MOISELLE INTERNATIONAL HOLDINGS LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00130	2002-02-11			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-12	0	0.185	0.172	0.185	0.185	0.185	80,000	14,800	0.1850	0.185	0.172	0.185	0.185	0.185	80,000	0.1850	0.00%
2026-03-11	0	0.185	0.172	0.185	0.185	0.185	70,000	12,950	0.1850	0.185	0.172	0.185	0.185	0.185	70,000	0.1850	0.00%
2026-03-10	0	0.185	0.172	0.185	0.185	0.185	4,000	740	0.1850	0.185	0.172	0.185	0.185	0.185	4,000	0.1850	0.00%
2026-03-09	0	0.185	0.172	0.185	-	-	0	0	-	0.185	0.172	0.185	-	-	0	-	0.00%
2026-03-06	0	0.185	0.172	0.185	-	-	0	0	-	0.185	0.172	0.185	-	-	0	-	0.00%
2026-03-05	0	0.185	0.173	0.185	0.185	0.185	32,000	5,920	0.1850	0.185	0.173	0.185	0.185	0.185	32,000	0.1850	0.00%
2026-03-04	0	0.185	0.185	-	0.185	0.185	62,000	11,470	0.1850	0.185	0.185	-	0.185	0.185	62,000	0.1850	0.00%
2026-03-03	0	0.185	0.185	-	0.185	0.185	40,000	7,400	0.1850	0.185	0.185	-	0.185	0.185	40,000	0.1850	0.00%
2026-03-02	0	0.185	0.172	-	-	-	0	0	-	0.185	0.172	-	-	-	0	-	0.00%
2026-02-27	0	0.185	0.185	-	0.185	0.185	112,000	20,720	0.1850	0.185	0.185	-	0.185	0.185	112,000	0.1850	0.00%
2026-02-26	0	0.185	0.178	-	0.185	0.185	62,000	11,470	0.1850	0.185	0.178	-	0.185	0.185	62,000	0.1850	0.00%
2026-02-25	0	0.185	0.179	0.190	-	-	0	0	-	0.185	0.179	0.190	-	-	0	-	0.00%
2026-02-24	0	0.185	0.172	0.185	-	-	0	0	-	0.185	0.172	0.185	-	-	0	-	0.00%
2026-02-23	0	0.185	0.172	0.185	0.185	0.185	30,000	5,550	0.1850	0.185	0.172	0.185	0.185	0.185	30,000	0.1850	-0.54%
2026-02-20	0	0.186	0.172	0.200	-	-	0	0	-	0.186	0.172	0.200	-	-	0	-	0.00%
2026-02-16	0	0.186	0.173	0.194	0.185	0.186	36,000	6,670	0.1853	0.186	0.173	0.194	0.185	0.186	36,000	0.1853	4.49%
2026-02-13	0	0.178	0.172	-	-	-	0	0	-	0.178	0.172	-	-	-	0	-	0.00%
2026-02-12	0	0.178	0.172	0.186	-	-	0	0	-	0.178	0.172	0.186	-	-	0	-	0.00%
2026-02-11	0	0.178	0.170	0.188	-	-	0	0	-	0.178	0.170	0.188	-	-	0	-	0.00%
2026-02-10	0	0.178	0.175	0.178	0.175	0.178	28,000	4,912	0.1754	0.178	0.175	0.178	0.175	0.178	28,000	0.1754	6.59%
2026-02-09	0	0.167	0.167	0.175	-	-	0	0	-	0.167	0.167	0.175	-	-	0	-	0.00%
2026-02-06	0	0.167	0.167	0.175	0.167	0.167	2,000	334	0.1670	0.167	0.167	0.175	0.167	0.167	2,000	0.1670	0.00%
2026-02-05	0	0.167	0.167	0.175	-	-	0	0	-	0.167	0.167	0.175	-	-	0	-	0.00%
2026-02-04	0	0.167	0.167	0.180	0.166	0.176	108,000	18,574	0.1720	0.167	0.167	0.180	0.166	0.176	108,000	0.1720	-5.11%
2026-02-03	0	0.176	0.160	0.196	-	-	0	0	-	0.176	0.160	0.196	-	-	0	-	0.00%
2026-02-02	0	0.176	0.168	0.180	-	-	0	0	-	0.176	0.168	0.180	-	-	0	-	0.00%
2026-01-30	0	0.176	0.168	0.180	-	-	0	0	-	0.176	0.168	0.180	-	-	0	-	-2.22%
2026-01-29	0	0.180	0.173	0.180	0.161	0.180	552,000	93,696	0.1697	0.180	0.173	0.180	0.161	0.180	552,000	0.1697	0.00%
2026-01-28	0	0.180	0.154	0.185	-	-	0	0	-	0.180	0.154	0.185	-	-	0	-	0.00%
2026-01-27	0	0.180	0.155	0.180	0.184	0.185	80,000	14,774	0.1847	0.180	0.155	0.180	0.184	0.185	80,000	0.1847	-2.17%
2026-01-26	0	0.184	0.172	0.200	0.182	0.184	200,000	36,564	0.1828	0.184	0.172	0.200	0.182	0.184	200,000	0.1828	3.95%
2026-01-23	0	0.177	0.170	0.180	0.170	0.177	18,000	3,088	0.1716	0.177	0.170	0.180	0.170	0.177	18,000	0.1716	7.27%
2026-01-22	0	0.165	0.165	0.181	0.165	0.165	102,000	16,830	0.1650	0.165	0.165	0.181	0.165	0.165	102,000	0.1650	-1.79%
2026-01-21	0	0.168	0.168	0.181	0.163	0.163	2,000	326	0.1630	0.168	0.168	0.181	0.163	0.163	2,000	0.1630	1.82%
2026-01-20	0	0.165	0.165	0.180	-	-	0	0	-	0.165	0.165	0.180	-	-	0	-	0.00%
2026-01-19	0	0.165	0.165	0.183	0.163	0.170	256,000	43,152	0.1686	0.165	0.165	0.183	0.163	0.170	256,000	0.1686	0.61%
2026-01-16	0	0.164	0.164	0.184	0.163	0.173	990,000	165,992	0.1677	0.164	0.164	0.184	0.163	0.173	990,000	0.1677	-4.09%
2026-01-15	0	0.171	0.164	0.190	-	-	0	0	-	0.171	0.164	0.190	-	-	0	-	0.00%
2026-01-14	0	0.171	0.165	0.180	-	-	0	0	-	0.171	0.165	0.180	-	-	0	-	0.00%
2026-01-13	0	0.171	0.169	0.171	0.161	0.172	476,000	79,870	0.1678	0.171	0.169	0.171	0.161	0.172	476,000	0.1678	6.88%
2026-01-12	0	0.160	0.150	0.168	-	-	0	0	-	0.160	0.150	0.168	-	-	0	-	0.00%
2026-01-09	0	0.160	0.160	0.179	0.159	0.160	182,000	29,062	0.1597	0.160	0.160	0.179	0.159	0.160	182,000	0.1597	5.96%
2026-01-08	0	0.151	0.151	0.175	-	-	60,000	9,060	0.1510	0.151	0.151	0.175	-	-	60,000	0.1510	0.00%
2026-01-07	0	0.151	0.151	0.170	0.151	0.168	938,000	153,468	0.1636	0.151	0.151	0.170	0.151	0.168	938,000	0.1636	-4.43%
2026-01-06	0	0.158	0.156	0.168	-	-	0	0	-	0.158	0.156	0.168	-	-	0	-	0.00%
2026-01-05	0	0.158	0.158	0.168	0.157	0.158	200,000	31,450	0.1573	0.158	0.158	0.168	0.157	0.158	200,000	0.1573	1.94%
2026-01-02	0	0.155	0.152	0.155	-	-	0	0	-	0.155	0.152	0.155	-	-	0	-	0.00%
2025-12-31	0	0.155	0.150	-	-	-	0	0	-	0.155	0.150	-	-	-	0	-	0.00%
2025-12-30	0	0.155	0.155	0.175	-	-	0	0	-	0.155	0.155	0.175	-	-	0	-	1.97%
2025-12-29	0	0.152	0.152	0.184	0.152	0.152	10,000	1,520	0.1520	0.152	0.152	0.184	0.152	0.152	10,000	0.1520	-4.40%
2025-12-24	0	0.159	0.152	0.184	-	-	0	0	-	0.159	0.152	0.184	-	-	0	-	0.00%
2025-12-23	0	0.159	0.153	0.166	-	-	0	0	-	0.159	0.153	0.166	-	-	0	-	0.00%
2025-12-22	0	0.159	0.152	0.159	-	-	0	0	-	0.159	0.152	0.159	-	-	0	-	-0.63%
2025-12-19	0	0.160	0.152	0.180	0.152	0.160	56,000	8,888	0.1587	0.160	0.152	0.180	0.152	0.160	56,000	0.1587	5.26%
2025-12-18	0	0.152	0.152	0.184	0.152	0.152	8,000	1,216	0.1520	0.152	0.152	0.184	0.152	0.152	8,000	0.1520	0.00%
2025-12-17	0	0.152	0.152	0.184	-	-	0	0	-	0.152	0.152	0.184	-	-	0	-	0.00%
2025-12-16	0	0.152	0.152	0.184	0.152	0.152	10,000	1,520	0.1520	0.152	0.152	0.184	0.152	0.152	10,000	0.1520	-1.94%
2025-12-15	0	0.155	0.155	0.184	-	-	0	0	-	0.155	0.155	0.184	-	-	0	-	0.65%
2025-12-12	0	0.154	0.152	0.182	0.154	0.160	104,000	16,316	0.1569	0.154	0.152	0.182	0.154	0.160	104,000	0.1569	-2.53%
2025-12-11	0	0.158	0.152	0.161	-	-	56,000	8,512	0.1520	0.158	0.152	0.161	-	-	56,000	0.1520	0.00%
2025-12-10	0	0.158	0.158	-	0.156	0.160	38,000	6,040	0.1589	0.158	0.158	-	0.156	0.160	38,000	0.1589	-7.06%
2025-12-09	0	0.170	0.152	0.170	-	-	0	0	-	0.170	0.152	0.170	-	-	0	-	-1.16%
2025-12-08	0	0.172	0.152	0.172	-	-	0	0	-	0.172	0.152	0.172	-	-	0	-	-4.97%
2025-12-05	0	0.181	0.152	0.181	-	-	0	0	-	0.181	0.152	0.181	-	-	0	-	0.00%
2025-12-04	0	0.181	0.152	0.181	-	-	0	0	-	0.181	0.152	0.181	-	-	0	-	0.00%
2025-12-03	0	0.181	0.175	0.181	0.167	0.190	58,000	10,096	0.1741	0.181	0.175	0.181	0.167	0.190	58,000	0.1741	19.08%
2025-12-02	0	0.152	0.152	-	-	-	0	0	-	0.152	0.152	-	-	-	0	-	0.00%
2025-12-01	0	0.152	0.152	0.164	0.152	0.157	176,000	26,824	0.1524	0.152	0.152	0.164	0.152	0.157	176,000	0.1524	-3.18%
2025-11-28	0	0.157	0.153	-	-	-	0	0	-	0.157	0.153	-	-	-	0	-	0.00%
2025-11-27	0	0.157	0.157	0.163	0.156	0.162	216,000	34,008	0.1574	0.157	0.157	0.163	0.156	0.162	216,000	0.1574	-4.27%
2025-11-26	0	0.164	0.152	0.168	0.164	0.164	20,000	3,280	0.1640	0.164	0.152	0.168	0.164	0.164	20,000	0.1640	5.81%
2025-11-25	0	0.155	0.156	0.174	0.153	0.156	20,000	3,114	0.1557	0.155	0.156	0.174	0.153	0.156	20,000	0.1557	-6.06%
2025-11-24	0	0.165	0.156	0.182	0.165	0.165	24,000	3,960	0.1650	0.165	0.156	0.182	0.165	0.165	24,000	0.1650	3.13%
2025-11-21	0	0.160	0.158	0.183	0.160	0.183	200,000	35,314	0.1766	0.160	0.158	0.183	0.160	0.183	200,000	0.1766	-10.61%
2025-11-20	0	0.179	0.160	0.179	-	-	0	0	-	0.179	0.160	0.179	-	-	0	-	0.00%
2025-11-19	0	0.179	0.156	0.179	-	-	0	0	-	0.179	0.156	0.179	-	-	0	-	0.00%
2025-11-18	0	0.179	0.162	0.179	0.154	0.181	306,000	53,404	0.1745	0.179	0.162	0.179	0.154	0.181	306,000	0.1745	7.83%
2025-11-17	0	0.166	0.152	0.180	0.166	0.166	100,000	16,600	0.1660	0.166	0.152	0.180	0.166	0.166	100,000	0.1660	-1.78%
2025-11-14	0	0.169	0.160	0.180	0.174	0.175	44,000	7,676	0.1745	0.169	0.160	0.180	0.174	0.175	44,000	0.1745	0.00%
2025-11-13	0	0.169	0.169	0.175	0.169	0.169	120,000	20,280	0.1690	0.169	0.169	0.175	0.169	0.169	120,000	0.1690	0.60%
2025-11-12	0	0.168	0.169	0.180	0.165	0.166	126,000	20,896	0.1658	0.168	0.169	0.180	0.165	0.166	126,000	0.1658	-7.69%
2025-11-11	0	0.182	0.169	0.182	-	-	0	0	-	0.182	0.169	0.182	-	-	0	-	-1.09%
2025-11-10	0	0.184	0.175	0.202	0.181	0.184	70,000	12,780	0.1826	0.184	0.175	0.202	0.181	0.184	70,000	0.1826	5.14%
2025-11-07	0	0.175	0.175	0.192	0.167	0.175	184,000	31,510	0.1713	0.175	0.175	0.192	0.167	0.175	184,000	0.1713	5.42%
2025-11-06	0	0.166	0.166	0.169	0.160	0.166	420,000	69,588	0.1657	0.166	0.166	0.169	0.160	0.166	420,000	0.1657	8.50%
2025-11-05	0	0.153	0.153	0.158	-	-	0	0	-	0.153	0.153	0.158	-	-	0	-	2.00%
2025-11-04	0	0.150	0.149	0.156	0.150	0.150	2,000	300	0.1500	0.150	0.149	0.156	0.150	0.150	2,000	0.1500	-2.60%
2025-11-03	0	0.154	0.154	0.158	0.154	0.154	104,000	16,016	0.1540	0.154	0.154	0.158	0.154	0.154	104,000	0.1540	3.36%
2025-10-31	0	0.149	0.149	0.167	0.149	0.155	520,000	78,222	0.1504	0.149	0.149	0.167	0.149	0.155	520,000	0.1504	-7.45%
2025-10-30	0	0.161	0.158	0.161	0.160	0.176	598,000	100,838	0.1686	0.161	0.158	0.161	0.160	0.176	598,000	0.1686	-0.62%
2025-10-28	0	0.162	0.162	0.164	0.143	0.162	270,000	42,322	0.1567	0.162	0.162	0.164	0.143	0.162	270,000	0.1567	12.50%
2025-10-27	0	0.144	0.144	0.161	0.143	0.143	58,000	8,294	0.1430	0.144	0.144	0.161	0.143	0.143	58,000	0.1430	-0.69%
2025-10-24	0	0.145	0.145	0.153	0.145	0.151	20,000	2,974	0.1487	0.145	0.145	0.153	0.145	0.151	20,000	0.1487	-3.97%
2025-10-23	0	0.151	0.151	0.155	0.150	0.154	168,000	25,348	0.1509	0.151	0.151	0.155	0.150	0.154	168,000	0.1509	2.72%
2025-10-22	0	0.147	0.147	0.152	-	-	0	0	-	0.147	0.147	0.152	-	-	0	-	0.00%
2025-10-21	0	0.147	0.144	0.151	-	-	0	0	-	0.147	0.144	0.151	-	-	0	-	0.00%
2025-10-20	0	0.147	0.147	0.154	-	-	0	0	-	0.147	0.147	0.154	-	-	0	-	0.68%
2025-10-17	0	0.146	0.146	0.151	0.146	0.147	46,000	6,758	0.1469	0.146	0.146	0.151	0.146	0.147	46,000	0.1469	0.00%
2025-10-16	0	0.146	0.146	0.158	0.142	0.155	264,000	38,326	0.1452	0.146	0.146	0.158	0.142	0.155	264,000	0.1452	-5.19%
2025-10-15	0	0.154	0.154	0.164	0.152	0.154	222,000	33,916	0.1528	0.154	0.154	0.164	0.152	0.154	222,000	0.1528	-3.75%
2025-10-14	0	0.160	0.156	0.160	0.152	0.160	182,000	28,182	0.1548	0.160	0.156	0.160	0.152	0.160	182,000	0.1548	-1.23%
2025-10-13	0	0.162	0.156	0.162	0.156	0.164	1,026,000	161,996	0.1579	0.162	0.156	0.162	0.156	0.164	1,026,000	0.1579	-1.22%
2025-10-10	0	0.164	0.161	0.168	0.152	0.167	214,000	33,798	0.1579	0.164	0.161	0.168	0.152	0.167	214,000	0.1579	4.46%
2025-10-09	0	0.157	0.156	0.157	0.156	0.174	1,474,000	239,788	0.1627	0.157	0.156	0.157	0.156	0.174	1,474,000	0.1627	-5.42%
2025-10-08	0	0.166	0.166	0.171	0.165	0.187	1,746,000	299,902	0.1718	0.166	0.166	0.171	0.165	0.187	1,746,000	0.1718	-6.74%
2025-10-06	0	0.178	0.178	0.181	0.172	0.239	9,850,000	1,815,698	0.1843	0.178	0.178	0.181	0.172	0.239	9,850,000	0.1843	-28.80%
2025-10-03	1	0.250	0.240	0.250	0.131	0.295	12,406,000	3,014,872	0.2430	0.250	0.240	0.250	0.131	0.295	12,406,000	0.2430	98.41%
2025-10-02	0	0.126	0.122	0.135	-	-	0	0	-	0.126	0.122	0.135	-	-	0	-	0.00%
2025-09-30	0	0.126	0.123	0.126	-	-	0	0	-	0.126	0.123	0.126	-	-	0	-	-2.33%
2025-09-29	0	0.129	0.123	0.129	-	-	0	0	-	0.129	0.123	0.129	-	-	0	-	-0.77%
2025-09-26	0	0.130	0.122	0.130	-	-	0	0	-	0.130	0.122	0.130	-	-	0	-	-0.76%
2025-09-25	0	0.131	0.122	0.135	-	-	0	0	-	0.131	0.122	0.135	-	-	0	-	0.00%
2025-09-24	0	0.131	0.121	0.131	0.131	0.131	6,000	786	0.1310	0.131	0.121	0.131	0.131	0.131	6,000	0.1310	-0.76%
2025-09-23	0	0.132	0.125	0.134	-	-	0	0	-	0.132	0.125	0.134	-	-	0	-	0.00%
2025-09-22	0	0.132	0.122	0.134	-	-	0	0	-	0.132	0.122	0.134	-	-	0	-	0.00%
2025-09-19	0	0.132	0.122	0.135	-	-	0	0	-	0.132	0.122	0.135	-	-	0	-	0.00%
2025-09-18	0	0.132	0.122	0.135	-	-	0	0	-	0.132	0.122	0.135	-	-	0	-	0.00%
2025-09-17	0	0.132	0.122	0.135	-	-	0	0	-	0.132	0.122	0.135	-	-	0	-	0.00%
2025-09-16	0	0.132	0.122	0.132	0.132	0.133	200,000	26,498	0.1325	0.132	0.122	0.132	0.132	0.133	200,000	0.1325	-0.75%
2025-09-15	0	0.133	0.122	0.135	-	-	0	0	-	0.133	0.122	0.135	-	-	0	-	0.00%
2025-09-12	0	0.133	0.122	0.134	-	-	0	0	-	0.133	0.122	0.134	-	-	0	-	0.00%
2025-09-11	0	0.133	0.126	0.133	-	-	0	0	-	0.133	0.126	0.133	-	-	0	-	0.00%
2025-09-10	0	0.133	0.127	0.133	-	-	0	0	-	0.133	0.127	0.133	-	-	0	-	-0.75%
2025-09-09	0	0.134	0.128	0.135	0.134	0.134	16,000	2,144	0.1340	0.134	0.128	0.135	0.134	0.134	16,000	0.1340	0.00%
2025-09-08	0	0.134	0.128	0.134	-	-	0	0	-	0.134	0.128	0.134	-	-	0	-	-0.74%
2025-09-05	0	0.135	0.122	0.135	-	-	0	0	-	0.135	0.122	0.135	-	-	0	-	-1.46%
2025-09-04	0	0.137	0.122	0.137	-	-	0	0	-	0.137	0.122	0.137	-	-	0	-	-1.44%
2025-09-03	0	0.139	0.122	0.143	-	-	0	0	-	0.139	0.122	0.143	-	-	0	-	0.00%
2025-09-02	0	0.139	0.130	0.139	0.142	0.145	158,000	22,502	0.1424	0.139	0.130	0.139	0.142	0.145	158,000	0.1424	7.75%
2025-09-01	0	0.129	0.129	0.134	0.129	0.136	300,000	40,304	0.1343	0.129	0.129	0.134	0.129	0.136	300,000	0.1343	-5.84%
2025-08-29	0	0.137	0.123	0.137	-	-	0	0	-	0.137	0.123	0.137	-	-	0	-	-0.72%
2025-08-28	0	0.138	0.123	0.138	0.137	0.139	78,000	10,834	0.1389	0.138	0.123	0.138	0.137	0.139	78,000	0.1389	-0.72%
2025-08-27	0	0.139	0.128	0.139	0.139	0.139	88,000	12,232	0.1390	0.139	0.128	0.139	0.139	0.139	88,000	0.1390	2.21%
2025-08-26	0	0.136	0.127	0.140	0.126	0.136	344,000	44,952	0.1307	0.136	0.127	0.140	0.126	0.136	344,000	0.1307	6.25%
2025-08-25	0	0.128	0.128	0.144	0.128	0.128	30,000	3,840	0.1280	0.128	0.128	0.144	0.128	0.128	30,000	0.1280	0.79%
2025-08-22	0	0.127	0.126	0.136	-	-	0	0	-	0.127	0.126	0.136	-	-	0	-	0.00%
2025-08-21	0	0.127	0.127	0.142	0.127	0.127	20,000	2,540	0.1270	0.127	0.127	0.142	0.127	0.127	20,000	0.1270	-8.63%
2025-08-20	0	0.139	0.138	0.140	0.138	0.142	340,000	47,622	0.1401	0.139	0.138	0.140	0.138	0.142	340,000	0.1401	11.20%
2025-08-19	0	0.125	0.125	0.130	0.125	0.125	50,000	6,250	0.1250	0.125	0.125	0.130	0.125	0.125	50,000	0.1250	-3.85%
2025-08-18	0	0.130	0.130	0.135	-	-	0	0	-	0.130	0.130	0.135	-	-	0	-	0.00%
2025-08-15	0	0.130	0.122	0.130	-	-	0	0	-	0.130	0.122	0.130	-	-	0	-	0.00%
2025-08-14	0	0.130	0.130	0.138	0.130	0.135	18,000	2,380	0.1322	0.130	0.130	0.138	0.130	0.135	18,000	0.1322	-5.80%
2025-08-13	0	0.138	0.131	0.138	0.138	0.139	92,000	12,714	0.1382	0.138	0.131	0.138	0.138	0.139	92,000	0.1382	0.00%
2025-08-12	0	0.138	0.130	0.138	0.139	0.139	10,000	1,390	0.1390	0.138	0.130	0.138	0.139	0.139	10,000	0.1390	0.73%
2025-08-11	0	0.137	0.130	0.138	0.122	0.137	574,000	71,542	0.1246	0.137	0.130	0.138	0.122	0.137	574,000	0.1246	12.30%
2025-08-08	0	0.122	0.119	0.135	-	-	0	0	-	0.122	0.119	0.135	-	-	0	-	0.00%
2025-08-07	0	0.122	0.122	0.135	0.120	0.120	10,000	1,200	0.1200	0.122	0.122	0.135	0.120	0.120	10,000	0.1200	-1.61%
2025-08-06	0	0.124	0.120	0.135	-	-	0	0	-	0.124	0.120	0.135	-	-	0	-	0.00%
2025-08-05	0	0.124	0.120	0.135	-	-	0	0	-	0.124	0.120	0.135	-	-	0	-	0.00%
2025-08-04	0	0.124	0.119	0.135	-	-	0	0	-	0.124	0.119	0.135	-	-	0	-	0.00%
2025-08-01	0	0.124	0.124	0.135	0.124	0.124	12,000	1,488	0.1240	0.124	0.124	0.135	0.124	0.124	12,000	0.1240	-2.36%
2025-07-31	0	0.127	0.124	0.135	-	-	0	0	-	0.127	0.124	0.135	-	-	0	-	0.00%
2025-07-30	0	0.127	0.124	0.139	-	-	0	0	-	0.127	0.124	0.139	-	-	0	-	0.00%
2025-07-29	0	0.127	0.124	0.135	0.127	0.127	4,000	508	0.1270	0.127	0.124	0.135	0.127	0.127	4,000	0.1270	1.60%
2025-07-28	0	0.125	0.125	0.137	0.125	0.137	40,000	5,388	0.1347	0.125	0.125	0.137	0.125	0.137	40,000	0.1347	-2.34%
2025-07-25	0	0.128	0.128	0.135	0.128	0.139	964,000	131,578	0.1365	0.128	0.128	0.135	0.128	0.139	964,000	0.1365	2.40%
2025-07-24	0	0.125	0.120	0.130	0.120	0.130	416,000	52,968	0.1273	0.125	0.120	0.130	0.120	0.130	416,000	0.1273	-0.79%
2025-07-23	0	0.126	0.118	0.124	0.116	0.130	1,062,000	133,432	0.1256	0.126	0.118	0.124	0.116	0.130	1,062,000	0.1256	3.28%
2025-07-22	0	0.122	0.122	0.130	-	-	0	0	-	0.122	0.122	0.130	-	-	0	-	0.00%
2025-07-21	0	0.122	0.120	0.130	0.122	0.122	32,000	3,904	0.1220	0.122	0.120	0.130	0.122	0.122	32,000	0.1220	-8.27%
2025-07-18	0	0.133	0.124	0.137	0.120	0.138	654,000	89,402	0.1367	0.133	0.124	0.137	0.120	0.138	654,000	0.1367	-5.00%
2025-07-17	0	0.140	0.119	0.140	0.131	0.140	136,000	18,352	0.1349	0.140	0.119	0.140	0.131	0.140	136,000	0.1349	12.00%
2025-07-16	0	0.125	0.115	0.134	0.117	0.125	666,000	80,522	0.1209	0.125	0.115	0.134	0.117	0.125	666,000	0.1209	0.81%
2025-07-15	0	0.124	0.124	0.135	-	-	0	0	-	0.124	0.124	0.135	-	-	0	-	0.81%
2025-07-14	0	0.123	0.123	0.125	-	-	0	0	-	0.123	0.123	0.125	-	-	0	-	0.00%
2025-07-11	0	0.123	0.123	0.135	-	-	0	0	-	0.123	0.123	0.135	-	-	0	-	1.65%
2025-07-10	0	0.121	0.121	0.134	-	-	0	0	-	0.121	0.121	0.134	-	-	0	-	0.83%
2025-07-09	0	0.120	0.110	0.129	-	-	0	0	-	0.120	0.110	0.129	-	-	0	-	0.00%
2025-07-08	0	0.120	0.120	0.133	-	-	0	0	-	0.120	0.120	0.133	-	-	0	-	4.35%
2025-07-07	0	0.115	0.120	0.135	-	-	0	0	-	0.115	0.120	0.135	-	-	0	-	0.00%
2025-07-04	0	0.115	0.108	0.115	-	-	0	0	-	0.115	0.108	0.115	-	-	0	-	0.00%
2025-07-03	0	0.115	0.115	0.128	0.113	0.115	84,000	9,540	0.1136	0.115	0.115	0.128	0.113	0.115	84,000	0.1136	1.77%
2025-07-02	0	0.113	0.113	0.115	0.113	0.113	266,000	30,058	0.1130	0.113	0.113	0.115	0.113	0.113	266,000	0.1130	1.80%
2025-06-30	0	0.111	0.111	0.115	0.106	0.114	152,000	17,164	0.1129	0.111	0.111	0.115	0.106	0.114	152,000	0.1129	-0.89%
2025-06-27	0	0.112	0.112	0.114	0.103	0.115	962,000	109,642	0.1140	0.112	0.112	0.114	0.103	0.115	962,000	0.1140	-2.61%
2025-06-26	0	0.115	0.115	0.123	0.115	0.115	40,000	4,600	0.1150	0.115	0.115	0.123	0.115	0.115	40,000	0.1150	-4.17%
2025-06-25	0	0.120	0.120	0.124	0.112	0.121	992,000	113,588	0.1145	0.120	0.120	0.124	0.112	0.121	992,000	0.1145	-4.00%
2025-06-24	0	0.125	0.122	0.125	0.126	0.126	860,000	108,360	0.1260	0.125	0.122	0.125	0.126	0.126	860,000	0.1260	-5.30%
2025-06-23	0	0.132	0.126	0.132	-	-	0	0	-	0.132	0.126	0.132	-	-	0	-	0.00%
2025-06-20	0	0.132	0.126	0.132	0.131	0.132	458,000	60,318	0.1317	0.132	0.126	0.132	0.131	0.132	458,000	0.1317	0.00%
2025-06-19	0	0.132	0.126	0.132	0.130	0.142	1,230,000	162,878	0.1324	0.132	0.126	0.132	0.130	0.142	1,230,000	0.1324	1.54%
2025-06-18	0	0.130	0.130	-	0.130	0.130	66,000	8,580	0.1300	0.130	0.130	-	0.130	0.130	66,000	0.1300	0.00%
2025-06-17	0	0.130	0.130	-	0.130	0.132	316,000	41,164	0.1303	0.130	0.130	-	0.130	0.132	316,000	0.1303	-3.70%
2025-06-16	0	0.135	0.132	0.135	0.129	0.140	846,000	114,564	0.1354	0.135	0.132	0.135	0.129	0.140	846,000	0.1354	-7.53%
2025-06-13	0	0.146	0.143	0.156	-	-	4,000	572	0.1430	0.146	0.143	0.156	-	-	4,000	0.1430	0.00%
2025-06-12	0	0.146	0.143	0.158	0.146	0.146	40,000	5,840	0.1460	0.146	0.143	0.158	0.146	0.146	40,000	0.1460	2.10%
2025-06-11	0	0.143	0.143	0.158	0.143	0.150	600,000	86,430	0.1441	0.143	0.143	0.158	0.143	0.150	600,000	0.1441	-15.88%
2025-06-10	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2025-06-09	0	0.170	0.154	0.170	0.149	0.174	156,000	26,316	0.1687	0.170	0.154	0.170	0.149	0.174	156,000	0.1687	-1.16%
2025-06-06	0	0.172	0.157	0.176	0.134	0.179	960,000	158,890	0.1655	0.172	0.157	0.176	0.134	0.179	960,000	0.1655	37.60%
2025-06-05	0	0.125	0.125	0.134	-	-	0	0	-	0.125	0.125	0.134	-	-	0	-	0.00%
2025-06-04	0	0.125	0.125	0.130	0.125	0.125	10,000	1,250	0.1250	0.125	0.125	0.130	0.125	0.125	10,000	0.1250	0.00%
2025-06-03	0	0.125	0.125	0.130	0.125	0.130	70,000	9,000	0.1286	0.125	0.125	0.130	0.125	0.130	70,000	0.1286	0.00%
2025-06-02	0	0.125	0.125	0.139	0.116	0.132	168,000	21,514	0.1281	0.125	0.125	0.139	0.116	0.132	168,000	0.1281	-12.59%
2025-05-30	0	0.143	0.131	0.157	-	-	0	0	-	0.143	0.131	0.157	-	-	0	-	0.00%
2025-05-29	0	0.143	0.131	0.157	-	-	0	0	-	0.143	0.131	0.157	-	-	0	-	0.00%
2025-05-28	0	0.143	0.131	0.157	0.143	0.143	10,000	1,430	0.1430	0.143	0.131	0.157	0.143	0.143	10,000	0.1430	0.00%
2025-05-27	0	0.143	0.131	0.157	-	-	0	0	-	0.143	0.131	0.157	-	-	0	-	0.00%
2025-05-26	0	0.143	0.131	0.155	-	-	0	0	-	0.143	0.131	0.155	-	-	0	-	0.00%
2025-05-23	0	0.143	0.131	0.156	-	-	0	0	-	0.143	0.131	0.156	-	-	0	-	0.00%
2025-05-22	0	0.143	0.131	0.157	-	-	0	0	-	0.143	0.131	0.157	-	-	0	-	0.00%
2025-05-21	0	0.143	0.132	0.157	0.141	0.143	280,000	39,720	0.1419	0.143	0.132	0.157	0.141	0.143	280,000	0.1419	0.70%
2025-05-20	0	0.142	0.131	0.142	0.132	0.143	184,000	24,618	0.1338	0.142	0.131	0.142	0.132	0.143	184,000	0.1338	8.40%
2025-05-19	0	0.131	0.131	0.144	0.131	0.133	46,000	6,082	0.1322	0.131	0.131	0.144	0.131	0.133	46,000	0.1322	0.00%
2025-05-16	0	0.131	0.131	0.144	0.131	0.150	342,000	45,154	0.1320	0.131	0.131	0.144	0.131	0.150	342,000	0.1320	-0.76%
2025-05-15	0	0.132	0.131	0.158	0.130	0.138	22,000	2,944	0.1338	0.132	0.131	0.158	0.130	0.138	22,000	0.1338	-15.38%
2025-05-14	0	0.156	0.131	0.157	0.142	0.156	222,000	33,822	0.1524	0.156	0.131	0.157	0.142	0.156	222,000	0.1524	18.18%
2025-05-13	0	0.132	0.131	0.158	0.132	0.132	20,000	2,640	0.1320	0.132	0.131	0.158	0.132	0.132	20,000	0.1320	-9.59%
2025-05-12	0	0.146	0.134	0.146	0.132	0.160	222,000	30,592	0.1378	0.146	0.134	0.146	0.132	0.160	222,000	0.1378	5.80%
2025-05-09	0	0.138	0.135	0.161	0.138	0.138	20,000	2,760	0.1380	0.138	0.135	0.161	0.138	0.138	20,000	0.1380	-4.83%
2025-05-08	0	0.145	0.140	0.158	0.140	0.145	168,000	24,240	0.1443	0.145	0.140	0.158	0.140	0.145	168,000	0.1443	-6.45%
2025-05-07	0	0.155	0.131	0.161	0.120	0.155	194,000	29,064	0.1498	0.155	0.131	0.161	0.120	0.155	194,000	0.1498	19.23%
2025-05-06	0	0.130	0.115	0.142	0.130	0.134	72,000	9,612	0.1335	0.130	0.115	0.142	0.130	0.134	72,000	0.1335	-3.70%
2025-05-02	0	0.135	0.133	0.154	-	-	0	0	-	0.135	0.133	0.154	-	-	0	-	0.00%
2025-04-30	0	0.135	0.135	0.173	0.131	0.134	8,000	1,054	0.1318	0.135	0.135	0.173	0.131	0.134	8,000	0.1318	-12.34%
2025-04-29	0	0.154	0.132	0.156	0.135	0.154	188,000	25,912	0.1378	0.154	0.132	0.156	0.135	0.154	188,000	0.1378	3.36%
2025-04-28	0	0.149	0.142	0.158	0.148	0.149	60,000	8,936	0.1489	0.149	0.142	0.158	0.148	0.149	60,000	0.1489	2.05%
2025-04-25	0	0.146	0.146	0.154	0.146	0.146	60,000	8,760	0.1460	0.146	0.146	0.154	0.146	0.146	60,000	0.1460	-1.35%
2025-04-24	0	0.148	0.142	0.148	-	-	0	0	-	0.148	0.142	0.148	-	-	0	-	-1.33%
2025-04-23	0	0.150	0.142	0.178	-	-	0	0	-	0.150	0.142	0.178	-	-	0	-	0.00%
2025-04-22	0	0.150	0.142	0.178	-	-	0	0	-	0.150	0.142	0.178	-	-	0	-	0.00%
2025-04-17	0	0.150	0.150	0.157	-	-	0	0	-	0.150	0.150	0.157	-	-	0	-	4.17%
2025-04-16	0	0.144	0.142	0.160	0.144	0.145	96,000	13,894	0.1447	0.144	0.142	0.160	0.144	0.145	96,000	0.1447	-4.00%
2025-04-15	0	0.150	0.144	0.178	-	-	0	0	-	0.150	0.144	0.178	-	-	0	-	0.00%
2025-04-14	0	0.150	0.144	0.154	-	-	0	0	-	0.150	0.144	0.154	-	-	0	-	0.00%
2025-04-11	0	0.150	0.150	0.161	0.144	0.144	14,000	2,016	0.1440	0.150	0.150	0.161	0.144	0.144	14,000	0.1440	4.17%
2025-04-10	0	0.144	0.141	0.150	0.143	0.179	200,000	30,878	0.1544	0.144	0.141	0.150	0.143	0.179	200,000	0.1544	-9.43%
2025-04-09	0	0.159	0.100	0.159	-	-	0	0	-	0.159	0.100	0.159	-	-	0	-	0.00%
2025-04-08	0	0.159	0.149	0.159	0.136	0.160	524,000	77,460	0.1478	0.159	0.149	0.159	0.136	0.160	524,000	0.1478	6.71%
2025-04-07	0	0.149	0.130	0.146	0.132	0.152	280,000	39,710	0.1418	0.149	0.130	0.146	0.132	0.152	280,000	0.1418	4.93%
2025-04-03	0	0.142	0.139	0.145	0.138	0.157	448,000	67,438	0.1505	0.142	0.139	0.145	0.138	0.157	448,000	0.1505	-12.35%
2025-04-02	0	0.162	0.139	0.162	0.145	0.162	378,000	58,040	0.1535	0.162	0.139	0.162	0.145	0.162	378,000	0.1535	0.00%
2025-04-01	0	0.162	0.142	0.163	0.149	0.162	328,000	50,796	0.1549	0.162	0.142	0.163	0.149	0.162	328,000	0.1549	-0.61%
2025-03-31	0	0.163	0.144	0.163	0.143	0.163	326,000	49,552	0.1520	0.163	0.144	0.163	0.143	0.163	326,000	0.1520	7.24%
2025-03-28	0	0.152	0.134	0.164	0.152	0.155	186,000	28,674	0.1542	0.152	0.134	0.164	0.152	0.155	186,000	0.1542	12.59%
2025-03-27	0	0.135	0.135	0.155	0.133	0.147	264,000	36,226	0.1372	0.135	0.135	0.155	0.133	0.147	264,000	0.1372	-17.68%
2025-03-26	0	0.164	0.164	0.166	-	-	0	0	-	0.164	0.164	0.166	-	-	0	-	0.61%
2025-03-25	0	0.163	0.146	0.163	0.164	0.165	170,000	28,004	0.1647	0.163	0.146	0.163	0.164	0.165	170,000	0.1647	-0.61%
2025-03-24	0	0.164	0.165	0.167	-	-	0	0	-	0.164	0.165	0.167	-	-	0	-	0.00%
2025-03-21	0	0.164	0.147	0.164	0.146	0.165	228,000	34,922	0.1532	0.164	0.147	0.164	0.146	0.165	228,000	0.1532	-1.20%
2025-03-20	0	0.166	0.150	0.166	-	-	0	0	-	0.166	0.150	0.166	-	-	0	-	-0.60%
2025-03-19	0	0.167	0.163	0.167	0.143	0.167	692,000	108,706	0.1571	0.167	0.163	0.167	0.143	0.167	692,000	0.1571	12.08%
2025-03-18	0	0.149	0.149	0.186	0.126	0.175	50,000	6,950	0.1390	0.149	0.149	0.186	0.126	0.175	50,000	0.1390	-14.37%
2025-03-17	0	0.174	0.115	0.174	0.170	0.174	130,000	22,586	0.1737	0.174	0.115	0.174	0.170	0.174	130,000	0.1737	12.26%
2025-03-14	0	0.155	0.156	0.160	-	-	0	0	-	0.155	0.156	0.160	-	-	0	-	1.97%
2025-03-13	0	0.152	0.152	0.160	-	-	0	0	-	0.152	0.152	0.160	-	-	0	-	1.33%
2025-03-12	0	0.150	0.130	0.160	-	-	0	0	-	0.150	0.130	0.160	-	-	0	-	0.00%
2025-03-11	0	0.150	0.150	0.160	-	-	0	0	-	0.150	0.150	0.160	-	-	0	-	0.67%
2025-03-10	0	0.149	0.130	0.160	-	-	0	0	-	0.149	0.130	0.160	-	-	0	-	0.00%
2025-03-07	0	0.149	0.135	0.149	0.149	0.150	168,000	25,194	0.1500	0.149	0.135	0.149	0.149	0.150	168,000	0.1500	7.19%
2025-03-06	0	0.139	0.116	0.139	0.139	0.139	2,000	278	0.1390	0.139	0.116	0.139	0.139	0.139	2,000	0.1390	5.30%
2025-03-05	0	0.132	0.132	0.144	-	-	0	0	-	0.132	0.132	0.144	-	-	0	-	3.12%
2025-03-04	0	0.128	0.128	0.144	-	-	0	0	-	0.128	0.128	0.144	-	-	0	-	2.40%
2025-03-03	0	0.125	0.115	0.144	-	-	0	0	-	0.125	0.115	0.144	-	-	0	-	0.00%
2025-02-28	0	0.125	0.125	0.144	0.114	0.123	10,000	1,158	0.1158	0.125	0.125	0.144	0.114	0.123	10,000	0.1158	-0.79%
2025-02-27	0	0.126	0.127	0.144	-	-	0	0	-	0.126	0.127	0.144	-	-	0	-	0.00%
2025-02-26	0	0.126	0.126	0.143	0.124	0.126	414,000	51,748	0.1250	0.126	0.126	0.143	0.124	0.126	414,000	0.1250	0.80%
2025-02-25	0	0.125	0.125	0.146	0.125	0.125	20,000	2,500	0.1250	0.125	0.125	0.146	0.125	0.125	20,000	0.1250	-4.58%
2025-02-24	0	0.131	0.126	0.147	-	-	0	0	-	0.131	0.126	0.147	-	-	0	-	0.00%
2025-02-21	0	0.131	0.126	0.147	-	-	0	0	-	0.131	0.126	0.147	-	-	0	-	0.00%
2025-02-20	0	0.131	0.126	0.148	-	-	0	0	-	0.131	0.126	0.148	-	-	0	-	0.00%
2025-02-19	0	0.131	0.126	0.149	-	-	0	0	-	0.131	0.126	0.149	-	-	0	-	0.00%
2025-02-18	0	0.131	0.131	0.149	0.116	0.125	22,000	2,660	0.1209	0.131	0.131	0.149	0.116	0.125	22,000	0.1209	0.00%
2025-02-17	0	0.131	0.131	0.150	-	-	0	0	-	0.131	0.131	0.150	-	-	0	-	0.77%
2025-02-14	0	0.130	0.120	0.150	-	-	0	0	-	0.130	0.120	0.150	-	-	0	-	0.00%
2025-02-13	0	0.130	0.124	0.149	0.121	0.130	8,000	986	0.1233	0.130	0.124	0.149	0.121	0.130	8,000	0.1233	-7.14%
2025-02-12	0	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.72%
2025-02-11	0	0.139	0.139	-	0.137	0.137	86,000	11,782	0.1370	0.139	0.139	-	0.137	0.137	86,000	0.1370	1.46%
2025-02-10	0	0.137	0.122	0.180	-	-	0	0	-	0.137	0.122	0.180	-	-	0	-	0.00%
2025-02-07	0	0.137	0.131	0.160	-	-	0	0	-	0.137	0.131	0.160	-	-	0	-	0.00%
2025-02-06	0	0.137	0.124	0.160	-	-	0	0	-	0.137	0.124	0.160	-	-	0	-	0.00%
2025-02-05	0	0.137	0.137	0.158	0.137	0.138	158,000	21,796	0.1379	0.137	0.137	0.158	0.137	0.138	158,000	0.1379	7.03%
2025-02-04	0	0.128	0.128	-	0.128	0.128	118,000	15,104	0.1280	0.128	0.128	-	0.128	0.128	118,000	0.1280	0.00%
2025-02-03	0	0.128	0.110	-	-	-	0	0	-	0.128	0.110	-	-	-	0	-	0.00%
2025-01-28	0	0.128	0.128	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	0.79%
2025-01-27	0	0.127	0.127	-	-	-	0	0	-	0.127	0.127	-	-	-	0	-	0.79%
2025-01-24	0	0.126	0.127	0.150	-	-	0	0	-	0.126	0.127	0.150	-	-	0	-	0.00%
2025-01-23	0	0.126	0.122	0.150	-	-	0	0	-	0.126	0.122	0.150	-	-	0	-	0.00%
2025-01-22	0	0.126	0.126	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	0.80%
2025-01-21	0	0.125	0.125	0.157	0.120	0.121	20,000	2,408	0.1204	0.125	0.125	0.157	0.120	0.121	20,000	0.1204	-15.54%
2025-01-20	0	0.148	0.121	0.148	0.148	0.150	372,000	55,608	0.1495	0.148	0.121	0.148	0.148	0.150	372,000	0.1495	19.35%
2025-01-17	0	0.124	0.124	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.81%
2025-01-16	0	0.123	0.116	-	-	-	0	0	-	0.123	0.116	-	-	-	0	-	0.00%
2025-01-15	0	0.123	0.124	-	-	-	0	0	-	0.123	0.124	-	-	-	0	-	0.00%
2025-01-14	0	0.123	0.117	-	-	-	60,000	7,020	0.1170	0.123	0.117	-	-	-	60,000	0.1170	0.00%
2025-01-13	0	0.123	0.124	-	-	-	0	0	-	0.123	0.124	-	-	-	0	-	0.82%
2025-01-10	0	0.122	0.116	-	-	-	0	0	-	0.122	0.116	-	-	-	0	-	0.00%
2025-01-09	0	0.122	0.122	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	0.83%
2025-01-08	0	0.121	0.115	-	-	-	0	0	-	0.121	0.115	-	-	-	0	-	0.00%
2025-01-07	0	0.121	0.115	-	-	-	0	0	-	0.121	0.115	-	-	-	0	-	0.00%
2025-01-06	0	0.121	0.115	-	-	-	0	0	-	0.121	0.115	-	-	-	0	-	0.00%
2025-01-03	0	0.121	0.118	-	-	-	0	0	-	0.121	0.118	-	-	-	0	-	0.00%
2025-01-02	0	0.121	0.118	0.121	-	-	0	0	-	0.121	0.118	0.121	-	-	0	-	0.00%
2024-12-31	0	0.121	0.118	-	-	-	0	0	-	0.121	0.118	-	-	-	0	-	0.00%
2024-12-30	0	0.121	0.115	-	-	-	0	0	-	0.121	0.115	-	-	-	0	-	0.00%
2024-12-27	0	0.121	0.115	-	-	-	0	0	-	0.121	0.115	-	-	-	0	-	0.00%
2024-12-24	0	0.121	0.121	-	0.121	0.121	34,000	4,114	0.1210	0.121	0.121	-	0.121	0.121	34,000	0.1210	0.00%
2024-12-23	0	0.121	0.115	-	-	-	0	0	-	0.121	0.115	-	-	-	0	-	0.00%
2024-12-20	0	0.121	0.116	-	-	-	0	0	-	0.121	0.116	-	-	-	0	-	0.00%
2024-12-19	0	0.121	0.120	-	-	-	0	0	-	0.121	0.120	-	-	-	0	-	0.00%
2024-12-18	0	0.121	0.122	-	-	-	0	0	-	0.121	0.122	-	-	-	0	-	0.00%
2024-12-17	0	0.121	0.120	0.147	0.121	0.122	744,000	90,354	0.1214	0.121	0.120	0.147	0.121	0.122	744,000	0.1214	-5.47%
2024-12-16	0	0.128	0.130	0.149	0.120	0.125	480,000	57,964	0.1208	0.128	0.130	0.149	0.120	0.125	480,000	0.1208	-7.25%
2024-12-13	0	0.138	0.138	-	-	-	0	0	-	0.138	0.138	-	-	-	0	-	0.73%
2024-12-12	0	0.137	0.137	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	1.48%
2024-12-11	0	0.135	0.130	-	-	-	0	0	-	0.135	0.130	-	-	-	0	-	0.00%
2024-12-10	0	0.135	0.141	-	-	-	0	0	-	0.135	0.141	-	-	-	0	-	0.75%
2024-12-09	0	0.134	0.125	0.134	-	-	0	0	-	0.134	0.125	0.134	-	-	0	-	0.00%
2024-12-06	0	0.134	0.125	-	-	-	0	0	-	0.134	0.125	-	-	-	0	-	0.00%
2024-12-05	0	0.134	0.134	-	0.133	0.135	68,000	9,128	0.1342	0.134	0.134	-	0.133	0.135	68,000	0.1342	-9.46%
2024-12-04	0	0.148	0.150	-	-	-	0	0	-	0.148	0.150	-	-	-	0	-	0.00%
2024-12-03	0	0.148	0.148	-	-	-	0	0	-	0.148	0.148	-	-	-	0	-	0.68%
2024-12-02	0	0.147	0.148	-	-	-	0	0	-	0.147	0.148	-	-	-	0	-	0.00%
2024-11-29	0	0.147	0.147	-	-	-	0	0	-	0.147	0.147	-	-	-	0	-	0.68%
2024-11-28	0	0.146	0.147	-	-	-	0	0	-	0.146	0.147	-	-	-	0	-	0.00%
2024-11-27	0	0.146	0.146	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	2.82%
2024-11-26	0	0.142	0.142	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	0.71%
2024-11-25	0	0.141	0.141	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.71%
2024-11-22	0	0.140	0.125	-	-	-	0	0	-	0.140	0.125	-	-	-	0	-	0.00%
2024-11-21	0	0.140	0.145	-	-	-	0	0	-	0.140	0.145	-	-	-	0	-	0.72%
2024-11-20	0	0.139	0.139	-	-	-	0	0	-	0.139	0.139	-	-	-	0	-	1.46%
2024-11-19	0	0.137	0.137	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	0.74%
2024-11-18	0	0.136	0.125	-	-	-	0	0	-	0.136	0.125	-	-	-	0	-	0.00%
2024-11-15	0	0.136	0.136	-	-	-	0	0	-	0.136	0.136	-	-	-	0	-	0.74%
2024-11-14	0	0.135	0.130	-	-	-	0	0	-	0.135	0.130	-	-	-	0	-	0.00%
2024-11-13	0	0.135	0.135	0.146	0.130	0.149	410,000	61,414	0.1498	0.135	0.135	0.146	0.130	0.149	410,000	0.1498	1.50%
2024-11-12	0	0.133	0.133	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.76%
2024-11-11	0	0.132	0.130	-	0.132	0.138	102,000	13,476	0.1321	0.132	0.130	-	0.132	0.138	102,000	0.1321	-3.65%
2024-11-08	0	0.137	0.137	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	0.74%
2024-11-07	0	0.136	0.130	-	-	-	0	0	-	0.136	0.130	-	-	-	0	-	0.00%
2024-11-06	0	0.136	0.136	-	-	-	0	0	-	0.136	0.136	-	-	-	0	-	3.03%
2024-11-05	0	0.132	0.130	-	0.132	0.132	110,000	14,520	0.1320	0.132	0.130	-	0.132	0.132	110,000	0.1320	-2.94%
2024-11-04	0	0.136	0.130	-	-	-	0	0	-	0.136	0.130	-	-	-	0	-	0.00%
2024-11-01	0	0.136	0.130	-	-	-	0	0	-	0.136	0.130	-	-	-	0	-	0.00%
2024-10-31	0	0.136	0.130	-	-	-	0	0	-	0.136	0.130	-	-	-	0	-	0.00%
2024-10-30	0	0.136	0.136	-	-	-	0	0	-	0.136	0.136	-	-	-	0	-	0.00%
2024-10-29	0	0.136	0.132	-	0.136	0.136	100,000	13,600	0.1360	0.136	0.132	-	0.136	0.136	100,000	0.1360	0.00%
2024-10-28	0	0.136	0.130	-	-	-	0	0	-	0.136	0.130	-	-	-	0	-	0.00%
2024-10-25	0	0.136	0.130	-	-	-	0	0	-	0.136	0.130	-	-	-	0	-	0.00%
2024-10-24	0	0.136	0.136	-	-	-	0	0	-	0.136	0.136	-	-	-	0	-	0.00%
2024-10-23	0	0.136	0.130	-	-	-	0	0	-	0.136	0.130	-	-	-	0	-	0.00%
2024-10-22	0	0.136	0.130	-	-	-	0	0	-	0.136	0.130	-	-	-	0	-	0.00%
2024-10-21	0	0.136	0.136	-	0.136	0.136	2,000	272	0.1360	0.136	0.136	-	0.136	0.136	2,000	0.1360	0.00%
2024-10-18	0	0.136	0.130	-	-	-	0	0	-	0.136	0.130	-	-	-	0	-	0.00%
2024-10-17	0	0.136	0.136	0.140	-	-	0	0	-	0.136	0.136	0.140	-	-	0	-	0.00%
2024-10-16	0	0.136	0.130	-	-	-	0	0	-	0.136	0.130	-	-	-	0	-	0.00%
2024-10-15	0	0.136	0.136	-	-	-	0	0	-	0.136	0.136	-	-	-	0	-	0.00%
2024-10-14	0	0.136	0.136	0.138	0.136	0.136	12,000	1,632	0.1360	0.136	0.136	0.138	0.136	0.136	12,000	0.1360	0.00%
2024-10-10	0	0.136	0.130	-	-	-	0	0	-	0.136	0.130	-	-	-	0	-	0.00%
2024-10-09	0	0.136	0.130	-	-	-	0	0	-	0.136	0.130	-	-	-	0	-	0.00%
2024-10-08	0	0.136	0.134	-	-	-	0	0	-	0.136	0.134	-	-	-	0	-	0.00%
2024-10-07	0	0.136	0.136	-	0.136	0.136	4,000	546	0.1365	0.136	0.136	-	0.136	0.136	4,000	0.1365	-4.90%
2024-10-04	0	0.143	0.143	0.249	0.136	0.228	162,000	23,680	0.1462	0.143	0.143	0.249	0.136	0.228	162,000	0.1462	-16.37%
2024-10-03	0	0.171	-	0.194	0.171	0.171	2,000	342	0.1710	0.171	-	0.194	0.171	0.171	2,000	0.1710	5.56%
2024-10-02	0	0.162	0.162	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	20.00%
2024-09-30	0	0.135	0.135	-	0.130	0.130	6,000	780	0.1300	0.135	0.135	-	0.130	0.130	6,000	0.1300	6.30%
2024-09-27	0	0.127	0.127	0.130	-	-	0	0	-	0.127	0.127	0.130	-	-	0	-	0.00%
2024-09-26	0	0.127	0.127	-	0.125	0.126	16,000	2,006	0.1254	0.127	0.127	-	0.125	0.126	16,000	0.1254	0.79%
2024-09-25	0	0.126	0.126	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	0.00%
2024-09-24	0	0.126	0.125	0.130	-	-	0	0	-	0.126	0.125	0.130	-	-	0	-	0.00%
2024-09-23	0	0.126	0.125	-	-	-	0	0	-	0.126	0.125	-	-	-	0	-	0.00%
2024-09-20	0	0.126	0.125	-	-	-	0	0	-	0.126	0.125	-	-	-	0	-	0.00%
2024-09-19	0	0.126	0.125	-	-	-	0	0	-	0.126	0.125	-	-	-	0	-	0.00%
2024-09-17	0	0.126	0.125	-	-	-	0	0	-	0.126	0.125	-	-	-	0	-	0.00%
2024-09-16	0	0.126	0.125	-	-	-	0	0	-	0.126	0.125	-	-	-	0	-	0.00%
2024-09-13	0	0.126	0.126	0.170	0.124	0.130	36,000	4,626	0.1285	0.126	0.126	0.170	0.124	0.130	36,000	0.1285	-3.08%
2024-09-12	0	0.130	0.130	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2024-09-11	0	0.130	0.130	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2024-09-10	0	0.130	0.130	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2024-09-09	0	0.130	0.130	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2024-09-05	0	0.130	0.130	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2024-09-04	0	0.130	0.130	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2024-09-03	0	0.130	0.130	-	0.130	0.130	20,000	2,600	0.1300	0.130	0.130	-	0.130	0.130	20,000	0.1300	-1.52%
2024-09-02	0	0.132	0.130	-	-	-	0	0	-	0.132	0.130	-	-	-	0	-	0.00%
2024-08-30	0	0.132	0.130	-	-	-	0	0	-	0.132	0.130	-	-	-	0	-	0.00%
2024-08-29	0	0.132	0.130	-	-	-	0	0	-	0.132	0.130	-	-	-	0	-	0.00%
2024-08-28	0	0.132	0.130	-	-	-	0	0	-	0.132	0.130	-	-	-	0	-	0.00%
2024-08-27	0	0.132	0.130	-	-	-	0	0	-	0.132	0.130	-	-	-	0	-	0.00%
2024-08-26	0	0.132	0.130	-	-	-	0	0	-	0.132	0.130	-	-	-	0	-	0.00%
2024-08-23	0	0.132	0.132	-	0.132	0.132	10,000	1,320	0.1320	0.132	0.132	-	0.132	0.132	10,000	0.1320	-4.35%
2024-08-22	0	0.138	0.132	-	-	-	0	0	-	0.138	0.132	-	-	-	0	-	0.00%
2024-08-21	0	0.138	0.132	-	-	-	0	0	-	0.138	0.132	-	-	-	0	-	0.00%
2024-08-20	0	0.138	0.132	-	-	-	0	0	-	0.138	0.132	-	-	-	0	-	0.00%
2024-08-19	0	0.138	0.132	-	-	-	0	0	-	0.138	0.132	-	-	-	0	-	0.00%
2024-08-16	0	0.138	0.132	-	-	-	0	0	-	0.138	0.132	-	-	-	0	-	0.00%
2024-08-15	0	0.138	0.132	-	-	-	0	0	-	0.138	0.132	-	-	-	0	-	0.00%
2024-08-14	0	0.138	0.132	-	-	-	0	0	-	0.138	0.132	-	-	-	0	-	0.00%
2024-08-13	0	0.138	0.132	-	-	-	0	0	-	0.138	0.132	-	-	-	0	-	0.00%
2024-08-12	0	0.138	0.132	-	-	-	0	0	-	0.138	0.132	-	-	-	0	-	0.00%
2024-08-09	0	0.138	0.132	-	-	-	0	0	-	0.138	0.132	-	-	-	0	-	0.00%
2024-08-08	0	0.138	0.132	-	-	-	0	0	-	0.138	0.132	-	-	-	0	-	0.00%
2024-08-07	0	0.138	0.132	-	-	-	0	0	-	0.138	0.132	-	-	-	0	-	0.00%
2024-08-06	0	0.138	0.132	-	-	-	0	0	-	0.138	0.132	-	-	-	0	-	0.00%
2024-08-05	0	0.138	0.132	-	-	-	0	0	-	0.138	0.132	-	-	-	0	-	0.00%
2024-08-02	0	0.138	0.132	-	-	-	0	0	-	0.138	0.132	-	-	-	0	-	0.00%
2024-08-01	0	0.138	0.132	-	-	-	0	0	-	0.138	0.132	-	-	-	0	-	0.00%
2024-07-31	0	0.138	0.132	-	-	-	0	0	-	0.138	0.132	-	-	-	0	-	0.00%
2024-07-30	0	0.138	0.138	-	0.138	0.138	10,000	1,380	0.1380	0.138	0.138	-	0.138	0.138	10,000	0.1380	-4.17%
2024-07-29	0	0.144	0.138	0.144	-	-	0	0	-	0.144	0.138	0.144	-	-	0	-	0.00%
2024-07-26	0	0.144	0.130	-	-	-	0	0	-	0.144	0.130	-	-	-	0	-	0.00%
2024-07-25	0	0.144	0.130	-	-	-	0	0	-	0.144	0.130	-	-	-	0	-	0.00%
2024-07-24	0	0.144	0.130	-	-	-	0	0	-	0.144	0.130	-	-	-	0	-	0.00%
2024-07-23	0	0.144	0.132	-	-	-	0	0	-	0.144	0.132	-	-	-	0	-	0.00%
2024-07-22	0	0.144	0.138	-	0.144	0.144	22,000	3,168	0.1440	0.144	0.138	-	0.144	0.144	22,000	0.1440	0.00%
2024-07-19	0	0.144	0.138	-	-	-	0	0	-	0.144	0.138	-	-	-	0	-	-9.43%
2024-07-18	0	0.159	0.140	0.159	-	-	0	0	-	0.159	0.140	0.159	-	-	0	-	0.00%
2024-07-17	0	0.159	0.142	0.159	-	-	0	0	-	0.159	0.142	0.159	-	-	0	-	0.00%
2024-07-16	0	0.159	0.145	0.159	-	-	0	0	-	0.159	0.145	0.159	-	-	0	-	0.00%
2024-07-15	0	0.159	0.140	0.159	-	-	0	0	-	0.159	0.140	0.159	-	-	0	-	0.00%
2024-07-12	0	0.159	0.140	0.159	-	-	0	0	-	0.159	0.140	0.159	-	-	0	-	0.00%
2024-07-11	0	0.159	0.141	0.159	-	-	0	0	-	0.159	0.141	0.159	-	-	0	-	0.00%
2024-07-10	0	0.159	0.142	0.159	-	-	0	0	-	0.159	0.142	0.159	-	-	0	-	0.00%
2024-07-09	0	0.159	0.140	0.159	-	-	0	0	-	0.159	0.140	0.159	-	-	0	-	0.00%
2024-07-08	0	0.159	0.140	0.159	-	-	0	0	-	0.159	0.140	0.159	-	-	0	-	0.00%
2024-07-05	0	0.159	0.140	0.159	-	-	0	0	-	0.159	0.140	0.159	-	-	0	-	0.00%
2024-07-04	0	0.159	0.141	0.159	-	-	0	0	-	0.159	0.141	0.159	-	-	0	-	-1.24%
2024-07-03	0	0.161	0.142	0.161	-	-	0	0	-	0.161	0.142	0.161	-	-	0	-	0.00%
2024-07-02	0	0.161	0.024	0.161	-	-	0	0	-	0.161	0.024	0.161	-	-	0	-	0.00%
2024-06-28	0	0.161	0.161	0.182	-	-	0	0	-	0.161	0.161	0.182	-	-	0	-	0.00%
2024-06-27	0	0.161	0.140	-	-	-	0	0	-	0.161	0.140	-	-	-	0	-	0.00%
2024-06-26	0	0.161	0.161	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	7.33%
2024-06-25	0	0.150	0.140	-	-	-	0	0	-	0.150	0.140	-	-	-	0	-	0.00%
2024-06-24	0	0.150	0.141	-	-	-	0	0	-	0.150	0.141	-	-	-	0	-	0.00%
2024-06-21	0	0.150	0.141	-	-	-	0	0	-	0.150	0.141	-	-	-	0	-	0.00%
2024-06-20	0	0.150	0.140	-	-	-	0	0	-	0.150	0.140	-	-	-	0	-	0.00%
2024-06-19	0	0.150	0.140	-	-	-	0	0	-	0.150	0.140	-	-	-	0	-	0.00%
2024-06-18	0	0.150	0.140	-	-	-	0	0	-	0.150	0.140	-	-	-	0	-	0.00%
2024-06-17	0	0.150	0.140	-	-	-	0	0	-	0.150	0.140	-	-	-	0	-	0.00%
2024-06-14	0	0.150	0.140	-	-	-	0	0	-	0.150	0.140	-	-	-	0	-	0.00%
2024-06-13	0	0.150	0.140	-	-	-	0	0	-	0.150	0.140	-	-	-	0	-	0.00%
2024-06-12	0	0.150	0.140	-	-	-	0	0	-	0.150	0.140	-	-	-	0	-	0.00%
2024-06-11	0	0.150	0.140	-	-	-	0	0	-	0.150	0.140	-	-	-	0	-	0.00%
2024-06-07	0	0.150	0.140	-	-	-	0	0	-	0.150	0.140	-	-	-	0	-	0.00%
2024-06-06	0	0.150	0.140	-	-	-	0	0	-	0.150	0.140	-	-	-	0	-	0.00%
2024-06-05	0	0.150	0.141	-	-	-	0	0	-	0.150	0.141	-	-	-	0	-	0.00%
2024-06-04	0	0.150	0.150	-	0.150	0.150	34,000	5,100	0.1500	0.150	0.150	-	0.150	0.150	34,000	0.1500	6.38%
2024-06-03	0	0.141	0.141	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
2024-05-31	0	0.141	0.141	-	0.141	0.141	14,000	1,974	0.1410	0.141	0.141	-	0.141	0.141	14,000	0.1410	0.00%
2024-05-30	0	0.141	0.141	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
2024-05-29	0	0.141	0.141	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
2024-05-28	0	0.141	0.141	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
2024-05-27	0	0.141	0.141	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
2024-05-24	0	0.141	0.141	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
2024-05-23	0	0.141	0.141	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
2024-05-22	0	0.141	0.141	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
2024-05-21	0	0.141	0.141	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
2024-05-20	0	0.141	0.141	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
2024-05-17	0	0.141	0.141	0.165	-	-	0	0	-	0.141	0.141	0.165	-	-	0	-	0.71%
2024-05-16	0	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2024-05-14	0	0.140	0.140	-	0.140	0.140	10,000	1,400	0.1400	0.140	0.140	-	0.140	0.140	10,000	0.1400	0.00%
2024-05-13	0	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2024-05-10	0	0.140	0.140	-	0.140	0.140	20,000	2,800	0.1400	0.140	0.140	-	0.140	0.140	20,000	0.1400	0.00%
2024-05-09	0	0.140	0.138	-	0.140	0.158	150,000	21,240	0.1416	0.140	0.138	-	0.140	0.158	150,000	0.1416	-11.39%
2024-05-08	0	0.158	0.158	-	-	-	0	0	-	0.158	0.158	-	-	-	0	-	0.00%
2024-05-07	0	0.158	0.158	-	-	-	0	0	-	0.158	0.158	-	-	-	0	-	0.00%
2024-05-06	0	0.158	0.158	-	-	-	0	0	-	0.158	0.158	-	-	-	0	-	0.00%
2024-05-03	0	0.158	0.158	-	-	-	0	0	-	0.158	0.158	-	-	-	0	-	0.00%
2024-05-02	0	0.158	0.158	-	-	-	0	0	-	0.158	0.158	-	-	-	0	-	0.00%
2024-04-30	0	0.158	0.158	-	0.158	0.158	10,000	1,580	0.1580	0.158	0.158	-	0.158	0.158	10,000	0.1580	-9.71%
2024-04-29	0	0.175	0.158	-	-	-	0	0	-	0.175	0.158	-	-	-	0	-	0.00%
2024-04-26	0	0.175	0.155	-	-	-	0	0	-	0.175	0.155	-	-	-	0	-	0.00%
2024-04-25	0	0.175	0.155	-	-	-	0	0	-	0.175	0.155	-	-	-	0	-	0.00%
2024-04-24	0	0.175	0.170	0.245	0.175	0.175	6,000	1,050	0.1750	0.175	0.170	0.245	0.175	0.175	6,000	0.1750	-11.17%
2024-04-23	0	0.197	0.175	0.225	-	-	0	0	-	0.197	0.175	0.225	-	-	0	-	0.00%
2024-04-22	0	0.197	0.196	0.250	0.197	0.197	6,000	1,182	0.1970	0.197	0.196	0.250	0.197	0.197	6,000	0.1970	-10.86%
2024-04-19	0	0.221	-	0.250	-	-	0	0	-	0.221	-	0.250	-	-	0	-	0.00%
2024-04-18	0	0.221	0.196	0.221	-	-	0	0	-	0.221	0.196	0.221	-	-	0	-	0.00%
2024-04-17	0	0.221	0.196	0.250	-	-	0	0	-	0.221	0.196	0.250	-	-	0	-	0.00%
2024-04-16	0	0.221	0.196	0.249	-	-	0	0	-	0.221	0.196	0.249	-	-	0	-	0.00%
2024-04-15	0	0.221	0.196	0.249	-	-	0	0	-	0.221	0.196	0.249	-	-	0	-	0.00%
2024-04-12	0	0.221	0.196	0.249	-	-	0	0	-	0.221	0.196	0.249	-	-	0	-	0.00%
2024-04-11	0	0.221	0.196	0.249	-	-	0	0	-	0.221	0.196	0.249	-	-	0	-	0.00%
2024-04-10	0	0.221	0.196	0.249	-	-	0	0	-	0.221	0.196	0.249	-	-	0	-	0.00%
2024-04-09	0	0.221	0.201	0.249	-	-	0	0	-	0.221	0.201	0.249	-	-	0	-	0.00%
2024-04-08	0	0.221	0.201	0.249	-	-	0	0	-	0.221	0.201	0.249	-	-	0	-	0.00%
2024-04-05	0	0.221	0.201	0.249	-	-	0	0	-	0.221	0.201	0.249	-	-	0	-	0.00%
2024-04-03	0	0.221	0.202	0.221	-	-	0	0	-	0.221	0.202	0.221	-	-	0	-	0.00%
2024-04-02	0	0.221	0.201	0.221	-	-	0	0	-	0.221	0.201	0.221	-	-	0	-	0.00%
2024-03-28	0	0.221	0.201	0.221	-	-	0	0	-	0.221	0.201	0.221	-	-	0	-	0.00%
2024-03-27	0	0.221	0.201	0.221	-	-	0	0	-	0.221	0.201	0.221	-	-	0	-	0.00%
2024-03-26	0	0.221	0.201	0.249	-	-	0	0	-	0.221	0.201	0.249	-	-	0	-	0.00%
2024-03-25	0	0.221	0.201	0.249	-	-	0	0	-	0.221	0.201	0.249	-	-	0	-	0.00%
2024-03-22	0	0.221	0.201	0.249	-	-	0	0	-	0.221	0.201	0.249	-	-	0	-	0.00%
2024-03-21	0	0.221	0.196	0.249	-	-	0	0	-	0.221	0.196	0.249	-	-	0	-	0.00%
2024-03-20	0	0.221	0.196	0.249	-	-	0	0	-	0.221	0.196	0.249	-	-	0	-	0.00%
2024-03-19	0	0.221	0.196	0.242	-	-	0	0	-	0.221	0.196	0.242	-	-	0	-	0.00%
2024-03-18	0	0.221	0.197	0.221	-	-	0	0	-	0.221	0.197	0.221	-	-	0	-	-0.45%
2024-03-15	0	0.222	0.199	0.222	-	-	0	0	-	0.222	0.199	0.222	-	-	0	-	-0.45%
2024-03-14	0	0.223	0.199	0.223	-	-	0	0	-	0.223	0.199	0.223	-	-	0	-	-0.45%
2024-03-13	0	0.224	0.199	0.248	-	-	0	0	-	0.224	0.199	0.248	-	-	0	-	0.00%
2024-03-12	0	0.224	0.199	0.229	-	-	0	0	-	0.224	0.199	0.229	-	-	0	-	0.00%
2024-03-11	0	0.224	0.191	0.224	-	-	0	0	-	0.224	0.191	0.224	-	-	0	-	-8.57%
2024-03-08	0	0.245	0.218	0.249	-	-	0	0	-	0.245	0.218	0.249	-	-	0	-	0.00%
2024-03-07	0	0.245	0.219	0.245	-	-	0	0	-	0.245	0.219	0.245	-	-	0	-	-0.41%
2024-03-06	0	0.246	-	0.246	-	-	0	0	-	0.246	-	0.246	-	-	0	-	0.00%
2024-03-05	0	0.246	0.220	0.246	-	-	0	0	-	0.246	0.220	0.246	-	-	0	-	-0.40%
2024-03-04	0	0.247	0.221	0.247	-	-	0	0	-	0.247	0.221	0.247	-	-	0	-	-0.40%
2024-03-01	0	0.248	0.221	0.260	-	-	0	0	-	0.248	0.221	0.260	-	-	0	-	0.00%
2024-02-29	0	0.248	0.222	0.248	-	-	0	0	-	0.248	0.222	0.248	-	-	0	-	-0.40%
2024-02-28	0	0.249	0.222	0.260	-	-	0	0	-	0.249	0.222	0.260	-	-	0	-	0.00%
2024-02-27	0	0.249	0.223	0.250	0.249	0.249	400,000	99,600	0.2490	0.249	0.223	0.250	0.249	0.249	400,000	0.2490	-0.40%
2024-02-26	0	0.250	0.223	0.260	-	-	0	0	-	0.250	0.223	0.260	-	-	0	-	0.00%
2024-02-23	0	0.250	0.223	0.265	-	-	0	0	-	0.250	0.223	0.265	-	-	0	-	0.00%
2024-02-22	0	0.250	0.223	0.260	-	-	0	0	-	0.250	0.223	0.260	-	-	0	-	0.00%
2024-02-21	0	0.250	0.223	0.260	-	-	0	0	-	0.250	0.223	0.260	-	-	0	-	0.00%
2024-02-20	0	0.250	0.223	0.260	-	-	0	0	-	0.250	0.223	0.260	-	-	0	-	0.00%
2024-02-19	0	0.250	0.223	0.270	-	-	0	0	-	0.250	0.223	0.270	-	-	0	-	0.00%
2024-02-16	0	0.250	0.223	0.260	-	-	0	0	-	0.250	0.223	0.260	-	-	0	-	0.00%
2024-02-15	0	0.250	0.223	0.260	-	-	0	0	-	0.250	0.223	0.260	-	-	0	-	0.00%
2024-02-14	0	0.250	0.223	0.250	-	-	0	0	-	0.250	0.223	0.250	-	-	0	-	0.00%
2024-02-09	0	0.250	0.223	0.270	-	-	0	0	-	0.250	0.223	0.270	-	-	0	-	0.00%
2024-02-08	0	0.250	0.223	0.265	-	-	0	0	-	0.250	0.223	0.265	-	-	0	-	0.00%
2024-02-07	0	0.250	0.223	0.265	-	-	0	0	-	0.250	0.223	0.265	-	-	0	-	0.00%
2024-02-06	0	0.250	0.223	0.270	-	-	0	0	-	0.250	0.223	0.270	-	-	0	-	0.00%
2024-02-05	0	0.250	0.223	0.270	-	-	0	0	-	0.250	0.223	0.270	-	-	0	-	0.00%
2024-02-02	0	0.250	0.223	0.265	-	-	0	0	-	0.250	0.223	0.265	-	-	0	-	0.00%
2024-02-01	0	0.250	0.223	0.270	-	-	0	0	-	0.250	0.223	0.270	-	-	0	-	0.00%
2024-01-31	0	0.250	0.223	0.270	-	-	0	0	-	0.250	0.223	0.270	-	-	0	-	0.00%
2024-01-30	0	0.250	0.230	0.270	-	-	0	0	-	0.250	0.230	0.270	-	-	0	-	0.00%
2024-01-29	0	0.250	0.223	0.270	-	-	0	0	-	0.250	0.223	0.270	-	-	0	-	0.00%
2024-01-26	0	0.250	0.222	0.270	-	-	0	0	-	0.250	0.222	0.270	-	-	0	-	0.00%
2024-01-25	0	0.250	0.223	0.270	-	-	0	0	-	0.250	0.223	0.270	-	-	0	-	0.00%
2024-01-24	0	0.250	0.223	0.270	-	-	0	0	-	0.250	0.223	0.270	-	-	0	-	0.00%
2024-01-23	0	0.250	0.223	0.270	-	-	0	0	-	0.250	0.223	0.270	-	-	0	-	0.00%
2024-01-22	0	0.250	0.223	0.250	0.250	0.255	254,000	64,500	0.2539	0.250	0.223	0.250	0.250	0.255	254,000	0.2539	0.40%
2024-01-19	0	0.249	0.223	0.255	-	-	0	0	-	0.249	0.223	0.255	-	-	0	-	0.00%
2024-01-18	0	0.249	0.223	0.255	-	-	0	0	-	0.249	0.223	0.255	-	-	0	-	0.00%
2024-01-17	0	0.249	0.223	0.255	-	-	0	0	-	0.249	0.223	0.255	-	-	0	-	0.00%
2024-01-16	0	0.249	0.223	0.255	-	-	0	0	-	0.249	0.223	0.255	-	-	0	-	0.00%
2024-01-15	0	0.249	0.223	0.250	-	-	0	0	-	0.249	0.223	0.250	-	-	0	-	0.00%
2024-01-12	0	0.249	0.223	0.249	-	-	0	0	-	0.249	0.223	0.249	-	-	0	-	0.00%
2024-01-11	0	0.249	0.223	0.255	-	-	0	0	-	0.249	0.223	0.255	-	-	0	-	0.00%
2024-01-10	0	0.249	0.249	0.255	0.249	0.250	24,000	5,996	0.2498	0.249	0.249	0.255	0.249	0.250	24,000	0.2498	-0.40%
2024-01-09	0	0.250	0.224	0.255	-	-	0	0	-	0.250	0.224	0.255	-	-	0	-	0.00%
2024-01-08	0	0.250	0.224	0.270	-	-	0	0	-	0.250	0.224	0.270	-	-	0	-	0.00%
2024-01-05	0	0.250	0.230	0.250	0.255	0.270	530,000	135,180	0.2551	0.250	0.230	0.250	0.255	0.270	530,000	0.2551	-1.96%
2024-01-04	0	0.255	0.235	0.265	0.250	0.255	224,000	56,860	0.2538	0.255	0.235	0.265	0.250	0.255	224,000	0.2538	-1.92%
2024-01-03	0	0.260	0.220	0.260	0.255	0.260	202,000	51,520	0.2550	0.260	0.220	0.260	0.255	0.260	202,000	0.2550	1.96%
2024-01-02	0	0.255	0.255	0.270	-	-	0	0	-	0.255	0.255	0.270	-	-	0	-	0.00%
2023-12-29	0	0.255	0.255	0.270	0.250	0.250	4,000	1,000	0.2500	0.255	0.255	0.270	0.250	0.250	4,000	0.2500	5.81%
2023-12-28	0	0.241	0.241	0.275	0.240	0.240	20,000	4,800	0.2400	0.241	0.241	0.275	0.240	0.240	20,000	0.2400	0.42%
2023-12-27	0	0.240	0.240	0.241	0.240	0.240	26,000	6,240	0.2400	0.240	0.240	0.241	0.240	0.240	26,000	0.2400	-0.41%
2023-12-22	0	0.241	0.241	0.249	0.240	0.242	174,000	41,792	0.2402	0.241	0.241	0.249	0.240	0.242	174,000	0.2402	6.64%
2023-12-21	0	0.226	0.226	0.238	0.224	0.226	162,000	36,350	0.2244	0.226	0.226	0.238	0.224	0.226	162,000	0.2244	5.61%
2023-12-20	0	0.214	0.214	0.239	0.210	0.214	46,000	9,684	0.2105	0.214	0.214	0.239	0.210	0.214	46,000	0.2105	3.88%
2023-12-19	0	0.206	0.206	0.228	0.205	0.205	32,000	6,560	0.2050	0.206	0.206	0.228	0.205	0.205	32,000	0.2050	1.98%
2023-12-18	0	0.202	0.202	0.208	0.202	0.202	14,000	2,828	0.2020	0.202	0.202	0.208	0.202	0.202	14,000	0.2020	0.00%
2023-12-15	0	0.202	0.202	0.206	-	-	0	0	-	0.202	0.202	0.206	-	-	0	-	2.02%
2023-12-14	0	0.198	0.198	0.204	0.198	0.198	122,000	24,156	0.1980	0.198	0.198	0.204	0.198	0.198	122,000	0.1980	1.54%
2023-12-13	0	0.195	0.195	0.198	-	-	0	0	-	0.195	0.195	0.198	-	-	0	-	0.00%
2023-12-12	0	0.195	0.195	0.205	0.188	0.205	196,000	38,498	0.1964	0.195	0.195	0.205	0.188	0.205	196,000	0.1964	8.94%
2023-12-11	0	0.179	0.178	0.179	0.178	0.179	18,000	3,206	0.1781	0.179	0.178	0.179	0.178	0.179	18,000	0.1781	0.56%
2023-12-08	0	0.178	0.172	0.185	0.165	0.178	280,000	47,122	0.1683	0.178	0.172	0.185	0.165	0.178	280,000	0.1683	7.88%
2023-12-07	0	0.165	0.165	0.171	0.162	0.165	580,000	95,638	0.1649	0.165	0.165	0.171	0.162	0.165	580,000	0.1649	8.55%
2023-12-06	0	0.152	0.130	0.152	0.149	0.152	228,000	34,446	0.1511	0.152	0.130	0.152	0.149	0.152	228,000	0.1511	0.66%
2023-12-05	0	0.151	0.132	0.170	0.124	0.151	546,000	78,440	0.1437	0.151	0.132	0.170	0.124	0.151	546,000	0.1437	4.14%
2023-12-04	0	0.145	0.126	0.148	-	-	0	0	-	0.145	0.126	0.148	-	-	0	-	0.00%
2023-12-01	0	0.145	0.123	0.145	-	-	0	0	-	0.145	0.123	0.145	-	-	0	-	0.00%
2023-11-30	0	0.145	0.123	0.148	-	-	0	0	-	0.145	0.123	0.148	-	-	0	-	0.00%
2023-11-29	0	0.145	0.123	0.145	-	-	0	0	-	0.145	0.123	0.145	-	-	0	-	0.00%
2023-11-28	0	0.145	0.123	0.145	-	-	0	0	-	0.145	0.123	0.145	-	-	0	-	0.00%
2023-11-27	0	0.145	0.124	0.148	-	-	0	0	-	0.145	0.124	0.148	-	-	0	-	0.00%
2023-11-24	0	0.145	0.124	0.158	-	-	0	0	-	0.145	0.124	0.158	-	-	0	-	0.00%
2023-11-23	0	0.145	0.127	0.160	-	-	0	0	-	0.145	0.127	0.160	-	-	0	-	0.00%
2023-11-22	0	0.145	0.129	0.148	-	-	0	0	-	0.145	0.129	0.148	-	-	0	-	0.00%
2023-11-21	0	0.145	0.138	0.148	0.144	0.146	104,000	15,048	0.1447	0.145	0.138	0.148	0.144	0.146	104,000	0.1447	0.00%
2023-11-20	0	0.145	0.137	0.145	0.120	0.147	468,000	61,244	0.1309	0.145	0.137	0.145	0.120	0.147	468,000	0.1309	-7.05%
2023-11-17	0	0.156	0.140	0.156	-	-	0	0	-	0.156	0.140	0.156	-	-	0	-	0.00%
2023-11-16	0	0.156	0.151	0.158	0.155	0.158	432,000	67,974	0.1573	0.156	0.151	0.158	0.155	0.158	432,000	0.1573	-1.27%
2023-11-15	0	0.158	0.132	0.158	0.133	0.159	282,000	39,718	0.1408	0.158	0.132	0.158	0.133	0.159	282,000	0.1408	18.80%
2023-11-14	0	0.133	0.133	0.134	0.131	0.134	48,000	6,414	0.1336	0.133	0.133	0.134	0.131	0.134	48,000	0.1336	-5.67%
2023-11-13	0	0.141	0.136	0.141	-	-	0	0	-	0.141	0.136	0.141	-	-	0	-	0.00%
2023-11-10	0	0.141	0.139	0.141	0.140	0.141	248,000	34,948	0.1409	0.141	0.139	0.141	0.140	0.141	248,000	0.1409	0.00%
2023-11-09	0	0.141	0.141	0.155	-	-	0	0	-	0.141	0.141	0.155	-	-	0	-	0.00%
2023-11-08	0	0.141	0.139	0.145	-	-	0	0	-	0.141	0.139	0.145	-	-	0	-	0.00%
2023-11-07	0	0.141	0.140	0.145	-	-	0	0	-	0.141	0.140	0.145	-	-	0	-	0.00%
2023-11-06	0	0.141	0.141	0.145	0.140	0.141	26,000	3,654	0.1405	0.141	0.141	0.145	0.140	0.141	26,000	0.1405	-2.76%
2023-11-03	0	0.145	0.139	0.147	-	-	0	0	-	0.145	0.139	0.147	-	-	0	-	0.00%
2023-11-02	0	0.145	0.138	0.148	-	-	0	0	-	0.145	0.138	0.148	-	-	0	-	0.00%
2023-11-01	0	0.145	0.140	0.146	0.141	0.145	26,000	3,692	0.1420	0.145	0.140	0.146	0.141	0.145	26,000	0.1420	2.84%
2023-10-31	0	0.141	0.140	0.142	0.140	0.142	76,000	10,770	0.1417	0.141	0.140	0.142	0.140	0.142	76,000	0.1417	-0.70%
2023-10-30	0	0.142	0.142	0.145	0.142	0.157	370,000	54,672	0.1478	0.142	0.142	0.145	0.142	0.157	370,000	0.1478	-12.88%
2023-10-27	0	0.163	0.157	0.163	0.157	0.167	170,000	27,404	0.1612	0.163	0.157	0.163	0.157	0.167	170,000	0.1612	-2.40%
2023-10-26	0	0.167	0.161	0.168	0.161	0.169	4,000	660	0.1650	0.167	0.161	0.168	0.161	0.169	4,000	0.1650	-3.47%
2023-10-25	0	0.173	0.163	0.173	0.166	0.174	54,000	8,980	0.1663	0.173	0.163	0.173	0.166	0.174	54,000	0.1663	4.22%
2023-10-24	0	0.166	0.162	0.166	0.165	0.166	114,000	18,916	0.1659	0.166	0.162	0.166	0.165	0.166	114,000	0.1659	-1.19%
2023-10-20	0	0.168	0.167	0.168	0.166	0.172	318,000	53,828	0.1693	0.168	0.167	0.168	0.166	0.172	318,000	0.1693	-4.00%
2023-10-19	0	0.175	0.172	0.175	0.175	0.175	4,000	700	0.1750	0.175	0.172	0.175	0.175	0.175	4,000	0.1750	-0.57%
2023-10-18	0	0.176	0.173	0.176	0.172	0.225	1,876,000	343,686	0.1832	0.176	0.173	0.176	0.172	0.225	1,876,000	0.1832	-30.98%
2023-10-17	0	0.255	0.230	0.250	0.240	0.285	6,200,000	1,639,030	0.2644	0.255	0.230	0.250	0.240	0.285	6,200,000	0.2644	15.91%
2023-10-16	0	0.220	-	0.250	-	-	0	0	-	0.220	-	0.250	-	-	0	-	0.00%
2023-10-13	0	0.220	-	0.250	-	-	0	0	-	0.220	-	0.250	-	-	0	-	0.00%
2023-10-12	0	0.220	-	0.250	0.220	0.220	16,000	3,520	0.2200	0.220	-	0.250	0.220	0.220	16,000	0.2200	0.00%
2023-10-11	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2023-10-10	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2023-10-09	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2023-10-06	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2023-10-05	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2023-10-04	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2023-10-03	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2023-09-29	0	0.220	-	0.220	0.220	0.220	4,000	880	0.2200	0.220	-	0.220	0.220	0.220	4,000	0.2200	0.00%
2023-09-28	0	0.220	-	0.250	-	-	0	0	-	0.220	-	0.250	-	-	0	-	0.00%
2023-09-27	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2023-09-26	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2023-09-25	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2023-09-22	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2023-09-21	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2023-09-20	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2023-09-19	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2023-09-18	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2023-09-15	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2023-09-14	0	0.220	-	0.250	-	-	0	0	-	0.220	-	0.250	-	-	0	-	0.00%
2023-09-13	0	0.220	-	0.250	-	-	0	0	-	0.220	-	0.250	-	-	0	-	0.00%
2023-09-12	0	0.220	-	0.241	-	-	0	0	-	0.220	-	0.241	-	-	0	-	0.00%
2023-09-11	0	0.220	-	0.240	-	-	0	0	-	0.220	-	0.240	-	-	0	-	0.00%
2023-09-07	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2023-09-06	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2023-09-05	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2023-09-04	0	0.220	-	0.241	-	-	0	0	-	0.220	-	0.241	-	-	0	-	0.00%
2023-08-31	0	0.220	-	0.244	-	-	0	0	-	0.220	-	0.244	-	-	0	-	0.00%
2023-08-30	0	0.220	0.160	0.270	0.170	0.220	48,000	9,340	0.1946	0.220	0.160	0.270	0.170	0.220	48,000	0.1946	29.41%
2023-08-29	0	0.170	0.160	0.170	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	-1.16%
2023-08-28	0	0.172	0.160	0.172	-	-	0	0	-	0.172	0.160	0.172	-	-	0	-	0.00%
2023-08-25	0	0.172	0.160	0.195	-	-	0	0	-	0.172	0.160	0.195	-	-	0	-	0.00%
2023-08-24	0	0.172	0.160	0.195	-	-	0	0	-	0.172	0.160	0.195	-	-	0	-	0.00%
2023-08-23	0	0.172	0.160	0.195	-	-	0	0	-	0.172	0.160	0.195	-	-	0	-	0.00%
2023-08-22	0	0.172	0.160	0.195	-	-	0	0	-	0.172	0.160	0.195	-	-	0	-	0.00%
2023-08-21	0	0.172	0.170	0.195	-	-	0	0	-	0.172	0.170	0.195	-	-	0	-	0.00%
2023-08-18	0	0.172	0.160	0.195	-	-	0	0	-	0.172	0.160	0.195	-	-	0	-	0.00%
2023-08-17	0	0.172	0.160	0.195	-	-	0	0	-	0.172	0.160	0.195	-	-	0	-	0.00%
2023-08-16	0	0.172	0.160	0.195	-	-	0	0	-	0.172	0.160	0.195	-	-	0	-	0.00%
2023-08-15	0	0.172	0.160	0.195	-	-	0	0	-	0.172	0.160	0.195	-	-	0	-	0.00%
2023-08-14	0	0.172	0.160	0.195	-	-	0	0	-	0.172	0.160	0.195	-	-	0	-	0.00%
2023-08-11	0	0.172	0.160	0.195	-	-	0	0	-	0.172	0.160	0.195	-	-	0	-	0.00%
2023-08-10	0	0.172	0.160	0.195	0.172	0.172	144,000	24,768	0.1720	0.172	0.160	0.195	0.172	0.172	144,000	0.1720	1.18%
2023-08-09	0	0.170	0.160	0.195	-	-	0	0	-	0.170	0.160	0.195	-	-	0	-	0.00%
2023-08-08	0	0.170	0.160	0.195	-	-	0	0	-	0.170	0.160	0.195	-	-	0	-	0.00%
2023-08-07	0	0.170	0.160	0.195	-	-	0	0	-	0.170	0.160	0.195	-	-	0	-	0.00%
2023-08-04	0	0.170	0.160	0.195	-	-	0	0	-	0.170	0.160	0.195	-	-	0	-	0.00%
2023-08-03	0	0.170	0.160	0.195	-	-	0	0	-	0.170	0.160	0.195	-	-	0	-	0.00%
2023-08-02	0	0.170	0.160	0.195	-	-	0	0	-	0.170	0.160	0.195	-	-	0	-	0.00%
2023-08-01	0	0.170	0.160	0.177	-	-	0	0	-	0.170	0.160	0.177	-	-	0	-	0.00%
2023-07-31	0	0.170	0.160	0.195	-	-	0	0	-	0.170	0.160	0.195	-	-	0	-	0.00%
2023-07-28	0	0.170	0.160	0.173	-	-	0	0	-	0.170	0.160	0.173	-	-	0	-	0.00%
2023-07-27	0	0.170	0.160	0.175	-	-	0	0	-	0.170	0.160	0.175	-	-	0	-	0.00%
2023-07-26	0	0.170	0.160	0.195	-	-	0	0	-	0.170	0.160	0.195	-	-	0	-	0.00%
2023-07-25	0	0.170	0.160	0.195	-	-	0	0	-	0.170	0.160	0.195	-	-	0	-	0.00%
2023-07-24	0	0.170	0.161	0.195	-	-	0	0	-	0.170	0.161	0.195	-	-	0	-	0.00%
2023-07-21	0	0.170	0.161	0.195	-	-	0	0	-	0.170	0.161	0.195	-	-	0	-	0.00%
2023-07-20	0	0.170	0.160	0.195	-	-	0	0	-	0.170	0.160	0.195	-	-	0	-	0.00%
2023-07-19	0	0.170	0.160	0.195	-	-	0	0	-	0.170	0.160	0.195	-	-	0	-	0.00%
2023-07-18	0	0.170	0.160	0.195	-	-	0	0	-	0.170	0.160	0.195	-	-	0	-	0.00%
2023-07-14	0	0.170	0.160	0.195	-	-	0	0	-	0.170	0.160	0.195	-	-	0	-	0.00%
2023-07-13	0	0.170	0.161	0.185	-	-	0	0	-	0.170	0.161	0.185	-	-	0	-	0.00%
2023-07-12	0	0.170	0.160	0.195	-	-	0	0	-	0.170	0.160	0.195	-	-	0	-	0.00%
2023-07-11	0	0.170	0.160	0.195	0.170	0.170	10,000	1,700	0.1700	0.170	0.160	0.195	0.170	0.170	10,000	0.1700	0.00%
2023-07-10	0	0.170	0.162	0.195	-	-	0	0	-	0.170	0.162	0.195	-	-	0	-	0.00%
2023-07-07	0	0.170	0.162	0.179	-	-	0	0	-	0.170	0.162	0.179	-	-	0	-	0.00%
2023-07-06	0	0.170	0.161	0.180	-	-	0	0	-	0.170	0.161	0.180	-	-	0	-	0.00%
2023-07-05	0	0.170	0.161	0.188	-	-	0	0	-	0.170	0.161	0.188	-	-	0	-	0.00%
2023-07-04	0	0.170	0.161	0.180	-	-	0	0	-	0.170	0.161	0.180	-	-	0	-	5.59%
2023-07-03	0	0.161	0.161	-	0.160	0.160	12,000	1,920	0.1600	0.161	0.161	-	0.160	0.160	12,000	0.1600	-6.40%
2023-06-30	0	0.172	0.160	-	-	-	0	0	-	0.172	0.160	-	-	-	0	-	0.00%
2023-06-29	0	0.172	0.172	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	7.50%
2023-06-28	0	0.160	0.160	-	0.160	0.160	6,000	960	0.1600	0.160	0.160	-	0.160	0.160	6,000	0.1600	0.00%
2023-06-27	0	0.160	0.160	-	0.153	0.153	16,000	2,448	0.1530	0.160	0.160	-	0.153	0.153	16,000	0.1530	-8.57%
2023-06-26	0	0.175	0.153	-	-	-	0	0	-	0.175	0.153	-	-	-	0	-	0.00%
2023-06-23	0	0.175	0.175	-	0.153	0.175	174,000	28,446	0.1635	0.175	0.175	-	0.153	0.175	174,000	0.1635	0.00%
2023-06-21	0	0.175	0.153	-	-	-	0	0	-	0.175	0.153	-	-	-	0	-	0.00%
2023-06-20	0	0.175	0.153	-	-	-	0	0	-	0.175	0.153	-	-	-	0	-	0.00%
2023-06-19	0	0.175	0.153	-	-	-	0	0	-	0.175	0.153	-	-	-	0	-	0.00%
2023-06-16	0	0.175	0.153	-	-	-	0	0	-	0.175	0.153	-	-	-	0	-	0.00%
2023-06-15	0	0.175	0.153	-	-	-	0	0	-	0.175	0.153	-	-	-	0	-	0.00%
2023-06-14	0	0.175	0.153	-	-	-	0	0	-	0.175	0.153	-	-	-	0	-	0.00%
2023-06-13	0	0.175	0.154	-	-	-	0	0	-	0.175	0.154	-	-	-	0	-	0.00%
2023-06-12	0	0.175	0.154	-	-	-	0	0	-	0.175	0.154	-	-	-	0	-	0.00%
2023-06-09	0	0.175	0.165	-	-	-	0	0	-	0.175	0.165	-	-	-	0	-	0.00%
2023-06-08	0	0.175	0.154	-	0.174	0.175	22,000	3,838	0.1745	0.175	0.154	-	0.174	0.175	22,000	0.1745	0.00%
2023-06-07	0	0.175	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2023-06-06	0	0.175	0.166	-	-	-	0	0	-	0.175	0.166	-	-	-	0	-	0.00%
2023-06-05	0	0.175	0.167	-	-	-	0	0	-	0.175	0.167	-	-	-	0	-	0.00%
2023-06-02	0	0.175	0.166	-	-	-	0	0	-	0.175	0.166	-	-	-	0	-	0.00%
2023-06-01	0	0.175	0.166	-	-	-	0	0	-	0.175	0.166	-	-	-	0	-	0.00%
2023-05-31	0	0.175	0.166	-	-	-	0	0	-	0.175	0.166	-	-	-	0	-	0.00%
2023-05-30	0	0.175	0.170	-	-	-	0	0	-	0.175	0.170	-	-	-	0	-	0.00%
2023-05-29	0	0.175	0.170	-	-	-	0	0	-	0.175	0.170	-	-	-	0	-	0.00%
2023-05-25	0	0.175	0.170	-	-	-	0	0	-	0.175	0.170	-	-	-	0	-	0.00%
2023-05-24	0	0.175	0.170	-	-	-	0	0	-	0.175	0.170	-	-	-	0	-	0.00%
2023-05-23	0	0.175	0.171	-	-	-	0	0	-	0.175	0.171	-	-	-	0	-	0.00%
2023-05-22	0	0.175	0.175	-	0.175	0.175	30,000	5,250	0.1750	0.175	0.175	-	0.175	0.175	30,000	0.1750	-9.33%
2023-05-19	0	0.193	0.193	0.204	0.173	0.195	28,000	5,410	0.1932	0.193	0.193	0.204	0.173	0.195	28,000	0.1932	-2.03%
2023-05-18	0	0.197	0.173	0.225	-	-	0	0	-	0.197	0.173	0.225	-	-	0	-	0.00%
2023-05-17	0	0.197	0.180	0.225	-	-	0	0	-	0.197	0.180	0.225	-	-	0	-	0.00%
2023-05-16	0	0.197	0.196	0.234	0.193	0.197	148,000	28,738	0.1942	0.197	0.196	0.234	0.193	0.197	148,000	0.1942	-6.19%
2023-05-15	0	0.210	0.202	0.240	0.210	0.221	194,000	41,528	0.2141	0.210	0.202	0.240	0.210	0.221	194,000	0.2141	-12.50%
2023-05-12	0	0.240	-	0.240	0.236	0.265	8,000	1,964	0.2455	0.240	-	0.240	0.236	0.265	8,000	0.2455	9.09%
2023-05-11	0	0.220	0.185	0.220	0.205	0.230	10,000	2,218	0.2218	0.220	0.185	0.220	0.205	0.230	10,000	0.2218	15.18%
2023-05-10	0	0.191	0.172	0.205	-	-	0	0	-	0.191	0.172	0.205	-	-	0	-	0.00%
2023-05-09	0	0.191	0.181	0.205	-	-	0	0	-	0.191	0.181	0.205	-	-	0	-	0.00%
2023-05-08	0	0.191	0.191	-	0.191	0.192	50,000	9,560	0.1912	0.191	0.191	-	0.191	0.192	50,000	0.1912	-4.02%
2023-05-05	0	0.199	0.191	-	-	-	0	0	-	0.199	0.191	-	-	-	0	-	0.00%
2023-05-04	0	0.199	0.190	-	-	-	0	0	-	0.199	0.190	-	-	-	0	-	0.00%
2023-05-03	0	0.199	0.190	-	-	-	0	0	-	0.199	0.190	-	-	-	0	-	0.00%
2023-05-02	0	0.199	0.190	-	-	-	0	0	-	0.199	0.190	-	-	-	0	-	0.00%
2023-04-28	0	0.199	0.199	0.200	0.199	0.199	12,000	2,388	0.1990	0.199	0.199	0.200	0.199	0.199	12,000	0.1990	-0.50%
2023-04-27	0	0.200	0.194	0.200	0.199	0.200	158,000	31,590	0.1999	0.200	0.194	0.200	0.199	0.200	158,000	0.1999	6.95%
2023-04-26	0	0.187	0.181	-	0.187	0.187	68,000	12,716	0.1870	0.187	0.181	-	0.187	0.187	68,000	0.1870	0.00%
2023-04-25	0	0.187	0.187	-	0.187	0.187	10,000	1,870	0.1870	0.187	0.187	-	0.187	0.187	10,000	0.1870	0.00%
2023-04-24	0	0.187	0.187	-	0.187	0.187	22,000	4,114	0.1870	0.187	0.187	-	0.187	0.187	22,000	0.1870	0.00%
2023-04-21	0	0.187	0.187	0.198	0.187	0.187	2,000	374	0.1870	0.187	0.187	0.198	0.187	0.187	2,000	0.1870	-4.10%
2023-04-20	0	0.195	0.192	0.202	0.192	0.192	10,000	1,920	0.1920	0.195	0.192	0.202	0.192	0.192	10,000	0.1920	-2.50%
2023-04-19	0	0.200	0.198	0.205	0.200	0.200	50,000	10,000	0.2000	0.200	0.198	0.205	0.200	0.200	50,000	0.2000	-2.91%
2023-04-18	0	0.206	0.196	0.210	-	-	0	0	-	0.206	0.196	0.210	-	-	0	-	0.00%
2023-04-17	0	0.206	0.203	0.217	0.206	0.207	182,000	37,496	0.2060	0.206	0.203	0.217	0.206	0.207	182,000	0.2060	-5.94%
2023-04-14	0	0.219	0.207	0.245	-	-	0	0	-	0.219	0.207	0.245	-	-	0	-	0.00%
2023-04-13	0	0.219	0.207	0.248	-	-	0	0	-	0.219	0.207	0.248	-	-	0	-	0.00%
2023-04-12	0	0.219	0.207	0.248	-	-	0	0	-	0.219	0.207	0.248	-	-	0	-	0.00%
2023-04-11	0	0.219	0.207	0.230	-	-	0	0	-	0.219	0.207	0.230	-	-	0	-	0.00%
2023-04-06	0	0.219	0.207	0.249	-	-	0	0	-	0.219	0.207	0.249	-	-	0	-	0.00%
2023-04-04	0	0.219	0.207	0.249	-	-	0	0	-	0.219	0.207	0.249	-	-	0	-	0.00%
2023-04-03	0	0.219	0.208	0.219	-	-	0	0	-	0.219	0.208	0.219	-	-	0	-	-0.45%
2023-03-31	0	0.220	0.208	0.230	-	-	0	0	-	0.220	0.208	0.230	-	-	0	-	0.00%
2023-03-30	0	0.220	0.208	0.244	-	-	0	0	-	0.220	0.208	0.244	-	-	0	-	0.00%
2023-03-29	0	0.220	0.208	0.229	-	-	0	0	-	0.220	0.208	0.229	-	-	0	-	0.00%
2023-03-28	0	0.220	0.208	0.240	-	-	0	0	-	0.220	0.208	0.240	-	-	0	-	0.00%
2023-03-27	0	0.220	0.208	0.249	-	-	0	0	-	0.220	0.208	0.249	-	-	0	-	0.00%
2023-03-24	0	0.220	0.208	0.246	-	-	0	0	-	0.220	0.208	0.246	-	-	0	-	0.00%
2023-03-23	0	0.220	0.202	0.220	-	-	0	0	-	0.220	0.202	0.220	-	-	0	-	0.00%
2023-03-22	0	0.220	0.208	0.229	0.220	0.220	50,000	11,000	0.2200	0.220	0.208	0.229	0.220	0.220	50,000	0.2200	-3.08%
2023-03-21	0	0.227	0.210	0.227	-	-	0	0	-	0.227	0.210	0.227	-	-	0	-	-0.87%
2023-03-20	0	0.229	0.210	0.229	-	-	0	0	-	0.229	0.210	0.229	-	-	0	-	0.00%
2023-03-17	0	0.229	0.210	0.229	0.225	0.229	92,000	20,814	0.2262	0.229	0.210	0.229	0.225	0.229	92,000	0.2262	8.53%
2023-03-16	0	0.211	0.211	0.214	0.211	0.230	318,000	68,154	0.2143	0.211	0.211	0.214	0.211	0.230	318,000	0.2143	-12.08%
2023-03-15	0	0.240	0.226	0.240	0.226	0.330	1,536,000	378,304	0.2463	0.240	0.226	0.240	0.226	0.330	1,536,000	0.2463	-18.64%
2023-03-14	0	0.295	0.255	0.295	0.260	0.365	254,000	71,270	0.2806	0.295	0.255	0.295	0.260	0.365	254,000	0.2806	-9.23%
2023-03-13	0	0.325	0.315	0.330	0.210	0.370	8,958,000	2,613,486	0.2917	0.325	0.315	0.330	0.210	0.370	8,958,000	0.2917	35.42%
2023-03-10	0	0.240	-	0.280	-	-	0	0	-	0.240	-	0.280	-	-	0	-	0.00%
2023-03-09	0	0.240	-	0.280	-	-	0	0	-	0.240	-	0.280	-	-	0	-	0.00%
2023-03-08	0	0.240	-	0.280	-	-	0	0	-	0.240	-	0.280	-	-	0	-	0.00%
2023-03-07	0	0.240	-	0.280	-	-	0	0	-	0.240	-	0.280	-	-	0	-	0.00%
2023-03-06	0	0.240	-	0.280	-	-	0	0	-	0.240	-	0.280	-	-	0	-	0.00%
2023-03-03	0	0.240	-	0.280	-	-	0	0	-	0.240	-	0.280	-	-	0	-	0.00%
2023-03-02	0	0.240	-	0.260	-	-	0	0	-	0.240	-	0.260	-	-	0	-	0.00%
2023-03-01	0	0.240	-	0.280	-	-	0	0	-	0.240	-	0.280	-	-	0	-	0.00%
2023-02-28	0	0.240	-	0.280	-	-	0	0	-	0.240	-	0.280	-	-	0	-	0.00%
2023-02-27	0	0.240	-	0.280	-	-	0	0	-	0.240	-	0.280	-	-	0	-	0.00%
2023-02-24	0	0.240	0.206	0.300	-	-	0	0	-	0.240	0.206	0.300	-	-	0	-	0.00%
2023-02-23	0	0.240	-	0.280	-	-	0	0	-	0.240	-	0.280	-	-	0	-	0.00%
2023-02-22	0	0.240	-	0.280	-	-	0	0	-	0.240	-	0.280	-	-	0	-	0.00%
2023-02-21	0	0.240	-	0.280	-	-	0	0	-	0.240	-	0.280	-	-	0	-	0.00%
2023-02-20	0	0.240	0.230	0.255	0.240	0.240	20,000	4,800	0.2400	0.240	0.230	0.255	0.240	0.240	20,000	0.2400	-7.69%
2023-02-17	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2023-02-16	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2023-02-15	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2023-02-14	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2023-02-13	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2023-02-10	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2023-02-09	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2023-02-08	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2023-02-07	0	0.260	0.205	0.260	0.235	0.260	10,000	2,500	0.2500	0.260	0.205	0.260	0.235	0.260	10,000	0.2500	18.18%
2023-02-06	0	0.220	0.200	0.235	-	-	0	0	-	0.220	0.200	0.235	-	-	0	-	0.00%
2023-02-03	0	0.220	0.200	0.235	-	-	0	0	-	0.220	0.200	0.235	-	-	0	-	0.00%
2023-02-02	0	0.220	0.200	0.235	-	-	0	0	-	0.220	0.200	0.235	-	-	0	-	0.00%
2023-02-01	0	0.220	0.200	0.235	-	-	0	0	-	0.220	0.200	0.235	-	-	0	-	0.00%
2023-01-31	0	0.220	0.200	0.235	0.220	0.220	2,000	440	0.2200	0.220	0.200	0.235	0.220	0.220	2,000	0.2200	0.00%
2023-01-30	0	0.220	0.200	0.235	-	-	0	0	-	0.220	0.200	0.235	-	-	0	-	0.00%
2023-01-27	0	0.220	0.201	0.235	-	-	0	0	-	0.220	0.201	0.235	-	-	0	-	0.00%
2023-01-26	0	0.220	0.201	0.235	-	-	0	0	-	0.220	0.201	0.235	-	-	0	-	0.00%
2023-01-20	0	0.220	0.202	0.235	-	-	0	0	-	0.220	0.202	0.235	-	-	0	-	0.00%
2023-01-19	0	0.220	0.201	0.235	-	-	0	0	-	0.220	0.201	0.235	-	-	0	-	0.00%
2023-01-18	0	0.220	0.201	0.235	-	-	0	0	-	0.220	0.201	0.235	-	-	0	-	0.00%
2023-01-17	0	0.220	0.201	0.235	-	-	0	0	-	0.220	0.201	0.235	-	-	0	-	0.00%
2023-01-16	0	0.220	0.201	-	-	-	0	0	-	0.220	0.201	-	-	-	0	-	0.00%
2023-01-13	0	0.220	0.201	-	-	-	0	0	-	0.220	0.201	-	-	-	0	-	0.00%
2023-01-12	0	0.220	0.200	-	0.220	0.220	2,000	440	0.2200	0.220	0.200	-	0.220	0.220	2,000	0.2200	0.00%
2023-01-11	0	0.220	0.201	-	-	-	0	0	-	0.220	0.201	-	-	-	0	-	0.00%
2023-01-10	0	0.220	0.210	-	0.220	0.220	80,000	17,600	0.2200	0.220	0.210	-	0.220	0.220	80,000	0.2200	-2.22%
2023-01-09	0	0.225	0.210	0.225	-	-	0	0	-	0.225	0.210	0.225	-	-	0	-	-2.17%
2023-01-06	0	0.230	0.212	0.230	0.220	0.233	30,000	6,834	0.2278	0.230	0.212	0.230	0.220	0.233	30,000	0.2278	15.00%
2023-01-05	0	0.200	0.200	0.220	0.200	0.200	206,000	41,200	0.2000	0.200	0.200	0.220	0.200	0.200	206,000	0.2000	-2.44%
2023-01-04	0	0.205	0.205	0.220	-	-	0	0	-	0.205	0.205	0.220	-	-	0	-	0.00%
2023-01-03	0	0.205	0.188	0.205	-	-	0	0	-	0.205	0.188	0.205	-	-	0	-	0.00%
2022-12-30	0	0.205	0.190	0.220	-	-	0	0	-	0.205	0.190	0.220	-	-	0	-	0.00%
2022-12-29	0	0.205	0.187	0.220	-	-	0	0	-	0.205	0.187	0.220	-	-	0	-	0.00%
2022-12-28	0	0.205	0.187	0.205	0.205	0.205	2,000	410	0.2050	0.205	0.187	0.205	0.205	0.205	2,000	0.2050	0.49%
2022-12-23	0	0.204	0.187	0.204	-	-	0	0	-	0.204	0.187	0.204	-	-	0	-	-0.49%
2022-12-22	0	0.205	0.191	0.205	0.205	0.210	54,000	11,080	0.2052	0.205	0.191	0.205	0.205	0.210	54,000	0.2052	7.89%
2022-12-21	0	0.190	0.188	0.230	0.190	0.190	104,000	19,760	0.1900	0.190	0.188	0.230	0.190	0.190	104,000	0.1900	-14.41%
2022-12-20	0	0.222	0.195	0.249	-	-	0	0	-	0.222	0.195	0.249	-	-	0	-	0.00%
2022-12-19	0	0.222	0.190	0.249	-	-	0	0	-	0.222	0.190	0.249	-	-	0	-	0.00%
2022-12-16	0	0.222	0.222	0.249	-	-	0	0	-	0.222	0.222	0.249	-	-	0	-	0.00%
2022-12-15	0	0.222	0.192	0.249	-	-	0	0	-	0.222	0.192	0.249	-	-	0	-	0.00%
2022-12-14	0	0.222	0.190	0.249	-	-	0	0	-	0.222	0.190	0.249	-	-	0	-	0.00%
2022-12-13	0	0.222	0.190	0.222	0.222	0.222	6,000	1,332	0.2220	0.222	0.190	0.222	0.222	0.222	6,000	0.2220	1.37%
2022-12-12	0	0.219	0.190	0.222	-	-	0	0	-	0.219	0.190	0.222	-	-	0	-	0.00%
2022-12-09	0	0.219	0.195	0.222	0.219	0.219	4,000	876	0.2190	0.219	0.195	0.222	0.219	0.219	4,000	0.2190	12.31%
2022-12-08	0	0.195	0.187	0.219	-	-	0	0	-	0.195	0.187	0.219	-	-	0	-	0.00%
2022-12-07	0	0.195	0.187	0.219	-	-	0	0	-	0.195	0.187	0.219	-	-	0	-	0.00%
2022-12-06	0	0.195	0.195	0.208	0.195	0.195	60,000	11,700	0.1950	0.195	0.195	0.208	0.195	0.195	60,000	0.1950	5.41%
2022-12-05	0	0.185	0.185	0.208	-	-	0	0	-	0.185	0.185	0.208	-	-	0	-	0.00%
2022-12-02	0	0.185	0.185	0.208	-	-	0	0	-	0.185	0.185	0.208	-	-	0	-	0.00%
2022-12-01	0	0.185	0.185	0.208	0.185	0.185	4,000	740	0.1850	0.185	0.185	0.208	0.185	0.185	4,000	0.1850	-1.60%
2022-11-30	0	0.188	0.185	0.188	-	-	0	0	-	0.188	0.185	0.188	-	-	0	-	0.00%
2022-11-29	0	0.188	0.185	0.208	-	-	0	0	-	0.188	0.185	0.208	-	-	0	-	0.00%
2022-11-28	0	0.188	0.185	0.208	-	-	0	0	-	0.188	0.185	0.208	-	-	0	-	0.00%
2022-11-25	0	0.188	0.185	0.208	-	-	0	0	-	0.188	0.185	0.208	-	-	0	-	0.00%
2022-11-24	0	0.188	0.185	0.208	-	-	0	0	-	0.188	0.185	0.208	-	-	0	-	0.00%
2022-11-23	0	0.188	0.185	0.208	-	-	0	0	-	0.188	0.185	0.208	-	-	0	-	0.00%
2022-11-22	0	0.188	0.185	0.208	-	-	0	0	-	0.188	0.185	0.208	-	-	0	-	0.00%
2022-11-21	0	0.188	0.185	0.208	-	-	0	0	-	0.188	0.185	0.208	-	-	0	-	0.00%
2022-11-18	0	0.188	0.188	0.200	-	-	0	0	-	0.188	0.188	0.200	-	-	0	-	0.00%
2022-11-17	0	0.188	0.188	0.200	-	-	0	0	-	0.188	0.188	0.200	-	-	0	-	0.00%
2022-11-16	0	0.188	0.188	0.200	-	-	0	0	-	0.188	0.188	0.200	-	-	0	-	0.00%
2022-11-15	0	0.188	0.188	0.200	-	-	0	0	-	0.188	0.188	0.200	-	-	0	-	0.00%
2022-11-14	0	0.188	0.188	0.200	-	-	0	0	-	0.188	0.188	0.200	-	-	0	-	0.00%
2022-11-11	0	0.188	0.188	0.205	-	-	0	0	-	0.188	0.188	0.205	-	-	0	-	1.62%
2022-11-10	0	0.185	0.185	0.205	-	-	0	0	-	0.185	0.185	0.205	-	-	0	-	0.00%
2022-11-09	0	0.185	0.185	0.205	-	-	0	0	-	0.185	0.185	0.205	-	-	0	-	0.00%
2022-11-08	0	0.185	0.185	0.200	-	-	0	0	-	0.185	0.185	0.200	-	-	0	-	0.00%
2022-11-07	0	0.185	0.185	0.200	-	-	0	0	-	0.185	0.185	0.200	-	-	0	-	0.00%
2022-11-04	0	0.185	0.180	0.200	-	-	0	0	-	0.185	0.180	0.200	-	-	0	-	0.00%
2022-11-03	0	0.185	0.160	0.200	-	-	0	0	-	0.185	0.160	0.200	-	-	0	-	0.00%
2022-11-02	0	0.185	0.170	0.200	0.185	0.185	32,000	5,920	0.1850	0.185	0.170	0.200	0.185	0.185	32,000	0.1850	0.00%
2022-11-01	0	0.185	0.158	0.200	-	-	0	0	-	0.185	0.158	0.200	-	-	0	-	0.00%
2022-10-31	0	0.185	0.185	0.210	0.185	0.197	214,000	42,038	0.1964	0.185	0.185	0.210	0.185	0.197	214,000	0.1964	-19.57%
2022-10-28	0	0.230	0.197	0.240	-	-	0	0	-	0.230	0.197	0.240	-	-	0	-	0.00%
2022-10-27	0	0.230	0.190	0.240	-	-	0	0	-	0.230	0.190	0.240	-	-	0	-	0.00%
2022-10-26	0	0.230	0.208	0.240	-	-	0	0	-	0.230	0.208	0.240	-	-	0	-	0.00%
2022-10-25	0	0.230	0.208	0.248	-	-	0	0	-	0.230	0.208	0.248	-	-	0	-	0.00%
2022-10-24	0	0.230	0.208	0.249	-	-	0	0	-	0.230	0.208	0.249	-	-	0	-	0.00%
2022-10-21	0	0.230	0.208	0.230	-	-	0	0	-	0.230	0.208	0.230	-	-	0	-	0.00%
2022-10-20	0	0.230	0.208	-	-	-	0	0	-	0.230	0.208	-	-	-	0	-	0.00%
2022-10-19	0	0.230	0.201	0.230	0.200	0.230	76,000	16,332	0.2149	0.230	0.201	0.230	0.200	0.230	76,000	0.2149	9.52%
2022-10-18	0	0.210	0.192	0.210	-	-	0	0	-	0.210	0.192	0.210	-	-	0	-	-4.55%
2022-10-17	0	0.220	0.190	0.220	-	-	0	0	-	0.220	0.190	0.220	-	-	0	-	-0.90%
2022-10-14	0	0.222	0.190	0.222	-	-	0	0	-	0.222	0.190	0.222	-	-	0	-	0.00%
2022-10-13	0	0.222	0.190	0.222	-	-	0	0	-	0.222	0.190	0.222	-	-	0	-	0.00%
2022-10-12	0	0.222	0.190	0.222	-	-	0	0	-	0.222	0.190	0.222	-	-	0	-	0.00%
2022-10-11	0	0.222	0.190	0.223	-	-	0	0	-	0.222	0.190	0.223	-	-	0	-	0.00%
2022-10-10	0	0.222	0.190	0.223	-	-	0	0	-	0.222	0.190	0.223	-	-	0	-	0.00%
2022-10-07	0	0.222	0.190	0.223	-	-	0	0	-	0.222	0.190	0.223	-	-	0	-	0.00%
2022-10-06	0	0.222	0.190	0.223	-	-	0	0	-	0.222	0.190	0.223	-	-	0	-	0.00%
2022-10-05	0	0.222	0.190	0.223	-	-	0	0	-	0.222	0.190	0.223	-	-	0	-	0.00%
2022-10-03	0	0.222	0.200	0.222	-	-	0	0	-	0.222	0.200	0.222	-	-	0	-	-0.45%
2022-09-30	0	0.223	0.191	0.223	-	-	0	0	-	0.223	0.191	0.223	-	-	0	-	0.00%
2022-09-29	0	0.223	0.200	0.223	-	-	0	0	-	0.223	0.200	0.223	-	-	0	-	0.00%
2022-09-28	0	0.223	0.191	0.234	0.223	0.223	2,000	446	0.2230	0.223	0.191	0.234	0.223	0.223	2,000	0.2230	8.78%
2022-09-27	0	0.205	0.200	0.231	-	-	0	0	-	0.205	0.200	0.231	-	-	0	-	0.00%
2022-09-26	0	0.205	0.205	0.234	0.205	0.205	10,000	2,050	0.2050	0.205	0.205	0.234	0.205	0.205	10,000	0.2050	-6.82%
2022-09-23	0	0.220	0.205	0.234	-	-	0	0	-	0.220	0.205	0.234	-	-	0	-	0.00%
2022-09-22	0	0.220	0.205	0.234	-	-	0	0	-	0.220	0.205	0.234	-	-	0	-	0.00%
2022-09-21	0	0.220	0.205	0.235	-	-	0	0	-	0.220	0.205	0.235	-	-	0	-	0.00%
2022-09-20	0	0.220	0.205	0.220	-	-	0	0	-	0.220	0.205	0.220	-	-	0	-	0.00%
2022-09-19	0	0.220	0.205	-	-	-	0	0	-	0.220	0.205	-	-	-	0	-	0.00%
2022-09-16	0	0.220	0.205	-	-	-	0	0	-	0.220	0.205	-	-	-	0	-	0.00%
2022-09-15	0	0.220	0.205	-	-	-	0	0	-	0.220	0.205	-	-	-	0	-	0.00%
2022-09-14	0	0.220	0.205	-	-	-	0	0	-	0.220	0.205	-	-	-	0	-	0.00%
2022-09-13	0	0.220	0.205	-	-	-	0	0	-	0.220	0.205	-	-	-	0	-	0.00%
2022-09-09	0	0.220	0.205	-	-	-	0	0	-	0.220	0.205	-	-	-	0	-	0.00%
2022-09-08	0	0.220	0.220	0.255	0.220	0.220	4,000	880	0.2200	0.220	0.220	0.255	0.220	0.220	4,000	0.2200	-6.78%
2022-09-07	0	0.236	0.211	0.250	-	-	0	0	-	0.236	0.211	0.250	-	-	0	-	0.00%
2022-09-06	0	0.236	0.211	0.250	-	-	0	0	-	0.236	0.211	0.250	-	-	0	-	0.00%
2022-09-05	0	0.236	0.215	0.250	-	-	0	0	-	0.236	0.215	0.250	-	-	0	-	0.00%
2022-09-02	0	0.236	0.211	0.255	-	-	0	0	-	0.236	0.211	0.255	-	-	0	-	0.00%
2022-09-01	0	0.236	0.211	0.255	-	-	0	0	-	0.236	0.211	0.255	-	-	0	-	0.00%
2022-08-31	0	0.236	0.232	0.255	-	-	0	0	-	0.236	0.232	0.255	-	-	0	-	0.00%
2022-08-30	0	0.236	0.211	0.255	-	-	0	0	-	0.236	0.211	0.255	-	-	0	-	0.00%
2022-08-29	0	0.236	0.211	0.255	-	-	0	0	-	0.236	0.211	0.255	-	-	0	-	0.00%
2022-08-26	0	0.236	0.236	0.265	0.236	0.236	10,000	2,360	0.2360	0.236	0.236	0.265	0.236	0.236	10,000	0.2360	-4.84%
2022-08-25	0	0.248	0.242	0.275	0.248	0.248	100,000	24,800	0.2480	0.248	0.242	0.275	0.248	0.248	100,000	0.2480	2.90%
2022-08-24	0	0.241	0.236	0.275	-	-	0	0	-	0.241	0.236	0.275	-	-	0	-	0.00%
2022-08-23	0	0.241	0.240	0.275	0.241	0.241	8,000	1,928	0.2410	0.241	0.240	0.275	0.241	0.241	8,000	0.2410	-7.31%
2022-08-22	0	0.260	0.240	0.260	0.265	0.265	36,000	9,540	0.2650	0.260	0.240	0.260	0.265	0.265	36,000	0.2650	10.17%
2022-08-19	0	0.236	0.205	0.236	-	-	0	0	-	0.236	0.205	0.236	-	-	0	-	0.00%
2022-08-18	0	0.236	0.205	0.265	-	-	0	0	-	0.236	0.205	0.265	-	-	0	-	0.00%
2022-08-17	0	0.236	0.210	0.260	-	-	0	0	-	0.236	0.210	0.260	-	-	0	-	0.00%
2022-08-16	0	0.236	0.210	0.260	-	-	0	0	-	0.236	0.210	0.260	-	-	0	-	0.00%
2022-08-15	0	0.236	0.210	0.260	-	-	0	0	-	0.236	0.210	0.260	-	-	0	-	0.00%
2022-08-12	0	0.236	0.212	0.265	-	-	0	0	-	0.236	0.212	0.265	-	-	0	-	0.00%
2022-08-11	0	0.236	0.205	0.265	-	-	0	0	-	0.236	0.205	0.265	-	-	0	-	0.00%
2022-08-10	0	0.236	0.225	0.265	0.236	0.236	20,000	4,720	0.2360	0.236	0.225	0.265	0.236	0.236	20,000	0.2360	-0.42%
2022-08-09	0	0.237	0.206	0.265	-	-	0	0	-	0.237	0.206	0.265	-	-	0	-	0.00%
2022-08-08	0	0.237	0.206	0.265	-	-	0	0	-	0.237	0.206	0.265	-	-	0	-	0.00%
2022-08-05	0	0.237	0.206	0.265	-	-	0	0	-	0.237	0.206	0.265	-	-	0	-	0.00%
2022-08-04	0	0.237	0.237	0.265	-	-	0	0	-	0.237	0.237	0.265	-	-	0	-	0.00%
2022-08-03	0	0.237	0.206	0.265	-	-	0	0	-	0.237	0.206	0.265	-	-	0	-	0.00%
2022-08-02	0	0.237	0.206	0.260	-	-	0	0	-	0.237	0.206	0.260	-	-	0	-	0.00%
2022-08-01	0	0.237	0.206	0.265	-	-	0	0	-	0.237	0.206	0.265	-	-	0	-	0.00%
2022-07-29	0	0.237	0.207	0.265	-	-	0	0	-	0.237	0.207	0.265	-	-	0	-	0.00%
2022-07-28	0	0.237	0.206	0.265	-	-	0	0	-	0.237	0.206	0.265	-	-	0	-	0.00%
2022-07-27	0	0.237	0.206	0.265	-	-	0	0	-	0.237	0.206	0.265	-	-	0	-	0.00%
2022-07-26	0	0.237	0.206	0.265	-	-	0	0	-	0.237	0.206	0.265	-	-	0	-	0.00%
2022-07-25	0	0.237	0.230	0.265	-	-	0	0	-	0.237	0.230	0.265	-	-	0	-	0.00%
2022-07-22	0	0.237	0.230	0.265	-	-	0	0	-	0.237	0.230	0.265	-	-	0	-	0.00%
2022-07-21	0	0.237	0.230	0.265	-	-	0	0	-	0.237	0.230	0.265	-	-	0	-	0.00%
2022-07-20	0	0.237	0.230	0.265	-	-	0	0	-	0.237	0.230	0.265	-	-	0	-	0.00%
2022-07-19	0	0.237	0.230	0.265	-	-	0	0	-	0.237	0.230	0.265	-	-	0	-	0.00%
2022-07-18	0	0.237	0.230	0.265	-	-	0	0	-	0.237	0.230	0.265	-	-	0	-	0.00%
2022-07-15	0	0.237	0.237	0.270	0.237	0.240	20,000	4,746	0.2373	0.237	0.237	0.270	0.237	0.240	20,000	0.2373	-2.07%
2022-07-14	0	0.242	0.242	0.270	0.241	0.250	100,000	24,298	0.2430	0.242	0.242	0.270	0.241	0.250	100,000	0.2430	-6.92%
2022-07-13	0	0.260	0.250	0.280	-	-	0	0	-	0.260	0.250	0.280	-	-	0	-	0.00%
2022-07-12	0	0.260	0.250	0.280	-	-	0	0	-	0.260	0.250	0.280	-	-	0	-	0.00%
2022-07-11	0	0.260	0.250	0.280	-	-	0	0	-	0.260	0.250	0.280	-	-	0	-	0.00%
2022-07-08	0	0.260	0.250	0.280	-	-	0	0	-	0.260	0.250	0.280	-	-	0	-	0.00%
2022-07-07	0	0.260	0.250	0.280	-	-	0	0	-	0.260	0.250	0.280	-	-	0	-	0.00%
2022-07-06	0	0.260	0.260	0.280	0.260	0.260	20,000	5,200	0.2600	0.260	0.260	0.280	0.260	0.260	20,000	0.2600	0.00%
2022-07-05	0	0.260	0.250	0.280	-	-	0	0	-	0.260	0.250	0.280	-	-	0	-	0.00%
2022-07-04	0	0.260	0.260	0.280	0.260	0.260	4,000	1,040	0.2600	0.260	0.260	0.280	0.260	0.260	4,000	0.2600	0.00%
2022-06-30	0	0.260	0.255	0.280	0.260	0.260	6,000	1,560	0.2600	0.260	0.255	0.280	0.260	0.260	6,000	0.2600	-7.14%
2022-06-29	0	0.280	0.260	0.290	-	-	0	0	-	0.280	0.260	0.290	-	-	0	-	0.00%
2022-06-28	0	0.280	0.260	0.290	-	-	0	0	-	0.280	0.260	0.290	-	-	0	-	0.00%
2022-06-27	0	0.280	0.280	0.290	0.280	0.280	42,000	11,760	0.2800	0.280	0.280	0.290	0.280	0.280	42,000	0.2800	0.00%
2022-06-24	0	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2022-06-23	0	0.280	0.255	0.280	0.255	0.280	798,000	205,180	0.2571	0.280	0.255	0.280	0.255	0.280	798,000	0.2571	-6.67%
2022-06-22	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2022-06-21	0	0.300	0.255	0.300	0.295	0.300	50,000	14,910	0.2982	0.300	0.255	0.300	0.295	0.300	50,000	0.2982	1.69%
2022-06-20	0	0.295	0.255	0.300	-	-	0	0	-	0.295	0.255	0.300	-	-	0	-	0.00%
2022-06-17	0	0.295	0.250	0.300	-	-	0	0	-	0.295	0.250	0.300	-	-	0	-	0.00%
2022-06-16	0	0.295	0.250	0.300	-	-	0	0	-	0.295	0.250	0.300	-	-	0	-	0.00%
2022-06-15	0	0.295	0.255	0.300	-	-	0	0	-	0.295	0.255	0.300	-	-	0	-	0.00%
2022-06-14	0	0.295	0.260	0.300	-	-	0	0	-	0.295	0.260	0.300	-	-	0	-	0.00%
2022-06-13	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2022-06-10	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2022-06-09	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2022-06-08	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2022-06-07	0	0.295	0.260	0.300	-	-	0	0	-	0.295	0.260	0.300	-	-	0	-	0.00%
2022-06-06	0	0.295	0.260	0.300	-	-	0	0	-	0.295	0.260	0.300	-	-	0	-	0.00%
2022-06-02	0	0.295	0.260	0.300	-	-	0	0	-	0.295	0.260	0.300	-	-	0	-	0.00%
2022-06-01	0	0.295	0.260	0.300	-	-	0	0	-	0.295	0.260	0.300	-	-	0	-	0.00%
2022-05-31	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2022-05-30	0	0.295	0.260	0.300	-	-	0	0	-	0.295	0.260	0.300	-	-	0	-	0.00%
2022-05-27	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2022-05-26	0	0.295	0.260	0.300	-	-	0	0	-	0.295	0.260	0.300	-	-	0	-	0.00%
2022-05-25	0	0.295	0.260	0.300	-	-	0	0	-	0.295	0.260	0.300	-	-	0	-	0.00%
2022-05-24	0	0.295	0.260	0.300	-	-	0	0	-	0.295	0.260	0.300	-	-	0	-	0.00%
2022-05-23	0	0.295	0.260	0.300	0.295	0.295	2,000	590	0.2950	0.295	0.260	0.300	0.295	0.295	2,000	0.2950	7.27%
2022-05-20	0	0.275	0.260	0.300	-	-	0	0	-	0.275	0.260	0.300	-	-	0	-	0.00%
2022-05-19	0	0.275	0.260	0.300	-	-	2,000	540	0.2700	0.275	0.260	0.300	-	-	2,000	0.2700	0.00%
2022-05-18	0	0.275	0.275	0.315	0.275	0.275	20,000	5,500	0.2750	0.275	0.275	0.315	0.275	0.275	20,000	0.2750	-11.29%
2022-05-17	0	0.310	0.275	0.310	-	-	0	0	-	0.310	0.275	0.310	-	-	0	-	0.00%
2022-05-16	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	0.00%
2022-05-13	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	0.00%
2022-05-12	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	0.00%
2022-05-11	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	0.00%
2022-05-10	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	0.00%
2022-05-06	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	0.00%
2022-05-05	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	0.00%
2022-05-04	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	0.00%
2022-05-03	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	-1.59%
2022-04-29	0	0.315	0.270	0.315	-	-	0	0	-	0.315	0.270	0.315	-	-	0	-	0.00%
2022-04-28	0	0.315	0.270	0.315	-	-	0	0	-	0.315	0.270	0.315	-	-	0	-	0.00%
2022-04-27	0	0.315	0.275	0.315	-	-	0	0	-	0.315	0.275	0.315	-	-	0	-	0.00%
2022-04-26	0	0.315	0.275	0.315	-	-	0	0	-	0.315	0.275	0.315	-	-	0	-	0.00%
2022-04-25	0	0.315	0.280	0.315	0.280	0.315	8,000	2,310	0.2888	0.315	0.280	0.315	0.280	0.315	8,000	0.2888	1.61%
2022-04-22	0	0.310	0.275	0.315	-	-	0	0	-	0.310	0.275	0.315	-	-	0	-	0.00%
2022-04-21	0	0.310	0.275	0.315	-	-	0	0	-	0.310	0.275	0.315	-	-	0	-	0.00%
2022-04-20	0	0.310	0.275	0.315	-	-	0	0	-	0.310	0.275	0.315	-	-	0	-	0.00%
2022-04-19	0	0.310	0.275	0.310	0.275	0.310	8,000	2,270	0.2838	0.310	0.275	0.310	0.275	0.310	8,000	0.2838	3.33%
2022-04-14	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	-1.64%
2022-04-13	0	0.305	0.270	0.310	-	-	0	0	-	0.305	0.270	0.310	-	-	0	-	0.00%
2022-04-12	0	0.305	0.270	0.315	-	-	0	0	-	0.305	0.270	0.315	-	-	0	-	0.00%
2022-04-11	0	0.305	0.265	0.315	-	-	0	0	-	0.305	0.265	0.315	-	-	0	-	0.00%
2022-04-08	0	0.305	0.265	0.305	-	-	0	0	-	0.305	0.265	0.305	-	-	0	-	-1.61%
2022-04-07	0	0.310	0.265	0.310	-	-	0	0	-	0.310	0.265	0.310	-	-	0	-	0.00%
2022-04-06	0	0.310	0.265	0.310	-	-	0	0	-	0.310	0.265	0.310	-	-	0	-	0.00%
2022-04-04	0	0.310	0.265	0.310	-	-	0	0	-	0.310	0.265	0.310	-	-	0	-	-1.59%
2022-04-01	0	0.315	0.285	0.315	0.280	0.315	214,000	61,040	0.2852	0.315	0.285	0.315	0.280	0.315	214,000	0.2852	23.53%
2022-03-31	0	0.255	0.255	0.275	0.255	0.260	28,000	7,150	0.2554	0.255	0.255	0.275	0.255	0.260	28,000	0.2554	-10.53%
2022-03-30	0	0.285	0.260	0.290	-	-	0	0	-	0.285	0.260	0.290	-	-	0	-	0.00%
2022-03-29	0	0.285	0.255	0.290	-	-	0	0	-	0.285	0.255	0.290	-	-	0	-	0.00%
2022-03-28	0	0.285	0.255	0.290	-	-	0	0	-	0.285	0.255	0.290	-	-	0	-	0.00%
2022-03-25	0	0.285	0.265	0.290	0.260	0.285	68,000	17,730	0.2607	0.285	0.265	0.290	0.260	0.285	68,000	0.2607	0.00%
2022-03-24	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2022-03-23	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2022-03-22	0	0.285	0.255	0.285	0.255	0.285	22,000	5,680	0.2582	0.285	0.255	0.285	0.255	0.285	22,000	0.2582	5.56%
2022-03-21	0	0.270	0.255	0.270	0.270	0.270	2,000	540	0.2700	0.270	0.255	0.270	0.270	0.270	2,000	0.2700	-3.57%
2022-03-18	0	0.280	0.255	0.280	0.285	0.285	2,000	570	0.2850	0.280	0.255	0.280	0.285	0.285	2,000	0.2850	-3.45%
2022-03-17	0	0.290	0.285	0.290	-	-	0	0	-	0.290	0.285	0.290	-	-	0	-	-1.69%
2022-03-16	0	0.295	0.285	0.295	0.295	0.295	2,000	590	0.2950	0.295	0.285	0.295	0.295	0.295	2,000	0.2950	3.51%
2022-03-15	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	-1.72%
2022-03-14	0	0.290	0.241	0.290	0.234	0.290	146,000	38,810	0.2658	0.290	0.241	0.290	0.234	0.290	146,000	0.2658	1.75%
2022-03-11	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2022-03-10	0	0.285	0.260	0.285	0.255	0.285	12,000	3,120	0.2600	0.285	0.260	0.285	0.255	0.285	12,000	0.2600	-1.72%
2022-03-09	0	0.290	0.255	0.300	-	-	0	0	-	0.290	0.255	0.300	-	-	0	-	0.00%
2022-03-08	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	0.00%
2022-03-07	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	0.00%
2022-03-04	0	0.290	0.255	0.300	-	-	0	0	-	0.290	0.255	0.300	-	-	0	-	0.00%
2022-03-03	0	0.290	0.255	0.300	-	-	0	0	-	0.290	0.255	0.300	-	-	0	-	0.00%
2022-03-02	0	0.290	0.255	0.300	-	-	0	0	-	0.290	0.255	0.300	-	-	0	-	0.00%
2022-03-01	0	0.290	0.255	0.300	-	-	0	0	-	0.290	0.255	0.300	-	-	0	-	0.00%
2022-02-28	0	0.290	0.255	0.300	-	-	0	0	-	0.290	0.255	0.300	-	-	0	-	0.00%
2022-02-25	0	0.290	0.255	0.300	-	-	0	0	-	0.290	0.255	0.300	-	-	0	-	0.00%
2022-02-24	0	0.290	0.255	0.295	-	-	0	0	-	0.290	0.255	0.295	-	-	0	-	0.00%
2022-02-23	0	0.290	0.255	0.300	0.265	0.290	58,000	16,570	0.2857	0.290	0.255	0.300	0.265	0.290	58,000	0.2857	11.54%
2022-02-22	0	0.260	0.255	0.265	-	-	0	0	-	0.260	0.255	0.265	-	-	0	-	0.00%
2022-02-21	0	0.260	0.255	0.265	0.242	0.260	404,000	99,972	0.2475	0.260	0.255	0.265	0.242	0.260	404,000	0.2475	0.00%
2022-02-18	0	0.260	0.260	0.275	-	-	0	0	-	0.260	0.260	0.275	-	-	0	-	0.00%
2022-02-17	0	0.260	0.260	0.275	0.260	0.260	22,000	5,720	0.2600	0.260	0.260	0.275	0.260	0.260	22,000	0.2600	0.00%
2022-02-16	0	0.260	0.255	0.260	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	0.00%
2022-02-15	0	0.260	0.260	0.275	0.260	0.260	4,000	1,040	0.2600	0.260	0.260	0.275	0.260	0.260	4,000	0.2600	0.00%
2022-02-14	0	0.260	0.260	0.275	0.260	0.260	2,000	520	0.2600	0.260	0.260	0.275	0.260	0.260	2,000	0.2600	0.00%
2022-02-11	0	0.260	0.255	0.260	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	0.00%
2022-02-10	0	0.260	0.255	0.260	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	0.00%
2022-02-09	0	0.260	0.255	0.260	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	0.00%
2022-02-08	0	0.260	0.255	0.260	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	0.00%
2022-02-07	0	0.260	0.255	0.260	0.255	0.260	114,000	29,520	0.2589	0.260	0.255	0.260	0.255	0.260	114,000	0.2589	-8.77%
2022-02-04	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	0.00%
2022-01-31	0	0.285	0.260	0.290	-	-	0	0	-	0.285	0.260	0.290	-	-	0	-	0.00%
2022-01-28	0	0.285	0.260	0.290	-	-	0	0	-	0.285	0.260	0.290	-	-	0	-	0.00%
2022-01-27	0	0.285	0.260	0.290	-	-	0	0	-	0.285	0.260	0.290	-	-	0	-	0.00%
2022-01-26	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	0.00%
2022-01-25	0	0.285	0.260	0.290	-	-	0	0	-	0.285	0.260	0.290	-	-	0	-	0.00%
2022-01-24	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	0.00%
2022-01-21	0	0.285	0.260	0.290	-	-	0	0	-	0.285	0.260	0.290	-	-	0	-	0.00%
2022-01-20	0	0.285	0.260	0.285	0.260	0.285	62,000	16,170	0.2608	0.285	0.260	0.285	0.260	0.285	62,000	0.2608	5.56%
2022-01-19	0	0.270	0.260	0.280	-	-	0	0	-	0.270	0.260	0.280	-	-	0	-	0.00%
2022-01-18	0	0.270	0.260	0.290	-	-	0	0	-	0.270	0.260	0.290	-	-	0	-	0.00%
2022-01-17	0	0.270	0.260	0.280	-	-	0	0	-	0.270	0.260	0.280	-	-	0	-	0.00%
2022-01-14	0	0.270	0.255	0.290	-	-	0	0	-	0.270	0.255	0.290	-	-	0	-	0.00%
2022-01-13	0	0.270	0.245	0.275	0.270	0.270	126,000	34,020	0.2700	0.270	0.245	0.275	0.270	0.270	126,000	0.2700	-1.82%
2022-01-12	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	-1.79%
2022-01-11	0	0.280	0.270	0.280	0.280	0.280	12,000	3,360	0.2800	0.280	0.270	0.280	0.280	0.280	12,000	0.2800	1.82%
2022-01-10	0	0.275	0.260	0.275	0.260	0.275	14,000	3,670	0.2621	0.275	0.260	0.275	0.260	0.275	14,000	0.2621	0.00%
2022-01-07	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	0.00%
2022-01-06	0	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	-3.51%
2022-01-05	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	0.00%
2022-01-04	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2022-01-03	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2021-12-31	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2021-12-30	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2021-12-29	0	0.285	0.246	0.285	-	-	0	0	-	0.285	0.246	0.285	-	-	0	-	0.00%
2021-12-28	0	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2021-12-24	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	-1.72%
2021-12-23	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	0.00%
2021-12-22	0	0.290	0.265	0.295	0.280	0.295	1,116,000	323,580	0.2899	0.290	0.265	0.295	0.280	0.295	1,116,000	0.2899	9.43%
2021-12-21	0	0.265	0.265	0.280	0.265	0.280	106,000	28,960	0.2732	0.265	0.265	0.280	0.265	0.280	106,000	0.2732	-5.36%
2021-12-20	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	-1.75%
2021-12-17	0	0.285	0.270	0.285	0.249	0.285	92,000	23,810	0.2588	0.285	0.270	0.285	0.249	0.285	92,000	0.2588	-5.00%
2021-12-16	0	0.300	0.265	0.300	0.285	0.300	88,000	25,210	0.2865	0.300	0.265	0.300	0.285	0.300	88,000	0.2865	3.45%
2021-12-15	0	0.290	0.285	0.305	-	-	0	0	-	0.290	0.285	0.305	-	-	0	-	-4.92%
2021-12-14	0	0.305	0.285	0.310	0.285	0.305	36,000	10,300	0.2861	0.305	0.285	0.310	0.285	0.305	36,000	0.2861	5.17%
2021-12-13	0	0.290	0.285	0.315	-	-	0	0	-	0.290	0.285	0.315	-	-	0	-	0.00%
2021-12-10	0	0.290	0.275	0.305	-	-	0	0	-	0.290	0.275	0.305	-	-	0	-	0.00%
2021-12-09	0	0.290	0.270	0.305	-	-	0	0	-	0.290	0.270	0.305	-	-	0	-	0.00%
2021-12-08	0	0.290	0.275	0.305	-	-	0	0	-	0.290	0.275	0.305	-	-	0	-	0.00%
2021-12-07	0	0.290	0.275	0.295	0.275	0.290	12,000	3,360	0.2800	0.290	0.275	0.295	0.275	0.290	12,000	0.2800	-1.69%
2021-12-06	0	0.295	0.280	0.300	0.280	0.295	12,000	3,390	0.2825	0.295	0.280	0.300	0.280	0.295	12,000	0.2825	-1.67%
2021-12-03	0	0.300	0.265	0.310	-	-	0	0	-	0.300	0.265	0.310	-	-	0	-	0.00%
2021-12-02	0	0.300	0.265	0.310	-	-	0	0	-	0.300	0.265	0.310	-	-	0	-	0.00%
2021-12-01	0	0.300	0.270	0.315	-	-	0	0	-	0.300	0.270	0.315	-	-	0	-	0.00%
2021-11-30	0	0.300	0.270	0.315	-	-	0	0	-	0.300	0.270	0.315	-	-	0	-	0.00%
2021-11-29	0	0.300	0.300	0.310	0.300	0.300	150,000	45,000	0.3000	0.300	0.300	0.310	0.300	0.300	150,000	0.3000	5.26%
2021-11-26	0	0.285	0.285	0.310	-	-	0	0	-	0.285	0.285	0.310	-	-	0	-	0.00%
2021-11-25	0	0.285	0.285	0.310	-	-	0	0	-	0.285	0.285	0.310	-	-	0	-	0.00%
2021-11-24	0	0.285	0.285	0.305	-	-	0	0	-	0.285	0.285	0.305	-	-	0	-	0.00%
2021-11-23	0	0.285	0.285	0.295	-	-	0	0	-	0.285	0.285	0.295	-	-	0	-	0.00%
2021-11-22	0	0.285	0.285	0.295	-	-	0	0	-	0.285	0.285	0.295	-	-	0	-	0.00%
2021-11-19	0	0.285	0.285	0.295	0.285	0.290	38,000	10,980	0.2889	0.285	0.285	0.295	0.285	0.290	38,000	0.2889	-1.72%
2021-11-18	0	0.290	0.290	0.315	-	-	0	0	-	0.290	0.290	0.315	-	-	0	-	0.00%
2021-11-17	0	0.290	0.290	0.315	-	-	0	0	-	0.290	0.290	0.315	-	-	0	-	0.00%
2021-11-16	0	0.290	0.290	0.310	0.290	0.295	186,000	54,040	0.2905	0.290	0.290	0.310	0.290	0.295	186,000	0.2905	-7.94%
2021-11-15	0	0.315	0.290	0.315	-	-	0	0	-	0.315	0.290	0.315	-	-	0	-	0.00%
2021-11-12	0	0.315	0.285	0.315	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	0.00%
2021-11-11	0	0.315	0.285	0.320	0.285	0.315	22,000	6,330	0.2877	0.315	0.285	0.320	0.285	0.315	22,000	0.2877	0.00%
2021-11-10	0	0.315	0.285	0.320	-	-	0	0	-	0.315	0.285	0.320	-	-	0	-	0.00%
2021-11-09	0	0.315	0.285	0.320	-	-	0	0	-	0.315	0.285	0.320	-	-	0	-	0.00%
2021-11-08	0	0.315	0.285	0.315	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	0.00%
2021-11-05	0	0.315	0.290	0.320	0.295	0.315	52,000	15,380	0.2958	0.315	0.290	0.320	0.295	0.315	52,000	0.2958	0.00%
2021-11-04	0	0.315	0.285	0.320	-	-	0	0	-	0.315	0.285	0.320	-	-	0	-	0.00%
2021-11-03	0	0.315	0.285	0.320	-	-	0	0	-	0.315	0.285	0.320	-	-	0	-	0.00%
2021-11-02	0	0.315	0.285	0.320	-	-	0	0	-	0.315	0.285	0.320	-	-	0	-	0.00%
2021-11-01	0	0.315	0.285	0.320	-	-	0	0	-	0.315	0.285	0.320	-	-	0	-	0.00%
2021-10-29	0	0.315	0.290	0.320	-	-	0	0	-	0.315	0.290	0.320	-	-	0	-	0.00%
2021-10-28	0	0.315	0.285	0.320	-	-	0	0	-	0.315	0.285	0.320	-	-	0	-	0.00%
2021-10-27	0	0.315	0.285	0.320	-	-	0	0	-	0.315	0.285	0.320	-	-	0	-	0.00%
2021-10-26	0	0.315	0.285	0.320	-	-	0	0	-	0.315	0.285	0.320	-	-	0	-	0.00%
2021-10-25	0	0.315	0.290	0.320	-	-	0	0	-	0.315	0.290	0.320	-	-	0	-	0.00%
2021-10-22	0	0.315	0.285	0.315	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	0.00%
2021-10-21	0	0.315	0.285	0.320	-	-	0	0	-	0.315	0.285	0.320	-	-	0	-	0.00%
2021-10-20	0	0.315	0.285	0.320	-	-	0	0	-	0.315	0.285	0.320	-	-	0	-	0.00%
2021-10-19	0	0.315	0.290	0.315	-	-	0	0	-	0.315	0.290	0.315	-	-	0	-	0.00%
2021-10-18	0	0.315	0.285	0.315	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	0.00%
2021-10-15	0	0.315	0.300	0.325	-	-	0	0	-	0.315	0.300	0.325	-	-	0	-	0.00%
2021-10-12	0	0.315	0.285	0.320	-	-	0	0	-	0.315	0.285	0.320	-	-	0	-	0.00%
2021-10-11	0	0.315	0.290	0.320	-	-	0	0	-	0.315	0.290	0.320	-	-	0	-	-1.56%
2021-10-08	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2021-10-07	0	0.320	0.290	0.320	0.325	0.330	6,000	1,960	0.3267	0.320	0.290	0.320	0.325	0.330	6,000	0.3267	0.00%
2021-10-06	0	0.320	0.290	0.335	-	-	0	0	-	0.320	0.290	0.335	-	-	0	-	0.00%
2021-10-05	0	0.320	0.290	0.335	-	-	0	0	-	0.320	0.290	0.335	-	-	0	-	0.00%
2021-10-04	0	0.320	0.295	0.325	-	-	0	0	-	0.320	0.295	0.325	-	-	0	-	0.00%
2021-09-30	0	0.320	0.285	0.330	0.320	0.320	2,000	640	0.3200	0.320	0.285	0.330	0.320	0.320	2,000	0.3200	3.23%
2021-09-29	0	0.310	0.285	0.330	-	-	0	0	-	0.310	0.285	0.330	-	-	0	-	0.00%
2021-09-28	0	0.310	0.285	0.345	-	-	0	0	-	0.310	0.285	0.345	-	-	0	-	0.00%
2021-09-27	0	0.310	0.285	0.340	-	-	0	0	-	0.310	0.285	0.340	-	-	0	-	0.00%
2021-09-24	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	-6.06%
2021-09-23	0	0.330	0.285	0.345	-	-	0	0	-	0.330	0.285	0.345	-	-	0	-	0.00%
2021-09-21	0	0.330	0.300	0.345	-	-	0	0	-	0.330	0.300	0.345	-	-	0	-	0.00%
2021-09-20	0	0.330	0.300	0.350	-	-	0	0	-	0.330	0.300	0.350	-	-	0	-	0.00%
2021-09-17	0	0.330	0.300	0.350	-	-	0	0	-	0.330	0.300	0.350	-	-	0	-	0.00%
2021-09-16	0	0.330	0.300	0.350	-	-	0	0	-	0.330	0.300	0.350	-	-	0	-	0.00%
2021-09-15	0	0.330	0.300	0.350	0.330	0.330	14,000	4,620	0.3300	0.330	0.300	0.350	0.330	0.330	14,000	0.3300	-1.49%
2021-09-14	0	0.335	0.295	0.350	-	-	0	0	-	0.335	0.295	0.350	-	-	0	-	0.00%
2021-09-13	0	0.335	0.300	0.350	-	-	0	0	-	0.335	0.300	0.350	-	-	0	-	0.00%
2021-09-10	0	0.335	0.285	0.350	-	-	0	0	-	0.335	0.285	0.350	-	-	0	-	0.00%
2021-09-09	0	0.335	0.295	0.350	-	-	0	0	-	0.335	0.295	0.350	-	-	0	-	-2.90%
2021-09-08	0	0.345	0.300	0.350	-	-	0	0	-	0.345	0.300	0.350	-	-	0	-	0.00%
2021-09-07	0	0.345	0.295	0.350	-	-	0	0	-	0.345	0.295	0.350	-	-	0	-	0.00%
2021-09-06	0	0.345	0.295	0.350	-	-	0	0	-	0.345	0.295	0.350	-	-	0	-	0.00%
2021-09-03	0	0.345	0.300	0.350	-	-	0	0	-	0.345	0.300	0.350	-	-	0	-	0.00%
2021-09-02	0	0.345	0.320	0.350	0.315	0.345	10,000	3,210	0.3210	0.345	0.320	0.350	0.315	0.345	10,000	0.3210	-2.82%
2021-09-01	0	0.355	0.315	0.370	0.370	0.385	4,000	1,510	0.3775	0.355	0.315	0.370	0.370	0.385	4,000	0.3775	0.00%
2021-08-31	0	0.355	0.315	0.370	-	-	0	0	-	0.355	0.315	0.370	-	-	0	-	-2.74%
2021-08-30	0	0.365	0.315	0.370	0.350	0.365	10,000	3,530	0.3530	0.365	0.315	0.370	0.350	0.365	10,000	0.3530	-1.35%
2021-08-27	0	0.370	0.315	0.375	-	-	0	0	-	0.370	0.315	0.375	-	-	0	-	0.00%
2021-08-26	0	0.370	0.315	0.375	-	-	0	0	-	0.370	0.315	0.375	-	-	0	-	-1.33%
2021-08-25	0	0.375	0.305	0.380	0.335	0.375	8,000	2,800	0.3500	0.375	0.305	0.380	0.335	0.375	8,000	0.3500	11.94%
2021-08-24	0	0.335	0.300	0.335	0.335	0.335	2,000	670	0.3350	0.335	0.300	0.335	0.335	0.335	2,000	0.3350	9.84%
2021-08-23	0	0.305	0.300	0.330	0.285	0.335	514,000	154,790	0.3011	0.305	0.300	0.330	0.285	0.335	514,000	0.3011	-12.86%
2021-08-20	0	0.350	0.345	0.350	0.350	0.355	468,000	163,810	0.3500	0.350	0.345	0.350	0.350	0.355	468,000	0.3500	-2.78%
2021-08-19	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2021-08-18	0	0.360	0.355	0.360	0.355	0.370	504,000	179,960	0.3571	0.360	0.355	0.360	0.355	0.370	504,000	0.3571	-2.70%
2021-08-17	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	0.00%
2021-08-16	0	0.370	0.330	0.370	0.350	0.370	500,000	175,040	0.3501	0.370	0.330	0.370	0.350	0.370	500,000	0.3501	2.78%
2021-08-13	0	0.360	0.350	0.360	0.350	0.360	452,000	158,220	0.3500	0.360	0.350	0.360	0.350	0.360	452,000	0.3500	-1.37%
2021-08-12	0	0.365	0.350	0.365	0.350	0.365	116,000	40,750	0.3513	0.365	0.350	0.365	0.350	0.365	116,000	0.3513	5.80%
2021-08-11	0	0.345	0.280	0.345	-	-	0	0	-	0.345	0.280	0.345	-	-	0	-	0.00%
2021-08-10	0	0.345	0.300	0.345	-	-	0	0	-	0.345	0.300	0.345	-	-	0	-	0.00%
2021-08-09	0	0.345	0.300	0.345	-	-	0	0	-	0.345	0.300	0.345	-	-	0	-	0.00%
2021-08-06	0	0.345	0.305	0.345	-	-	0	0	-	0.345	0.305	0.345	-	-	0	-	0.00%
2021-08-05	0	0.345	0.320	0.345	0.330	0.370	1,918,000	674,440	0.3516	0.345	0.320	0.345	0.330	0.370	1,918,000	0.3516	0.00%
2021-08-04	0	0.345	0.315	0.345	-	-	0	0	-	0.345	0.315	0.345	-	-	0	-	0.00%
2021-08-03	0	0.345	0.305	0.345	-	-	0	0	-	0.345	0.305	0.345	-	-	0	-	0.00%
2021-08-02	0	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2021-07-30	0	0.345	0.320	0.345	0.345	0.345	2,000	690	0.3450	0.345	0.320	0.345	0.345	0.345	2,000	0.3450	1.47%
2021-07-29	0	0.340	0.330	0.340	0.330	0.350	136,000	46,440	0.3415	0.340	0.330	0.340	0.330	0.350	136,000	0.3415	-1.45%
2021-07-28	0	0.345	0.330	0.345	0.330	0.350	308,000	105,700	0.3432	0.345	0.330	0.345	0.330	0.350	308,000	0.3432	-1.43%
2021-07-27	0	0.350	0.320	0.350	0.330	0.350	14,000	4,730	0.3379	0.350	0.320	0.350	0.330	0.350	14,000	0.3379	0.00%
2021-07-26	0	0.350	0.330	0.350	0.350	0.350	140,000	49,000	0.3500	0.350	0.330	0.350	0.350	0.350	140,000	0.3500	0.00%
2021-07-23	0	0.350	0.330	0.350	0.350	0.355	300,000	106,490	0.3550	0.350	0.330	0.350	0.350	0.355	300,000	0.3550	0.00%
2021-07-22	0	0.350	0.330	0.350	0.320	0.350	12,000	3,960	0.3300	0.350	0.330	0.350	0.320	0.350	12,000	0.3300	0.00%
2021-07-21	0	0.350	0.320	0.350	0.350	0.350	218,000	76,300	0.3500	0.350	0.320	0.350	0.350	0.350	218,000	0.3500	0.00%
2021-07-20	0	0.350	0.320	0.350	0.320	0.350	30,000	9,720	0.3240	0.350	0.320	0.350	0.320	0.350	30,000	0.3240	-4.11%
2021-07-19	0	0.365	0.330	0.365	0.365	0.365	2,000	730	0.3650	0.365	0.330	0.365	0.365	0.365	2,000	0.3650	4.29%
2021-07-16	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	-4.11%
2021-07-15	0	0.365	0.330	0.365	0.365	0.365	2,000	730	0.3650	0.365	0.330	0.365	0.365	0.365	2,000	0.3650	1.39%
2021-07-14	0	0.360	0.330	0.350	0.360	0.360	8,000	2,880	0.3600	0.360	0.330	0.350	0.360	0.360	8,000	0.3600	-1.37%
2021-07-13	0	0.365	0.350	0.365	0.350	0.365	1,578,000	552,480	0.3501	0.365	0.350	0.365	0.350	0.365	1,578,000	0.3501	1.39%
2021-07-12	0	0.360	0.350	0.360	0.350	0.360	40,000	14,020	0.3505	0.360	0.350	0.360	0.350	0.360	40,000	0.3505	2.86%
2021-07-09	0	0.350	0.345	0.350	0.345	0.350	2,882,000	1,007,770	0.3497	0.350	0.345	0.350	0.345	0.350	2,882,000	0.3497	1.45%
2021-07-08	0	0.345	0.330	0.350	0.330	0.365	1,236,000	432,060	0.3496	0.345	0.330	0.350	0.330	0.365	1,236,000	0.3496	0.00%
2021-07-07	0	0.345	0.300	0.345	-	-	0	0	-	0.345	0.300	0.345	-	-	0	-	0.00%
2021-07-06	0	0.345	0.290	0.345	-	-	0	0	-	0.345	0.290	0.345	-	-	0	-	0.00%
2021-07-05	0	0.345	0.310	0.345	0.325	0.345	12,000	3,960	0.3300	0.345	0.310	0.345	0.325	0.345	12,000	0.3300	0.00%
2021-07-02	0	0.345	0.330	0.345	0.335	0.360	140,000	47,680	0.3406	0.345	0.330	0.345	0.335	0.360	140,000	0.3406	-8.00%
2021-06-30	0	0.375	0.325	0.375	0.360	0.375	10,000	3,630	0.3630	0.375	0.325	0.375	0.360	0.375	10,000	0.3630	4.17%
2021-06-29	0	0.360	0.330	0.360	0.325	0.360	20,000	6,770	0.3385	0.360	0.330	0.360	0.325	0.360	20,000	0.3385	10.77%
2021-06-28	0	0.325	0.325	0.350	0.325	0.350	70,000	23,890	0.3413	0.325	0.325	0.350	0.325	0.350	70,000	0.3413	-17.72%
2021-06-25	0	0.395	0.325	0.395	0.395	0.395	2,000	790	0.3950	0.395	0.325	0.395	0.395	0.395	2,000	0.3950	6.76%
2021-06-24	0	0.370	0.325	0.370	-	-	0	0	-	0.370	0.325	0.370	-	-	0	-	0.00%
2021-06-23	0	0.370	0.315	0.370	0.365	0.370	6,000	2,200	0.3667	0.370	0.315	0.370	0.365	0.370	6,000	0.3667	7.25%
2021-06-22	0	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2021-06-21	0	0.345	0.320	0.345	0.330	0.345	326,000	112,110	0.3439	0.345	0.320	0.345	0.330	0.345	326,000	0.3439	0.00%
2021-06-18	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	0.00%
2021-06-17	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	0.00%
2021-06-16	0	0.345	0.315	0.345	0.315	0.345	8,000	2,580	0.3225	0.345	0.315	0.345	0.315	0.345	8,000	0.3225	-1.43%
2021-06-15	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2021-06-11	0	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	-2.78%
2021-06-10	0	0.360	0.300	0.350	0.340	0.370	6,000	2,100	0.3500	0.360	0.300	0.350	0.340	0.370	6,000	0.3500	5.88%
2021-06-09	0	0.340	0.300	0.340	0.325	0.340	40,000	13,030	0.3258	0.340	0.300	0.340	0.325	0.340	40,000	0.3258	4.62%
2021-06-08	0	0.325	0.290	0.325	-	-	0	0	-	0.325	0.290	0.325	-	-	0	-	0.00%
2021-06-07	0	0.325	0.290	0.320	-	-	0	0	-	0.325	0.290	0.320	-	-	0	-	0.00%
2021-06-04	0	0.325	0.290	0.325	-	-	0	0	-	0.325	0.290	0.325	-	-	0	-	0.00%
2021-06-03	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	-1.52%
2021-06-02	0	0.330	0.300	0.325	0.325	0.330	16,000	5,210	0.3256	0.330	0.300	0.325	0.325	0.330	16,000	0.3256	0.00%
2021-06-01	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	-1.49%
2021-05-31	0	0.335	0.310	0.325	0.310	0.335	144,000	45,150	0.3135	0.335	0.310	0.325	0.310	0.335	144,000	0.3135	-4.29%
2021-05-28	0	0.350	0.310	0.350	0.300	0.390	232,000	79,040	0.3407	0.350	0.310	0.350	0.300	0.390	232,000	0.3407	2.94%
2021-05-27	0	0.340	0.320	0.340	0.340	0.340	2,000	680	0.3400	0.340	0.320	0.340	0.340	0.340	2,000	0.3400	0.00%
2021-05-26	0	0.340	0.315	0.340	0.315	0.340	70,000	22,300	0.3186	0.340	0.315	0.340	0.315	0.340	70,000	0.3186	-1.45%
2021-05-25	0	0.345	0.315	0.345	0.315	0.345	146,000	47,300	0.3240	0.345	0.315	0.345	0.315	0.345	146,000	0.3240	4.55%
2021-05-24	0	0.330	0.315	0.330	0.315	0.335	30,000	9,630	0.3210	0.330	0.315	0.330	0.315	0.335	30,000	0.3210	0.00%
2021-05-21	0	0.330	0.320	0.330	0.315	0.345	248,000	80,320	0.3239	0.330	0.320	0.330	0.315	0.345	248,000	0.3239	-10.81%
2021-05-20	0	0.370	0.310	0.370	0.360	0.370	4,000	1,460	0.3650	0.370	0.310	0.370	0.360	0.370	4,000	0.3650	7.25%
2021-05-18	0	0.345	0.310	0.330	0.310	0.350	56,000	18,360	0.3279	0.345	0.310	0.330	0.310	0.350	56,000	0.3279	-1.43%
2021-05-17	0	0.350	0.310	0.350	0.340	0.350	40,000	13,700	0.3425	0.350	0.310	0.350	0.340	0.350	40,000	0.3425	0.00%
2021-05-14	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	-1.41%
2021-05-13	0	0.355	0.320	0.355	0.350	0.355	46,000	16,240	0.3530	0.355	0.320	0.355	0.350	0.355	46,000	0.3530	-8.97%
2021-05-12	0	0.390	0.310	0.390	0.335	0.390	1,162,000	400,730	0.3449	0.390	0.310	0.390	0.335	0.390	1,162,000	0.3449	14.71%
2021-05-11	0	0.340	0.290	0.325	0.310	0.340	156,000	51,420	0.3296	0.340	0.290	0.325	0.310	0.340	156,000	0.3296	3.03%
2021-05-10	0	0.330	0.300	0.350	0.325	0.330	804,000	265,030	0.3296	0.330	0.300	0.350	0.325	0.330	804,000	0.3296	1.54%
2021-05-07	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	0.00%
2021-05-06	0	0.325	0.300	0.320	0.310	0.330	492,000	157,920	0.3210	0.325	0.300	0.320	0.310	0.330	492,000	0.3210	-1.52%
2021-05-05	0	0.330	0.315	0.330	0.305	0.330	926,000	294,280	0.3178	0.330	0.315	0.330	0.305	0.330	926,000	0.3178	8.20%
2021-05-04	0	0.305	0.290	0.305	0.285	0.305	774,000	227,860	0.2944	0.305	0.290	0.305	0.285	0.305	774,000	0.2944	1.67%
2021-05-03	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2021-04-30	0	0.300	0.280	0.310	0.295	0.305	80,000	24,050	0.3006	0.300	0.280	0.310	0.295	0.305	80,000	0.3006	1.69%
2021-04-29	0	0.295	0.280	0.295	0.280	0.300	58,000	16,870	0.2909	0.295	0.280	0.295	0.280	0.300	58,000	0.2909	5.36%
2021-04-28	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2021-04-27	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2021-04-26	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2021-04-23	0	0.280	0.265	0.285	-	-	0	0	-	0.280	0.265	0.285	-	-	0	-	0.00%
2021-04-22	0	0.280	0.270	0.285	0.280	0.280	6,000	1,680	0.2800	0.280	0.270	0.285	0.280	0.280	6,000	0.2800	0.00%
2021-04-21	0	0.280	0.275	0.300	0.280	0.280	30,000	8,400	0.2800	0.280	0.275	0.300	0.280	0.280	30,000	0.2800	-3.45%
2021-04-20	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2021-04-19	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	-1.69%
2021-04-16	0	0.295	0.275	0.295	-	-	0	0	-	0.295	0.275	0.295	-	-	0	-	0.00%
2021-04-15	0	0.295	0.275	0.295	-	-	0	0	-	0.295	0.275	0.295	-	-	0	-	0.00%
2021-04-14	0	0.295	0.275	0.295	-	-	0	0	-	0.295	0.275	0.295	-	-	0	-	0.00%
2021-04-13	0	0.295	0.270	0.295	0.290	0.295	38,000	10,410	0.2739	0.295	0.270	0.295	0.290	0.295	38,000	0.2739	1.72%
2021-04-12	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	0.00%
2021-04-09	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	-1.69%
2021-04-08	0	0.295	0.270	0.295	0.295	0.295	2,000	590	0.2950	0.295	0.270	0.295	0.295	0.295	2,000	0.2950	5.36%
2021-04-07	0	0.280	0.270	0.295	-	-	0	0	-	0.280	0.270	0.295	-	-	0	-	0.00%
2021-04-01	0	0.280	0.265	0.290	-	-	0	0	-	0.280	0.265	0.290	-	-	0	-	0.00%
2021-03-31	0	0.280	0.280	0.290	0.270	0.280	324,000	88,450	0.2730	0.280	0.280	0.290	0.270	0.280	324,000	0.2730	-5.08%
2021-03-30	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	-1.67%
2021-03-29	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2021-03-26	0	0.300	0.285	0.300	0.295	0.300	14,000	4,150	0.2964	0.300	0.285	0.300	0.295	0.300	14,000	0.2964	0.00%
2021-03-25	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2021-03-24	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2021-03-23	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2021-03-22	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2021-03-19	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2021-03-18	0	0.300	0.285	0.300	0.300	0.300	400,000	120,000	0.3000	0.300	0.285	0.300	0.300	0.300	400,000	0.3000	5.26%
2021-03-17	0	0.285	0.275	0.300	-	-	0	0	-	0.285	0.275	0.300	-	-	0	-	0.00%
2021-03-16	0	0.285	0.280	0.300	-	-	0	0	-	0.285	0.280	0.300	-	-	0	-	0.00%
2021-03-15	0	0.285	0.280	0.300	0.285	0.315	170,000	50,370	0.2963	0.285	0.280	0.300	0.285	0.315	170,000	0.2963	-1.72%
2021-03-12	0	0.290	0.275	0.290	0.285	0.290	144,000	41,540	0.2885	0.290	0.275	0.290	0.285	0.290	144,000	0.2885	3.57%
2021-03-11	0	0.280	0.275	0.280	0.270	0.280	668,000	180,420	0.2701	0.280	0.275	0.280	0.270	0.280	668,000	0.2701	-5.08%
2021-03-10	0	0.295	0.280	0.295	0.275	0.295	122,000	33,890	0.2778	0.295	0.280	0.295	0.275	0.295	122,000	0.2778	-1.67%
2021-03-09	0	0.300	0.295	0.300	-	-	0	0	-	0.300	0.295	0.300	-	-	0	-	-1.64%
2021-03-08	0	0.305	0.285	0.305	0.280	0.305	258,000	73,210	0.2838	0.305	0.285	0.305	0.280	0.305	258,000	0.2838	-1.61%
2021-03-05	0	0.310	0.285	0.310	-	-	2,000	620	0.3100	0.310	0.285	0.310	-	-	2,000	0.3100	0.00%
2021-03-04	0	0.310	0.290	0.310	0.290	0.320	26,000	7,670	0.2950	0.310	0.290	0.310	0.290	0.320	26,000	0.2950	0.00%
2021-03-03	0	0.310	0.295	0.310	0.290	0.315	14,000	4,150	0.2964	0.310	0.295	0.310	0.290	0.315	14,000	0.2964	0.00%
2021-03-02	0	0.310	0.290	0.310	0.310	0.310	4,000	1,240	0.3100	0.310	0.290	0.310	0.310	0.310	4,000	0.3100	0.00%
2021-03-01	0	0.310	0.290	0.320	0.310	0.310	152,000	47,120	0.3100	0.310	0.290	0.320	0.310	0.310	152,000	0.3100	0.00%
2021-02-26	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	0.00%
2021-02-25	0	0.310	0.290	0.310	0.280	0.315	244,000	69,190	0.2836	0.310	0.290	0.310	0.280	0.315	244,000	0.2836	5.08%
2021-02-24	0	0.295	0.285	0.295	0.285	0.310	698,000	209,320	0.2999	0.295	0.285	0.295	0.285	0.310	698,000	0.2999	0.00%
2021-02-23	0	0.295	0.285	0.295	0.280	0.365	3,462,010	1,040,802	0.3006	0.295	0.285	0.295	0.280	0.365	3,462,010	0.3006	-20.27%
2021-02-22	0	0.370	0.310	0.365	0.295	0.370	2,180,000	653,640	0.2998	0.370	0.310	0.365	0.295	0.370	2,180,000	0.2998	29.82%
2021-02-19	0	0.285	0.280	0.285	0.280	0.295	2,944,000	840,750	0.2856	0.285	0.280	0.285	0.280	0.295	2,944,000	0.2856	0.00%
2021-02-18	0	0.285	0.280	0.285	0.285	0.285	994,000	283,290	0.2850	0.285	0.280	0.285	0.285	0.285	994,000	0.2850	0.00%
2021-02-17	0	0.285	0.280	0.285	0.280	0.285	222,000	63,010	0.2838	0.285	0.280	0.285	0.280	0.285	222,000	0.2838	0.00%
2021-02-16	0	0.285	0.270	0.285	0.260	0.285	254,000	71,950	0.2833	0.285	0.270	0.285	0.260	0.285	254,000	0.2833	1.79%
2021-02-11	0	0.280	0.275	0.285	-	-	0	0	-	0.280	0.275	0.285	-	-	0	-	0.00%
2021-02-10	0	0.280	0.275	0.280	0.280	0.280	60,000	16,800	0.2800	0.280	0.275	0.280	0.280	0.280	60,000	0.2800	0.00%
2021-02-09	0	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	-1.75%
2021-02-08	0	0.285	0.270	0.310	-	-	0	0	-	0.285	0.270	0.310	-	-	0	-	0.00%
2021-02-05	0	0.285	0.270	0.320	-	-	0	0	-	0.285	0.270	0.320	-	-	0	-	0.00%
2021-02-04	0	0.285	0.270	0.320	-	-	0	0	-	0.285	0.270	0.320	-	-	0	-	0.00%
2021-02-03	0	0.285	0.270	0.320	-	-	0	0	-	0.285	0.270	0.320	-	-	0	-	0.00%
2021-02-02	0	0.285	0.270	0.320	-	-	0	0	-	0.285	0.270	0.320	-	-	0	-	0.00%
2021-02-01	0	0.285	0.270	0.320	-	-	0	0	-	0.285	0.270	0.320	-	-	0	-	0.00%
2021-01-29	0	0.285	0.265	0.320	-	-	0	0	-	0.285	0.265	0.320	-	-	0	-	0.00%
2021-01-28	0	0.285	0.265	0.315	-	-	0	0	-	0.285	0.265	0.315	-	-	0	-	0.00%
2021-01-27	0	0.285	0.265	0.320	-	-	0	0	-	0.285	0.265	0.320	-	-	0	-	0.00%
2021-01-26	0	0.285	0.265	0.315	-	-	0	0	-	0.285	0.265	0.315	-	-	0	-	0.00%
2021-01-25	0	0.285	0.270	0.315	-	-	0	0	-	0.285	0.270	0.315	-	-	0	-	0.00%
2021-01-22	0	0.285	0.285	0.295	0.280	0.285	22,000	6,200	0.2818	0.285	0.285	0.295	0.280	0.285	22,000	0.2818	3.64%
2021-01-21	0	0.275	0.275	0.295	0.275	0.275	28,000	7,700	0.2750	0.275	0.275	0.295	0.275	0.275	28,000	0.2750	0.00%
2021-01-20	0	0.275	0.265	0.275	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	0.00%
2021-01-19	0	0.275	0.270	0.280	0.275	0.275	54,000	14,850	0.2750	0.275	0.270	0.280	0.275	0.275	54,000	0.2750	0.00%
2021-01-18	0	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	0.00%
2021-01-15	0	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	0.00%
2021-01-14	0	0.275	0.255	0.280	-	-	0	0	-	0.275	0.255	0.280	-	-	0	-	0.00%
2021-01-13	0	0.275	0.260	0.280	0.275	0.275	26,000	7,150	0.2750	0.275	0.260	0.280	0.275	0.275	26,000	0.2750	3.77%
2021-01-12	0	0.265	0.265	0.280	-	-	0	0	-	0.265	0.265	0.280	-	-	0	-	0.00%
2021-01-11	0	0.265	0.255	0.265	0.265	0.265	4,000	1,060	0.2650	0.265	0.255	0.265	0.265	0.265	4,000	0.2650	-5.36%
2021-01-08	0	0.280	0.265	0.290	-	-	0	0	-	0.280	0.265	0.290	-	-	0	-	0.00%
2021-01-07	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2021-01-06	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2021-01-05	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2021-01-04	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	-5.08%
2020-12-31	0	0.295	0.260	0.295	0.265	0.295	30,000	8,070	0.2690	0.295	0.260	0.295	0.265	0.295	30,000	0.2690	5.36%
2020-12-30	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2020-12-29	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2020-12-28	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2020-12-24	0	0.280	0.260	0.290	-	-	0	0	-	0.280	0.260	0.290	-	-	0	-	0.00%
2020-12-23	0	0.280	0.260	0.295	-	-	0	0	-	0.280	0.260	0.295	-	-	0	-	0.00%
2020-12-22	0	0.280	0.260	0.295	-	-	0	0	-	0.280	0.260	0.295	-	-	0	-	0.00%
2020-12-21	0	0.280	0.260	0.295	-	-	0	0	-	0.280	0.260	0.295	-	-	0	-	0.00%
2020-12-18	0	0.280	0.260	0.295	-	-	0	0	-	0.280	0.260	0.295	-	-	0	-	0.00%
2020-12-17	0	0.280	0.260	0.295	-	-	0	0	-	0.280	0.260	0.295	-	-	0	-	0.00%
2020-12-16	0	0.280	0.260	0.295	-	-	0	0	-	0.280	0.260	0.295	-	-	0	-	0.00%
2020-12-15	0	0.280	0.260	0.295	-	-	0	0	-	0.280	0.260	0.295	-	-	0	-	0.00%
2020-12-14	0	0.280	0.260	0.295	-	-	0	0	-	0.280	0.260	0.295	-	-	0	-	0.00%
2020-12-11	0	0.280	0.260	0.295	-	-	0	0	-	0.280	0.260	0.295	-	-	0	-	0.00%
2020-12-10	0	0.280	0.260	0.295	-	-	0	0	-	0.280	0.260	0.295	-	-	0	-	0.00%
2020-12-09	0	0.280	0.265	0.290	0.250	0.280	238,000	65,430	0.2749	0.280	0.265	0.290	0.250	0.280	238,000	0.2749	3.70%
2020-12-08	0	0.270	0.250	0.270	0.250	0.270	418,000	106,120	0.2539	0.270	0.250	0.270	0.250	0.270	418,000	0.2539	-10.00%
2020-12-07	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2020-12-04	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2020-12-03	0	0.300	0.260	0.300	0.270	0.310	4,000	1,160	0.2900	0.300	0.260	0.300	0.270	0.310	4,000	0.2900	7.14%
2020-12-02	0	0.280	0.255	0.280	0.280	0.280	118,000	33,040	0.2800	0.280	0.255	0.280	0.280	0.280	118,000	0.2800	0.00%
2020-12-01	0	0.280	0.280	0.300	-	-	2,000	560	0.2800	0.280	0.280	0.300	-	-	2,000	0.2800	0.00%
2020-11-30	0	0.280	0.280	0.300	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	0.00%
2020-11-27	0	0.280	0.280	0.300	0.280	0.280	2,000	560	0.2800	0.280	0.280	0.300	0.280	0.280	2,000	0.2800	0.00%
2020-11-26	0	0.280	0.280	0.300	0.280	0.300	52,000	15,440	0.2969	0.280	0.280	0.300	0.280	0.300	52,000	0.2969	-6.67%
2020-11-25	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2020-11-24	0	0.300	0.280	0.310	0.300	0.300	506,000	151,800	0.3000	0.300	0.280	0.310	0.300	0.300	506,000	0.3000	0.00%
2020-11-23	0	0.300	0.275	0.300	0.300	0.300	502,000	145,600	0.2900	0.300	0.275	0.300	0.300	0.300	502,000	0.2900	3.45%
2020-11-20	0	0.290	0.270	0.300	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2020-11-19	0	0.290	0.270	0.300	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2020-11-18	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2020-11-17	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2020-11-16	0	0.290	0.270	0.300	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2020-11-13	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2020-11-12	0	0.290	0.270	0.290	0.290	0.290	6,000	1,740	0.2900	0.290	0.270	0.290	0.290	0.290	6,000	0.2900	-3.33%
2020-11-11	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2020-11-10	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2020-11-09	0	0.300	0.285	0.300	0.300	0.300	50,000	15,000	0.3000	0.300	0.285	0.300	0.300	0.300	50,000	0.3000	-4.76%
2020-11-06	0	0.315	0.285	0.320	-	-	0	0	-	0.315	0.285	0.320	-	-	0	-	0.00%
2020-11-05	0	0.315	0.285	0.320	-	-	0	0	-	0.315	0.285	0.320	-	-	0	-	0.00%
2020-11-04	0	0.315	0.285	0.320	-	-	0	0	-	0.315	0.285	0.320	-	-	0	-	0.00%
2020-11-03	0	0.315	0.285	0.320	-	-	0	0	-	0.315	0.285	0.320	-	-	0	-	0.00%
2020-11-02	0	0.315	0.270	0.315	-	-	0	0	-	0.315	0.270	0.315	-	-	0	-	0.00%
2020-10-30	0	0.315	0.295	0.315	0.315	0.315	200,000	63,000	0.3150	0.315	0.295	0.315	0.315	0.315	200,000	0.3150	-1.56%
2020-10-29	0	0.320	0.295	0.320	0.295	0.320	20,000	5,950	0.2975	0.320	0.295	0.320	0.295	0.320	20,000	0.2975	3.23%
2020-10-28	0	0.310	0.295	0.310	-	-	0	0	-	0.310	0.295	0.310	-	-	0	-	-1.59%
2020-10-27	0	0.315	0.295	0.320	-	-	0	0	-	0.315	0.295	0.320	-	-	0	-	0.00%
2020-10-23	0	0.315	0.295	0.320	0.315	0.315	310,000	97,650	0.3150	0.315	0.295	0.320	0.315	0.315	310,000	0.3150	5.00%
2020-10-22	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	-6.25%
2020-10-21	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2020-10-20	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2020-10-19	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2020-10-16	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2020-10-15	0	0.320	0.285	0.320	0.320	0.320	4,000	1,280	0.3200	0.320	0.285	0.320	0.320	0.320	4,000	0.3200	0.00%
2020-10-14	0	0.320	0.285	0.320	0.320	0.320	2,000	640	0.3200	0.320	0.285	0.320	0.320	0.320	2,000	0.3200	3.23%
2020-10-12	0	0.310	0.285	0.320	-	-	0	0	-	0.310	0.285	0.320	-	-	0	-	0.00%
2020-10-09	0	0.310	0.285	0.320	-	-	0	0	-	0.310	0.285	0.320	-	-	0	-	0.00%
2020-10-08	0	0.310	0.285	0.320	-	-	0	0	-	0.310	0.285	0.320	-	-	0	-	0.00%
2020-10-07	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	-1.59%
2020-10-06	0	0.315	0.285	0.320	-	-	0	0	-	0.315	0.285	0.320	-	-	0	-	0.00%
2020-10-05	0	0.315	0.285	0.315	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	-1.56%
2020-09-30	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2020-09-29	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2020-09-28	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2020-09-25	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2020-09-24	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2020-09-23	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2020-09-22	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2020-09-21	0	0.320	0.300	0.320	0.320	0.320	24,000	7,680	0.3200	0.320	0.300	0.320	0.320	0.320	24,000	0.3200	0.00%
2020-09-18	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2020-09-17	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2020-09-16	0	0.320	0.300	0.320	0.300	0.320	22,000	6,640	0.3018	0.320	0.300	0.320	0.300	0.320	22,000	0.3018	6.67%
2020-09-15	0	0.300	0.275	0.300	0.300	0.300	20,000	6,000	0.3000	0.300	0.275	0.300	0.300	0.300	20,000	0.3000	0.00%
2020-09-14	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2020-09-11	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2020-09-10	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	-6.25%
2020-09-09	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2020-09-08	0	0.320	0.290	0.320	0.285	0.320	62,000	18,040	0.2910	0.320	0.290	0.320	0.285	0.320	62,000	0.2910	1.59%
2020-09-07	0	0.315	0.285	0.315	0.285	0.315	12,000	3,490	0.2908	0.315	0.285	0.315	0.285	0.315	12,000	0.2908	-1.56%
2020-09-04	0	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2020-09-03	0	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2020-09-02	0	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2020-09-01	0	0.320	0.270	0.320	0.265	0.320	6,000	1,700	0.2833	0.320	0.270	0.320	0.265	0.320	6,000	0.2833	0.00%
2020-08-31	0	0.320	0.275	0.320	0.270	0.320	44,000	12,050	0.2739	0.320	0.275	0.320	0.270	0.320	44,000	0.2739	0.00%
2020-08-28	0	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2020-08-27	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2020-08-26	0	0.320	0.275	0.320	0.320	0.320	2,000	640	0.3200	0.320	0.275	0.320	0.320	0.320	2,000	0.3200	3.23%
2020-08-25	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	-3.12%
2020-08-24	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2020-08-21	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	0.00%
2020-08-20	0	0.320	0.265	0.320	-	-	0	0	-	0.320	0.265	0.320	-	-	0	-	0.00%
2020-08-19	0	0.320	0.270	0.320	0.305	0.320	4,000	1,250	0.3125	0.320	0.270	0.320	0.305	0.320	4,000	0.3125	0.00%
2020-08-18	0	0.320	0.260	0.320	0.310	0.320	4,000	1,260	0.3150	0.320	0.260	0.320	0.310	0.320	4,000	0.3150	0.00%
2020-08-17	0	0.320	0.260	0.320	-	-	0	0	-	0.320	0.260	0.320	-	-	0	-	0.00%
2020-08-14	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2020-08-13	0	0.320	0.295	0.320	0.315	0.320	2,158,000	690,450	0.3199	0.320	0.295	0.320	0.315	0.320	2,158,000	0.3199	0.00%
2020-08-12	0	0.320	0.255	0.320	-	-	0	0	-	0.320	0.255	0.320	-	-	0	-	0.00%
2020-08-11	0	0.320	0.270	0.320	0.320	0.320	206,000	65,920	0.3200	0.320	0.270	0.320	0.320	0.320	206,000	0.3200	1.59%
2020-08-10	0	0.315	0.270	0.315	0.265	0.320	38,000	10,730	0.2824	0.315	0.270	0.315	0.265	0.320	38,000	0.2824	-1.56%
2020-08-07	0	0.320	0.260	0.320	-	-	0	0	-	0.320	0.260	0.320	-	-	0	-	0.00%
2020-08-06	0	0.320	0.260	0.320	-	-	0	0	-	0.320	0.260	0.320	-	-	0	-	0.00%
2020-08-05	0	0.320	0.260	0.320	-	-	0	0	-	0.320	0.260	0.320	-	-	0	-	0.00%
2020-08-04	0	0.320	0.250	0.320	-	-	0	0	-	0.320	0.250	0.320	-	-	0	-	0.00%
2020-08-03	0	0.320	0.260	0.320	0.320	0.320	4,000	1,280	0.3200	0.320	0.260	0.320	0.320	0.320	4,000	0.3200	-3.03%
2020-07-31	0	0.330	0.260	0.330	0.325	0.330	4,000	1,310	0.3275	0.330	0.260	0.330	0.325	0.330	4,000	0.3275	10.00%
2020-07-30	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2020-07-29	0	0.300	0.265	0.300	0.300	0.300	2,000	600	0.3000	0.300	0.265	0.300	0.300	0.300	2,000	0.3000	15.38%
2020-07-28	0	0.260	0.260	0.300	0.260	0.260	2,000	520	0.2600	0.260	0.260	0.300	0.260	0.260	2,000	0.2600	-13.33%
2020-07-27	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2020-07-24	0	0.300	0.260	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.260	0.300	0.300	0.300	10,000	0.3000	-3.23%
2020-07-23	0	0.310	0.260	0.310	-	-	0	0	-	0.310	0.260	0.310	-	-	0	-	0.00%
2020-07-22	0	0.310	0.260	0.310	-	-	0	0	-	0.310	0.260	0.310	-	-	0	-	0.00%
2020-07-21	0	0.310	0.260	0.310	-	-	0	0	-	0.310	0.260	0.310	-	-	0	-	0.00%
2020-07-20	0	0.310	0.265	0.310	-	-	0	0	-	0.310	0.265	0.310	-	-	0	-	-3.12%
2020-07-17	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2020-07-16	0	0.320	0.260	0.320	-	-	0	0	-	0.320	0.260	0.320	-	-	0	-	-3.03%
2020-07-15	0	0.330	0.275	0.330	0.310	0.330	104,000	33,100	0.3183	0.330	0.275	0.330	0.310	0.330	104,000	0.3183	13.79%
2020-07-14	0	0.290	0.260	0.320	-	-	0	0	-	0.290	0.260	0.320	-	-	0	-	0.00%
2020-07-13	0	0.290	0.290	0.320	-	-	0	0	-	0.290	0.290	0.320	-	-	0	-	0.00%
2020-07-10	0	0.290	0.270	0.290	0.255	0.300	130,000	36,250	0.2788	0.290	0.270	0.290	0.255	0.300	130,000	0.2788	-3.33%
2020-07-09	0	0.300	0.260	0.320	-	-	0	0	-	0.300	0.260	0.320	-	-	0	-	0.00%
2020-07-08	0	0.300	0.255	0.300	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	0.00%
2020-07-07	0	0.300	0.250	0.320	-	-	0	0	-	0.300	0.250	0.320	-	-	0	-	0.00%
2020-07-06	0	0.300	0.255	0.320	-	-	0	0	-	0.300	0.255	0.320	-	-	0	-	0.00%
2020-07-03	0	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	0.00%
2020-07-02	0	0.300	0.250	0.320	-	-	0	0	-	0.300	0.250	0.320	-	-	0	-	0.00%
2020-06-30	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	-3.23%
2020-06-29	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2020-06-26	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	-3.12%
2020-06-24	0	0.320	0.280	0.330	-	-	0	0	-	0.320	0.280	0.330	-	-	0	-	0.00%
2020-06-23	0	0.320	0.290	0.320	0.280	0.320	98,000	28,880	0.2947	0.320	0.290	0.320	0.280	0.320	98,000	0.2947	3.23%
2020-06-22	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	-3.12%
2020-06-19	0	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2020-06-18	0	0.320	0.275	0.320	-	-	0	0	-	0.320	0.275	0.320	-	-	0	-	0.00%
2020-06-17	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	-3.03%
2020-06-16	0	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	0.00%
2020-06-15	0	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	0.00%
2020-06-12	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2020-06-11	0	0.330	0.310	0.330	0.330	0.330	84,000	27,720	0.3300	0.330	0.310	0.330	0.330	0.330	84,000	0.3300	0.00%
2020-06-10	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2020-06-09	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2020-06-08	0	0.330	0.325	0.330	0.310	0.330	874,000	285,220	0.3263	0.330	0.325	0.330	0.310	0.330	874,000	0.3263	1.54%
2020-06-05	0	0.325	0.325	0.330	0.325	0.330	1,196,000	394,650	0.3300	0.325	0.325	0.330	0.325	0.330	1,196,000	0.3300	1.56%
2020-06-04	0	0.320	0.290	0.330	-	-	0	0	-	0.320	0.290	0.330	-	-	0	-	0.00%
2020-06-03	0	0.320	0.290	0.330	-	-	0	0	-	0.320	0.290	0.330	-	-	0	-	0.00%
2020-06-02	0	0.320	0.290	0.330	-	-	0	0	-	0.320	0.290	0.330	-	-	0	-	0.00%
2020-06-01	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	-1.54%
2020-05-29	0	0.325	0.295	0.330	-	-	0	0	-	0.325	0.295	0.330	-	-	0	-	0.00%
2020-05-28	0	0.325	0.310	0.325	-	-	0	0	-	0.325	0.310	0.325	-	-	0	-	0.00%
2020-05-27	0	0.325	0.300	0.330	0.300	0.330	220,000	70,730	0.3215	0.325	0.300	0.330	0.300	0.330	220,000	0.3215	6.56%
2020-05-26	0	0.305	0.295	0.325	-	-	0	0	-	0.305	0.295	0.325	-	-	0	-	0.00%
2020-05-25	0	0.305	0.290	0.325	-	-	0	0	-	0.305	0.290	0.325	-	-	0	-	0.00%
2020-05-22	0	0.305	0.300	0.330	0.305	0.305	20,000	6,100	0.3050	0.305	0.300	0.330	0.305	0.305	20,000	0.3050	-4.69%
2020-05-21	0	0.320	0.310	0.330	-	-	0	0	-	0.320	0.310	0.330	-	-	0	-	0.00%
2020-05-20	0	0.320	0.320	0.350	0.310	0.320	26,000	8,300	0.3192	0.320	0.320	0.350	0.310	0.320	26,000	0.3192	3.23%
2020-05-19	0	0.310	0.310	0.320	0.310	0.320	100,000	31,820	0.3182	0.310	0.310	0.320	0.310	0.320	100,000	0.3182	-3.12%
2020-05-18	0	0.320	0.320	0.375	0.320	0.320	20,000	6,400	0.3200	0.320	0.320	0.375	0.320	0.320	20,000	0.3200	-3.03%
2020-05-15	0	0.330	0.320	0.375	-	-	0	0	-	0.330	0.320	0.375	-	-	0	-	0.00%
2020-05-14	0	0.330	0.320	0.375	-	-	0	0	-	0.330	0.320	0.375	-	-	0	-	0.00%
2020-05-13	0	0.330	0.320	0.365	-	-	0	0	-	0.330	0.320	0.365	-	-	0	-	0.00%
2020-05-12	0	0.330	0.330	0.365	0.330	0.330	36,000	11,880	0.3300	0.330	0.330	0.365	0.330	0.330	36,000	0.3300	0.00%
2020-05-11	0	0.330	0.330	0.370	-	-	0	0	-	0.330	0.330	0.370	-	-	0	-	0.00%
2020-05-08	0	0.330	0.330	0.350	0.330	0.330	2,000	660	0.3300	0.330	0.330	0.350	0.330	0.330	2,000	0.3300	0.00%
2020-05-07	0	0.330	0.330	0.385	-	-	0	0	-	0.330	0.330	0.385	-	-	0	-	0.00%
2020-05-06	0	0.330	0.330	0.380	-	-	0	0	-	0.330	0.330	0.380	-	-	0	-	0.00%
2020-05-05	0	0.330	0.330	0.350	-	-	0	0	-	0.330	0.330	0.350	-	-	0	-	0.00%
2020-05-04	0	0.330	0.330	0.350	-	-	0	0	-	0.330	0.330	0.350	-	-	0	-	0.00%
2020-04-29	0	0.330	0.315	0.365	-	-	0	0	-	0.330	0.315	0.365	-	-	0	-	0.00%
2020-04-28	0	0.330	0.310	0.365	-	-	4,000	1,240	0.3100	0.330	0.310	0.365	-	-	4,000	0.3100	0.00%
2020-04-27	0	0.330	0.310	0.365	-	-	0	0	-	0.330	0.310	0.365	-	-	0	-	0.00%
2020-04-24	0	0.330	0.315	0.365	-	-	0	0	-	0.330	0.315	0.365	-	-	0	-	0.00%
2020-04-23	0	0.330	0.315	0.365	0.330	0.330	2,000	660	0.3300	0.330	0.315	0.365	0.330	0.330	2,000	0.3300	4.76%
2020-04-22	0	0.315	0.315	0.330	-	-	0	0	-	0.315	0.315	0.330	-	-	0	-	0.00%
2020-04-21	0	0.315	0.315	0.350	0.315	0.315	8,000	2,520	0.3150	0.315	0.315	0.350	0.315	0.315	8,000	0.3150	0.00%
2020-04-20	0	0.315	0.315	0.350	0.315	0.315	4,000	1,260	0.3150	0.315	0.315	0.350	0.315	0.315	4,000	0.3150	-4.55%
2020-04-17	0	0.330	0.330	0.350	0.325	0.325	18,000	5,850	0.3250	0.330	0.330	0.350	0.325	0.325	18,000	0.3250	-10.81%
2020-04-16	0	0.370	0.325	0.370	0.340	0.380	126,000	43,060	0.3417	0.370	0.325	0.370	0.340	0.380	126,000	0.3417	-3.90%
2020-04-15	0	0.385	0.345	0.410	0.385	0.385	4,000	1,540	0.3850	0.385	0.345	0.410	0.385	0.385	4,000	0.3850	0.00%
2020-04-14	0	0.385	0.300	0.410	-	-	0	0	-	0.385	0.300	0.410	-	-	0	-	0.00%
2020-04-09	0	0.385	0.360	0.400	0.385	0.385	8,000	3,080	0.3850	0.385	0.360	0.400	0.385	0.385	8,000	0.3850	-11.49%
2020-04-08	0	0.435	0.345	0.435	-	-	0	0	-	0.435	0.345	0.435	-	-	0	-	0.00%
2020-04-07	0	0.435	0.335	0.540	-	-	0	0	-	0.435	0.335	0.540	-	-	0	-	0.00%
2020-04-06	0	0.435	0.355	0.540	-	-	0	0	-	0.435	0.355	0.540	-	-	0	-	0.00%
2020-04-03	0	0.435	0.345	0.435	-	-	0	0	-	0.435	0.345	0.435	-	-	0	-	-3.33%
2020-04-02	0	0.450	0.350	0.540	0.390	0.450	4,000	1,680	0.4200	0.450	0.350	0.540	0.390	0.450	4,000	0.4200	2.27%
2020-04-01	0	0.440	0.350	0.450	0.440	0.440	2,000	880	0.4400	0.440	0.350	0.450	0.440	0.440	2,000	0.4400	4.76%
2020-03-31	0	0.420	0.335	0.420	0.420	0.420	2,000	840	0.4200	0.420	0.335	0.420	0.420	0.420	2,000	0.4200	12.00%
2020-03-30	0	0.375	0.320	0.380	0.320	0.375	14,000	4,600	0.3286	0.375	0.320	0.380	0.320	0.375	14,000	0.3286	7.14%
2020-03-27	0	0.350	0.300	0.350	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	0.00%
2020-03-26	0	0.350	0.300	0.350	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	0.00%
2020-03-25	0	0.350	0.295	0.350	0.320	0.350	70,000	22,710	0.3244	0.350	0.295	0.350	0.320	0.350	70,000	0.3244	7.69%
2020-03-24	0	0.325	0.280	0.330	-	-	0	0	-	0.325	0.280	0.330	-	-	0	-	-1.52%
2020-03-23	0	0.330	0.250	0.375	-	-	0	0	-	0.330	0.250	0.375	-	-	0	-	-4.35%
2020-03-20	0	0.345	0.280	0.350	-	-	0	0	-	0.345	0.280	0.350	-	-	0	-	-1.43%
2020-03-19	0	0.350	0.275	0.450	-	-	0	0	-	0.350	0.275	0.450	-	-	0	-	-6.67%
2020-03-18	0	0.375	0.280	0.390	-	-	0	0	-	0.375	0.280	0.390	-	-	0	-	0.00%
2020-03-17	0	0.375	0.310	0.380	0.305	0.375	4,000	1,360	0.3400	0.375	0.310	0.380	0.305	0.375	4,000	0.3400	-8.54%
2020-03-16	0	0.410	0.330	0.410	0.320	0.420	12,000	4,040	0.3367	0.410	0.330	0.410	0.320	0.420	12,000	0.3367	7.89%
2020-03-13	0	0.380	0.315	0.380	-	-	0	0	-	0.380	0.315	0.380	-	-	0	-	-2.56%
2020-03-12	0	0.390	0.330	0.500	-	-	0	0	-	0.390	0.330	0.500	-	-	0	-	0.00%
2020-03-11	0	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	-1.27%
2020-03-10	0	0.395	0.340	0.395	-	-	0	0	-	0.395	0.340	0.395	-	-	0	-	0.00%
2020-03-09	0	0.395	0.360	0.400	-	-	0	0	-	0.395	0.360	0.400	-	-	0	-	-1.25%
2020-03-06	0	0.400	0.365	0.420	-	-	0	0	-	0.400	0.365	0.420	-	-	0	-	0.00%
2020-03-05	0	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	0.00%
2020-03-04	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	-4.76%
2020-03-03	0	0.420	0.365	0.420	-	-	0	0	-	0.420	0.365	0.420	-	-	0	-	0.00%
2020-03-02	0	0.420	0.360	0.420	0.350	0.420	122,000	42,850	0.3512	0.420	0.360	0.420	0.350	0.420	122,000	0.3512	-6.67%
2020-02-28	0	0.450	0.360	0.450	-	-	0	0	-	0.450	0.360	0.450	-	-	0	-	0.00%
2020-02-27	0	0.450	0.350	0.500	-	-	0	0	-	0.450	0.350	0.500	-	-	0	-	0.00%
2020-02-26	0	0.450	0.350	0.500	-	-	16,000	7,200	0.4500	0.450	0.350	0.500	-	-	16,000	0.4500	0.00%
2020-02-25	0	0.450	0.360	0.500	-	-	0	0	-	0.450	0.360	0.500	-	-	0	-	0.00%
2020-02-24	0	0.450	-	0.500	0.450	0.450	160,000	72,000	0.4500	0.450	-	0.500	0.450	0.450	160,000	0.4500	3.45%
2020-02-21	0	0.435	0.420	0.465	0.430	0.435	44,000	18,940	0.4305	0.435	0.420	0.465	0.430	0.435	44,000	0.4305	-13.00%
2020-02-20	0	0.500	0.320	0.500	-	-	0	0	-	0.500	0.320	0.500	-	-	0	-	0.00%
2020-02-19	0	0.500	-	0.520	-	-	0	0	-	0.500	-	0.520	-	-	0	-	0.00%
2020-02-18	0	0.500	-	0.530	-	-	0	0	-	0.500	-	0.530	-	-	0	-	0.00%
2020-02-17	0	0.500	-	0.530	-	-	0	0	-	0.500	-	0.530	-	-	0	-	0.00%
2020-02-14	0	0.500	0.290	0.530	-	-	0	0	-	0.500	0.290	0.530	-	-	0	-	0.00%
2020-02-13	0	0.500	-	0.530	-	-	0	0	-	0.500	-	0.530	-	-	0	-	0.00%
2020-02-12	0	0.500	0.315	0.530	-	-	0	0	-	0.500	0.315	0.530	-	-	0	-	0.00%
2020-02-11	0	0.500	0.350	0.500	0.500	0.500	180,000	90,000	0.5000	0.500	0.350	0.500	0.500	0.500	180,000	0.5000	2.04%
2020-02-10	0	0.490	0.310	0.550	-	-	0	0	-	0.490	0.310	0.550	-	-	0	-	0.00%
2020-02-07	0	0.490	-	0.550	-	-	0	0	-	0.490	-	0.550	-	-	0	-	0.00%
2020-02-06	0	0.490	0.360	0.490	0.490	0.490	2,000	980	0.4900	0.490	0.360	0.490	0.490	0.490	2,000	0.4900	6.52%
2020-02-05	0	0.460	0.360	0.470	-	-	0	0	-	0.460	0.360	0.470	-	-	0	-	0.00%
2020-02-04	0	0.460	0.242	0.550	-	-	0	0	-	0.460	0.242	0.550	-	-	0	-	0.00%
2020-02-03	0	0.460	0.237	0.550	-	-	0	0	-	0.460	0.237	0.550	-	-	0	-	0.00%
2020-01-31	0	0.460	0.243	0.500	-	-	0	0	-	0.460	0.243	0.500	-	-	0	-	0.00%
2020-01-30	0	0.460	0.320	0.460	0.470	0.470	2,000	940	0.4700	0.460	0.320	0.460	0.470	0.470	2,000	0.4700	6.98%
2020-01-29	0	0.430	0.430	0.490	-	-	0	0	-	0.430	0.430	0.490	-	-	0	-	7.50%
2020-01-24	0	0.400	0.285	0.490	-	-	0	0	-	0.400	0.285	0.490	-	-	0	-	0.00%
2020-01-23	0	0.400	0.290	0.490	-	-	0	0	-	0.400	0.290	0.490	-	-	0	-	0.00%
2020-01-22	0	0.400	0.285	0.490	-	-	0	0	-	0.400	0.285	0.490	-	-	0	-	0.00%
2020-01-21	0	0.400	0.280	0.490	-	-	0	0	-	0.400	0.280	0.490	-	-	0	-	0.00%
2020-01-20	0	0.400	0.320	0.490	-	-	0	0	-	0.400	0.320	0.490	-	-	0	-	0.00%
2020-01-17	0	0.400	0.275	0.490	-	-	0	0	-	0.400	0.275	0.490	-	-	0	-	0.00%
2020-01-16	0	0.400	0.320	0.490	-	-	0	0	-	0.400	0.320	0.490	-	-	0	-	0.00%
2020-01-15	0	0.400	0.325	0.490	-	-	0	0	-	0.400	0.325	0.490	-	-	0	-	0.00%
2020-01-14	0	0.400	0.350	0.490	-	-	0	0	-	0.400	0.350	0.490	-	-	0	-	0.00%
2020-01-13	0	0.400	0.335	0.420	-	-	0	0	-	0.400	0.335	0.420	-	-	0	-	0.00%
2020-01-10	0	0.400	0.325	0.490	-	-	0	0	-	0.400	0.325	0.490	-	-	0	-	0.00%
2020-01-09	0	0.400	0.330	0.490	-	-	0	0	-	0.400	0.330	0.490	-	-	0	-	0.00%
2020-01-08	0	0.400	0.320	0.450	-	-	0	0	-	0.400	0.320	0.450	-	-	0	-	0.00%
2020-01-07	0	0.400	0.305	0.490	-	-	0	0	-	0.400	0.305	0.490	-	-	0	-	0.00%
2020-01-06	0	0.400	0.345	0.490	-	-	0	0	-	0.400	0.345	0.490	-	-	0	-	0.00%
2020-01-03	0	0.400	0.325	0.490	-	-	0	0	-	0.400	0.325	0.490	-	-	0	-	0.00%
2020-01-02	0	0.400	0.330	0.490	-	-	0	0	-	0.400	0.330	0.490	-	-	0	-	0.00%
2019-12-31	0	0.400	0.295	0.490	-	-	0	0	-	0.400	0.295	0.490	-	-	0	-	0.00%
2019-12-30	0	0.400	0.315	0.490	-	-	0	0	-	0.400	0.315	0.490	-	-	0	-	0.00%
2019-12-27	0	0.400	0.400	0.410	0.350	0.400	26,000	9,920	0.3815	0.400	0.400	0.410	0.350	0.400	26,000	0.3815	-3.61%
2019-12-24	0	0.415	0.400	0.490	-	-	0	0	-	0.415	0.400	0.490	-	-	0	-	0.00%
2019-12-23	0	0.415	0.400	0.430	-	-	0	0	-	0.415	0.400	0.430	-	-	0	-	0.00%
2019-12-20	0	0.415	0.385	0.450	0.405	0.415	94,000	38,930	0.4141	0.415	0.385	0.450	0.405	0.415	94,000	0.4141	7.79%
2019-12-19	0	0.385	0.385	0.400	-	-	0	0	-	0.385	0.385	0.400	-	-	0	-	0.00%
2019-12-18	0	0.385	0.385	0.410	-	-	0	0	-	0.385	0.385	0.410	-	-	0	-	0.00%
2019-12-17	0	0.385	0.385	0.410	-	-	0	0	-	0.385	0.385	0.410	-	-	0	-	0.00%
2019-12-16	0	0.385	0.385	0.400	-	-	0	0	-	0.385	0.385	0.400	-	-	0	-	0.00%
2019-12-13	0	0.385	0.360	0.410	-	-	0	0	-	0.385	0.360	0.410	-	-	0	-	0.00%
2019-12-12	0	0.385	0.345	0.430	-	-	0	0	-	0.385	0.345	0.430	-	-	0	-	0.00%
2019-12-11	0	0.385	0.340	0.440	-	-	0	0	-	0.385	0.340	0.440	-	-	0	-	0.00%
2019-12-10	0	0.385	0.340	0.390	-	-	0	0	-	0.385	0.340	0.390	-	-	0	-	0.00%
2019-12-09	0	0.385	0.360	0.450	-	-	0	0	-	0.385	0.360	0.450	-	-	0	-	0.00%
2019-12-06	0	0.385	0.385	0.420	-	-	0	0	-	0.385	0.385	0.420	-	-	0	-	0.00%
2019-12-05	0	0.385	0.305	0.420	-	-	0	0	-	0.385	0.305	0.420	-	-	0	-	0.00%
2019-12-04	0	0.385	0.320	0.410	-	-	0	0	-	0.385	0.320	0.410	-	-	0	-	0.00%
2019-12-03	0	0.385	0.385	0.420	-	-	0	0	-	0.385	0.385	0.420	-	-	0	-	0.00%
2019-12-02	0	0.385	0.385	0.450	0.385	0.385	12,000	4,620	0.3850	0.385	0.385	0.450	0.385	0.385	12,000	0.3850	0.00%
2019-11-29	0	0.385	0.385	0.445	0.300	0.300	4,000	1,200	0.3000	0.385	0.385	0.445	0.300	0.300	4,000	0.3000	-8.33%
2019-11-28	0	0.420	0.320	0.490	-	-	0	0	-	0.420	0.320	0.490	-	-	0	-	0.00%
2019-11-27	0	0.420	0.305	0.460	-	-	0	0	-	0.420	0.305	0.460	-	-	0	-	0.00%
2019-11-26	0	0.420	0.420	0.450	-	-	0	0	-	0.420	0.420	0.450	-	-	0	-	0.00%
2019-11-25	0	0.420	0.400	0.490	-	-	0	0	-	0.420	0.400	0.490	-	-	0	-	0.00%
2019-11-22	0	0.420	0.400	0.520	-	-	0	0	-	0.420	0.400	0.520	-	-	0	-	0.00%
2019-11-21	0	0.420	0.420	0.500	0.405	0.415	22,000	9,030	0.4105	0.420	0.420	0.500	0.405	0.415	22,000	0.4105	-16.00%
2019-11-20	0	0.500	0.415	0.610	-	-	0	0	-	0.500	0.415	0.610	-	-	0	-	0.00%
2019-11-19	0	0.500	0.420	0.550	-	-	0	0	-	0.500	0.420	0.550	-	-	0	-	0.00%
2019-11-18	0	0.500	0.425	0.550	-	-	0	0	-	0.500	0.425	0.550	-	-	0	-	0.00%
2019-11-15	0	0.500	0.420	0.500	0.500	0.500	4,000	2,000	0.5000	0.500	0.420	0.500	0.500	0.500	4,000	0.5000	7.53%
2019-11-14	0	0.465	0.465	0.560	0.465	0.465	20,000	9,300	0.4650	0.465	0.465	0.560	0.465	0.465	20,000	0.4650	0.00%
2019-11-13	0	0.465	0.420	0.560	-	-	0	0	-	0.465	0.420	0.560	-	-	0	-	0.00%
2019-11-12	0	0.465	0.430	0.480	-	-	0	0	-	0.465	0.430	0.480	-	-	0	-	0.00%
2019-11-11	0	0.465	0.435	0.480	-	-	0	0	-	0.465	0.435	0.480	-	-	0	-	0.00%
2019-11-08	0	0.465	0.445	0.490	-	-	0	0	-	0.465	0.445	0.490	-	-	0	-	0.00%
2019-11-07	0	0.465	0.440	0.570	-	-	0	0	-	0.465	0.440	0.570	-	-	0	-	0.00%
2019-11-06	0	0.465	0.440	0.570	-	-	0	0	-	0.465	0.440	0.570	-	-	0	-	0.00%
2019-11-05	0	0.465	0.445	0.570	-	-	0	0	-	0.465	0.445	0.570	-	-	0	-	0.00%
2019-11-04	0	0.465	0.455	0.500	-	-	0	0	-	0.465	0.455	0.500	-	-	0	-	0.00%
2019-11-01	0	0.465	0.410	0.500	-	-	0	0	-	0.465	0.410	0.500	-	-	0	-	0.00%
2019-10-31	0	0.465	0.420	0.570	-	-	0	0	-	0.465	0.420	0.570	-	-	0	-	0.00%
2019-10-30	0	0.465	0.455	0.580	-	-	0	0	-	0.465	0.455	0.580	-	-	0	-	0.00%
2019-10-29	0	0.465	0.465	0.600	0.460	0.460	8,000	3,680	0.4600	0.465	0.465	0.600	0.460	0.460	8,000	0.4600	-10.58%
2019-10-28	0	0.520	0.460	0.610	-	-	0	0	-	0.520	0.460	0.610	-	-	0	-	0.00%
2019-10-25	0	0.520	0.445	0.530	-	-	14,000	7,280	0.5200	0.520	0.445	0.530	-	-	14,000	0.5200	0.00%
2019-10-24	0	0.520	0.490	0.530	0.520	0.530	24,000	12,560	0.5233	0.520	0.490	0.530	0.520	0.530	24,000	0.5233	8.33%
2019-10-23	0	0.480	0.410	0.530	-	-	0	0	-	0.480	0.410	0.530	-	-	0	-	0.00%
2019-10-22	0	0.480	0.460	0.530	-	-	0	0	-	0.480	0.460	0.530	-	-	0	-	0.00%
2019-10-21	0	0.480	0.460	0.530	-	-	0	0	-	0.480	0.460	0.530	-	-	0	-	0.00%
2019-10-18	0	0.480	0.480	0.530	0.480	0.480	20,000	9,600	0.4800	0.480	0.480	0.530	0.480	0.480	20,000	0.4800	-1.03%
2019-10-17	0	0.485	0.465	0.530	-	-	0	0	-	0.485	0.465	0.530	-	-	0	-	0.00%
2019-10-16	0	0.485	0.465	0.530	-	-	0	0	-	0.485	0.465	0.530	-	-	0	-	0.00%
2019-10-15	0	0.485	0.465	0.530	-	-	0	0	-	0.485	0.465	0.530	-	-	0	-	0.00%
2019-10-14	0	0.485	0.480	0.530	0.485	0.500	110,000	54,620	0.4965	0.485	0.480	0.530	0.485	0.500	110,000	0.4965	-8.49%
2019-10-11	0	0.530	0.480	0.510	-	-	0	0	-	0.530	0.480	0.510	-	-	0	-	-5.36%
2019-10-10	0	0.560	0.465	0.560	-	-	0	0	-	0.560	0.465	0.560	-	-	0	-	-1.75%
2019-10-09	0	0.570	0.465	0.600	-	-	0	0	-	0.570	0.465	0.600	-	-	0	-	0.00%
2019-10-08	0	0.570	0.465	0.590	-	-	0	0	-	0.570	0.465	0.590	-	-	0	-	0.00%
2019-10-04	0	0.570	0.520	0.590	-	-	0	0	-	0.570	0.520	0.590	-	-	0	-	0.00%
2019-10-03	0	0.570	0.475	0.570	-	-	0	0	-	0.570	0.475	0.570	-	-	0	-	-3.39%
2019-10-02	0	0.590	0.480	0.600	-	-	0	0	-	0.590	0.480	0.600	-	-	0	-	0.00%
2019-09-30	0	0.590	0.480	0.590	0.590	0.590	30,000	17,700	0.5900	0.590	0.480	0.590	0.590	0.590	30,000	0.5900	0.00%
2019-09-27	0	0.590	0.480	0.590	0.600	0.600	4,000	2,400	0.6000	0.590	0.480	0.590	0.600	0.600	4,000	0.6000	0.00%
2019-09-26	0	0.590	0.510	0.590	0.590	0.590	500,000	295,000	0.5900	0.590	0.510	0.590	0.590	0.590	500,000	0.5900	0.00%
2019-09-25	0	0.590	0.480	0.600	-	-	0	0	-	0.590	0.480	0.600	-	-	0	-	0.00%
2019-09-24	0	0.590	0.510	0.600	-	-	0	0	-	0.590	0.510	0.600	-	-	0	-	0.00%
2019-09-23	0	0.590	0.520	0.590	0.550	0.590	920,000	527,360	0.5732	0.590	0.520	0.590	0.550	0.590	920,000	0.5732	9.26%
2019-09-20	0	0.540	0.465	0.570	-	-	0	0	-	0.540	0.465	0.570	-	-	0	-	0.00%
2019-09-19	0	0.540	0.495	0.560	0.460	0.540	12,000	5,840	0.4867	0.540	0.495	0.560	0.460	0.540	12,000	0.4867	0.00%
2019-09-18	0	0.540	0.470	0.570	-	-	0	0	-	0.540	0.470	0.570	-	-	0	-	0.00%
2019-09-17	0	0.540	0.485	0.560	-	-	0	0	-	0.540	0.485	0.560	-	-	0	-	0.00%
2019-09-16	0	0.540	0.510	0.580	0.500	0.610	240,000	122,980	0.5124	0.540	0.510	0.580	0.500	0.610	240,000	0.5124	1.89%
2019-09-13	0	0.530	0.530	0.620	0.450	0.530	76,000	36,980	0.4866	0.530	0.530	0.620	0.450	0.530	76,000	0.4866	23.26%
2019-09-12	0	0.430	0.430	0.455	-	-	0	0	-	0.430	0.430	0.455	-	-	0	-	0.00%
2019-09-11	0	0.430	0.430	0.450	-	-	0	0	-	0.430	0.430	0.450	-	-	0	-	0.00%
2019-09-10	0	0.430	0.430	0.455	0.430	0.430	30,000	12,900	0.4300	0.430	0.430	0.455	0.430	0.430	30,000	0.4300	0.00%
2019-09-09	0	0.430	0.430	0.455	0.430	0.430	40,000	17,200	0.4300	0.430	0.430	0.455	0.430	0.430	40,000	0.4300	-1.15%
2019-09-06	0	0.435	0.435	0.455	0.425	0.450	1,036,000	444,090	0.4287	0.435	0.435	0.455	0.425	0.450	1,036,000	0.4287	1.16%
2019-09-05	0	0.430	0.415	0.455	0.410	0.450	52,000	22,720	0.4369	0.430	0.415	0.455	0.410	0.450	52,000	0.4369	-4.44%
2019-09-04	0	0.450	0.410	0.450	0.410	0.450	6,000	2,570	0.4283	0.450	0.410	0.450	0.410	0.450	6,000	0.4283	7.14%
2019-09-03	0	0.420	0.400	0.455	-	-	0	0	-	0.420	0.400	0.455	-	-	0	-	0.00%
2019-09-02	0	0.420	0.400	0.455	-	-	0	0	-	0.420	0.400	0.455	-	-	0	-	0.00%
2019-08-30	0	0.420	0.405	0.450	-	-	0	0	-	0.420	0.405	0.450	-	-	0	-	0.00%
2019-08-29	0	0.420	0.420	0.455	0.410	0.410	30,000	12,300	0.4100	0.420	0.420	0.455	0.410	0.410	30,000	0.4100	-7.69%
2019-08-28	0	0.455	0.420	0.485	-	-	0	0	-	0.455	0.420	0.485	-	-	0	-	0.00%
2019-08-27	0	0.455	0.415	0.485	-	-	0	0	-	0.455	0.415	0.485	-	-	0	-	0.00%
2019-08-26	0	0.455	0.415	0.455	-	-	0	0	-	0.455	0.415	0.455	-	-	0	-	0.00%
2019-08-23	0	0.455	0.440	0.480	-	-	0	0	-	0.455	0.440	0.480	-	-	0	-	0.00%
2019-08-22	0	0.455	0.450	0.480	-	-	0	0	-	0.455	0.450	0.480	-	-	0	-	0.00%
2019-08-21	0	0.455	0.455	0.490	0.455	0.460	62,000	28,400	0.4581	0.455	0.455	0.490	0.455	0.460	62,000	0.4581	1.11%
2019-08-20	0	0.450	0.450	0.490	0.450	0.450	18,000	8,100	0.4500	0.450	0.450	0.490	0.450	0.450	18,000	0.4500	-8.16%
2019-08-19	0	0.490	0.450	0.495	-	-	0	0	-	0.490	0.450	0.495	-	-	0	-	0.00%
2019-08-16	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2019-08-15	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2019-08-14	0	0.490	0.460	0.490	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	0.00%
2019-08-13	0	0.490	0.450	0.495	-	-	0	0	-	0.490	0.450	0.495	-	-	0	-	0.00%
2019-08-12	0	0.490	0.450	0.500	-	-	0	0	-	0.490	0.450	0.500	-	-	0	-	0.00%
2019-08-09	0	0.490	0.480	0.490	0.460	0.490	273,141	130,842	0.4790	0.490	0.480	0.490	0.460	0.490	273,141	0.4790	-7.55%
2019-08-08	0	0.530	0.490	0.530	0.475	0.530	24,000	11,510	0.4796	0.530	0.490	0.530	0.475	0.530	24,000	0.4796	-7.02%
2019-08-07	0	0.570	0.460	0.570	-	-	0	0	-	0.570	0.460	0.570	-	-	0	-	-3.39%
2019-08-06	0	0.590	0.465	0.590	-	-	0	0	-	0.590	0.465	0.590	-	-	0	-	0.00%
2019-08-05	0	0.590	0.460	0.590	-	-	0	0	-	0.590	0.460	0.590	-	-	0	-	0.00%
2019-08-02	0	0.590	0.470	0.590	-	-	0	0	-	0.590	0.470	0.590	-	-	0	-	0.00%
2019-08-01	0	0.590	0.560	0.590	-	-	10,000	5,600	0.5600	0.590	0.560	0.590	-	-	10,000	0.5600	0.00%
2019-07-31	0	0.590	0.480	0.590	0.590	0.590	2,000	1,180	0.5900	0.590	0.480	0.590	0.590	0.590	2,000	0.5900	5.36%
2019-07-30	0	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2019-07-29	0	0.560	0.495	0.560	-	-	0	0	-	0.560	0.495	0.560	-	-	0	-	0.00%
2019-07-26	0	0.560	0.485	0.590	-	-	0	0	-	0.560	0.485	0.590	-	-	0	-	0.00%
2019-07-25	0	0.560	0.485	0.560	-	-	0	0	-	0.560	0.485	0.560	-	-	0	-	0.00%
2019-07-24	0	0.560	0.490	0.560	-	-	0	0	-	0.560	0.490	0.560	-	-	0	-	0.00%
2019-07-23	0	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2019-07-22	0	0.560	0.490	0.590	-	-	0	0	-	0.560	0.490	0.590	-	-	0	-	0.00%
2019-07-19	0	0.560	0.490	0.560	0.560	0.560	32,000	17,920	0.5600	0.560	0.490	0.560	0.560	0.560	32,000	0.5600	0.00%
2019-07-18	0	0.560	0.560	0.590	0.560	0.560	80,000	44,800	0.5600	0.560	0.560	0.590	0.560	0.560	80,000	0.5600	0.00%
2019-07-17	0	0.560	0.490	0.560	-	-	0	0	-	0.560	0.490	0.560	-	-	0	-	0.00%
2019-07-16	0	0.560	0.480	0.580	-	-	0	0	-	0.560	0.480	0.580	-	-	0	-	0.00%
2019-07-15	0	0.560	0.490	0.580	0.560	0.560	2,000	1,120	0.5600	0.560	0.490	0.580	0.560	0.560	2,000	0.5600	3.70%
2019-07-12	0	0.540	0.490	0.580	-	-	0	0	-	0.540	0.490	0.580	-	-	0	-	0.00%
2019-07-11	0	0.540	0.490	0.580	-	-	0	0	-	0.540	0.490	0.580	-	-	0	-	0.00%
2019-07-10	0	0.540	0.540	0.580	0.510	0.570	60,000	32,100	0.5350	0.540	0.540	0.580	0.510	0.570	60,000	0.5350	0.00%
2019-07-09	0	0.540	0.540	0.640	0.500	0.500	2,000	1,000	0.5000	0.540	0.540	0.640	0.500	0.500	2,000	0.5000	-10.00%
2019-07-08	0	0.600	0.500	0.640	-	-	0	0	-	0.600	0.500	0.640	-	-	0	-	0.00%
2019-07-05	0	0.600	0.530	0.640	-	-	0	0	-	0.600	0.530	0.640	-	-	0	-	0.00%
2019-07-04	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	-3.23%
2019-07-03	0	0.620	0.580	0.640	-	-	0	0	-	0.620	0.580	0.640	-	-	0	-	0.00%
2019-07-02	0	0.620	0.580	0.610	0.630	0.630	4,000	2,520	0.6300	0.620	0.580	0.610	0.630	0.630	4,000	0.6300	6.90%
2019-06-28	0	0.580	0.580	0.600	0.580	0.600	108,000	64,140	0.5939	0.580	0.580	0.600	0.580	0.600	108,000	0.5939	-1.69%
2019-06-27	0	0.590	0.560	0.600	0.560	0.590	42,000	23,580	0.5614	0.590	0.560	0.600	0.560	0.590	42,000	0.5614	-6.35%
2019-06-26	0	0.630	0.550	0.640	-	-	0	0	-	0.630	0.550	0.640	-	-	0	-	0.00%
2019-06-25	0	0.630	0.550	0.640	-	-	0	0	-	0.630	0.550	0.640	-	-	0	-	0.00%
2019-06-24	0	0.630	0.550	0.650	-	-	0	0	-	0.630	0.550	0.650	-	-	0	-	0.00%
2019-06-21	0	0.630	0.550	0.650	0.630	0.630	2,000	1,260	0.6300	0.630	0.550	0.650	0.630	0.630	2,000	0.6300	5.00%
2019-06-20	0	0.600	0.580	0.600	0.600	0.600	30,000	18,000	0.6000	0.600	0.580	0.600	0.600	0.600	30,000	0.6000	-6.25%
2019-06-19	0	0.640	0.560	0.640	-	-	0	0	-	0.640	0.560	0.640	-	-	0	-	0.00%
2019-06-18	0	0.640	0.560	0.690	-	-	0	0	-	0.640	0.560	0.690	-	-	0	-	0.00%
2019-06-17	0	0.640	0.550	0.640	-	-	0	0	-	0.640	0.550	0.640	-	-	0	-	0.00%
2019-06-14	0	0.640	0.560	0.640	-	-	0	0	-	0.640	0.560	0.640	-	-	0	-	-1.54%
2019-06-13	0	0.650	0.580	0.660	-	-	0	0	-	0.650	0.580	0.660	-	-	0	-	0.00%
2019-06-12	0	0.650	0.580	0.650	-	-	0	0	-	0.650	0.580	0.650	-	-	0	-	0.00%
2019-06-11	0	0.650	0.570	0.710	-	-	0	0	-	0.650	0.570	0.710	-	-	0	-	0.00%
2019-06-10	0	0.650	0.580	0.650	0.650	0.650	2,000	1,300	0.6500	0.650	0.580	0.650	0.650	0.650	2,000	0.6500	6.56%
2019-06-06	0	0.610	0.590	0.620	0.610	0.620	28,000	17,200	0.6143	0.610	0.590	0.620	0.610	0.620	28,000	0.6143	0.00%
2019-06-05	0	0.610	0.570	0.640	-	-	0	0	-	0.610	0.570	0.640	-	-	0	-	0.00%
2019-06-04	0	0.610	0.610	0.650	-	-	0	0	-	0.610	0.610	0.650	-	-	0	-	0.00%
2019-06-03	0	0.610	0.610	0.630	0.610	0.610	4,000	2,440	0.6100	0.610	0.610	0.630	0.610	0.610	4,000	0.6100	-3.17%
2019-05-31	0	0.630	0.620	0.660	0.620	0.630	16,000	9,940	0.6213	0.630	0.620	0.660	0.620	0.630	16,000	0.6213	-8.70%
2019-05-30	0	0.690	0.620	0.690	-	-	0	0	-	0.690	0.620	0.690	-	-	0	-	-1.43%
2019-05-29	0	0.700	0.610	0.700	0.700	0.700	2,000	1,400	0.7000	0.700	0.610	0.700	0.700	0.700	2,000	0.7000	2.94%
2019-05-28	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2019-05-27	0	0.680	0.620	0.700	-	-	0	0	-	0.680	0.620	0.700	-	-	0	-	0.00%
2019-05-24	0	0.680	0.620	0.690	-	-	0	0	-	0.680	0.620	0.690	-	-	0	-	0.00%
2019-05-23	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	-1.45%
2019-05-22	0	0.690	0.650	0.700	-	-	0	0	-	0.690	0.650	0.700	-	-	0	-	0.00%
2019-05-21	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	0.00%
2019-05-20	0	0.690	0.650	0.700	0.650	0.650	6,000	3,900	0.6500	0.690	0.650	0.700	0.650	0.650	6,000	0.6500	0.00%
2019-05-17	0	0.690	0.670	0.690	0.660	0.690	30,000	19,860	0.6620	0.690	0.670	0.690	0.660	0.690	30,000	0.6620	-1.43%
2019-05-16	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	-1.41%
2019-05-15	0	0.710	0.650	0.710	0.680	0.710	58,000	39,860	0.6872	0.710	0.650	0.710	0.680	0.710	58,000	0.6872	2.90%
2019-05-14	0	0.690	0.650	0.700	0.630	0.690	104,000	65,700	0.6317	0.690	0.650	0.700	0.630	0.690	104,000	0.6317	-4.17%
2019-05-10	0	0.720	0.670	0.720	0.670	0.720	56,000	38,640	0.6900	0.720	0.670	0.720	0.670	0.720	56,000	0.6900	-4.00%
2019-05-09	0	0.750	0.660	0.750	-	-	0	0	-	0.750	0.660	0.750	-	-	0	-	0.00%
2019-05-08	0	0.750	0.650	0.780	-	-	0	0	-	0.750	0.650	0.780	-	-	0	-	0.00%
2019-05-07	0	0.750	0.660	0.780	-	-	0	0	-	0.750	0.660	0.780	-	-	0	-	0.00%
2019-05-06	0	0.750	0.660	0.750	-	-	0	0	-	0.750	0.660	0.750	-	-	0	-	0.00%
2019-05-03	0	0.750	0.660	0.750	-	-	0	0	-	0.750	0.660	0.750	-	-	0	-	0.00%
2019-05-02	0	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	0.00%
2019-04-30	0	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	0.00%
2019-04-29	0	0.750	0.690	0.790	-	-	0	0	-	0.750	0.690	0.790	-	-	0	-	0.00%
2019-04-26	0	0.750	0.700	0.790	0.700	0.750	22,000	15,700	0.7136	0.750	0.700	0.790	0.700	0.750	22,000	0.7136	2.74%
2019-04-25	0	0.730	0.650	0.750	-	-	0	0	-	0.730	0.650	0.750	-	-	0	-	0.00%
2019-04-24	0	0.730	0.650	0.730	-	-	0	0	-	0.730	0.650	0.730	-	-	0	-	0.00%
2019-04-23	0	0.730	0.670	0.730	-	-	0	0	-	0.730	0.670	0.730	-	-	0	-	0.00%
2019-04-18	0	0.730	0.650	0.730	0.730	0.730	10,000	7,300	0.7300	0.730	0.650	0.730	0.730	0.730	10,000	0.7300	0.00%
2019-04-17	0	0.730	0.670	0.730	-	-	0	0	-	0.730	0.670	0.730	-	-	0	-	0.00%
2019-04-16	0	0.730	0.670	0.730	-	-	0	0	-	0.730	0.670	0.730	-	-	0	-	0.00%
2019-04-15	0	0.730	0.660	0.730	-	-	0	0	-	0.730	0.660	0.730	-	-	0	-	0.00%
2019-04-12	0	0.730	0.670	0.780	-	-	0	0	-	0.730	0.670	0.780	-	-	0	-	0.00%
2019-04-11	0	0.730	0.700	0.750	0.660	0.730	165,000	112,180	0.6799	0.730	0.700	0.750	0.660	0.730	165,000	0.6799	5.80%
2019-04-10	0	0.690	0.680	0.780	-	-	0	0	-	0.690	0.680	0.780	-	-	0	-	0.00%
2019-04-09	0	0.690	0.680	0.770	-	-	0	0	-	0.690	0.680	0.770	-	-	0	-	0.00%
2019-04-08	0	0.690	0.690	0.740	0.690	0.690	2,000	1,380	0.6900	0.690	0.690	0.740	0.690	0.690	2,000	0.6900	-5.48%
2019-04-04	0	0.730	0.700	0.730	0.680	0.760	346,000	240,200	0.6942	0.730	0.700	0.730	0.680	0.760	346,000	0.6942	4.29%
2019-04-03	0	0.700	0.670	0.720	0.630	0.700	196,000	127,900	0.6526	0.700	0.670	0.720	0.630	0.700	196,000	0.6526	0.00%
2019-04-02	0	0.700	0.620	0.750	-	-	0	0	-	0.700	0.620	0.750	-	-	0	-	0.00%
2019-04-01	0	0.700	0.640	0.710	-	-	0	0	-	0.700	0.640	0.710	-	-	0	-	0.00%
2019-03-29	0	0.700	0.620	0.740	0.670	0.700	24,000	16,680	0.6950	0.700	0.620	0.740	0.670	0.700	24,000	0.6950	2.94%
2019-03-28	0	0.680	0.640	0.740	-	-	0	0	-	0.680	0.640	0.740	-	-	0	-	0.00%
2019-03-27	0	0.680	0.680	0.740	0.650	0.650	4,000	2,600	0.6500	0.680	0.680	0.740	0.650	0.650	4,000	0.6500	0.00%
2019-03-26	0	0.680	0.660	0.680	0.680	0.680	66,000	44,880	0.6800	0.680	0.660	0.680	0.680	0.680	66,000	0.6800	-1.45%
2019-03-25	0	0.690	0.650	0.750	0.690	0.690	4,000	2,760	0.6900	0.690	0.650	0.750	0.690	0.690	4,000	0.6900	0.00%
2019-03-22	0	0.690	0.690	0.780	0.630	0.630	20,000	12,600	0.6300	0.690	0.690	0.780	0.630	0.630	20,000	0.6300	-8.00%
2019-03-21	0	0.750	0.630	0.780	-	-	0	0	-	0.750	0.630	0.780	-	-	0	-	0.00%
2019-03-20	0	0.750	0.630	0.780	-	-	0	0	-	0.750	0.630	0.780	-	-	0	-	0.00%
2019-03-19	0	0.750	0.620	0.780	0.740	0.750	20,000	14,840	0.7420	0.750	0.620	0.780	0.740	0.750	20,000	0.7420	0.00%
2019-03-18	0	0.750	0.620	0.750	-	-	0	0	-	0.750	0.620	0.750	-	-	0	-	0.00%
2019-03-15	0	0.750	0.650	0.750	-	-	0	0	-	0.750	0.650	0.750	-	-	0	-	-3.85%
2019-03-14	0	0.780	0.700	0.780	0.700	0.780	24,000	17,140	0.7142	0.780	0.700	0.780	0.700	0.780	24,000	0.7142	11.43%
2019-03-13	0	0.700	0.630	0.760	-	-	0	0	-	0.700	0.630	0.760	-	-	0	-	0.00%
2019-03-12	0	0.700	0.660	0.760	-	-	0	0	-	0.700	0.660	0.760	-	-	0	-	0.00%
2019-03-11	0	0.700	0.630	0.710	-	-	0	0	-	0.700	0.630	0.710	-	-	0	-	0.00%
2019-03-08	0	0.700	0.650	0.720	-	-	0	0	-	0.700	0.650	0.720	-	-	0	-	0.00%
2019-03-07	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2019-03-06	0	0.700	0.620	0.750	0.680	0.750	78,000	55,260	0.7085	0.700	0.620	0.750	0.680	0.750	78,000	0.7085	-1.41%
2019-03-05	0	0.710	0.620	0.710	-	-	0	0	-	0.710	0.620	0.710	-	-	0	-	0.00%
2019-03-04	0	0.710	0.680	0.740	0.690	0.710	180,000	127,000	0.7056	0.710	0.680	0.740	0.690	0.710	180,000	0.7056	2.90%
2019-03-01	0	0.690	0.620	0.690	-	-	0	0	-	0.690	0.620	0.690	-	-	0	-	-1.43%
2019-02-28	0	0.700	0.690	0.750	-	-	0	0	-	0.700	0.690	0.750	-	-	0	-	0.00%
2019-02-27	0	0.700	0.630	0.700	-	-	2,000	1,260	0.6300	0.700	0.630	0.700	-	-	2,000	0.6300	-1.41%
2019-02-26	0	0.710	0.660	0.710	0.710	0.710	180,000	127,800	0.7100	0.710	0.660	0.710	0.710	0.710	180,000	0.7100	0.00%
2019-02-25	0	0.710	0.620	0.710	-	-	0	0	-	0.710	0.620	0.710	-	-	0	-	-2.74%
2019-02-22	0	0.730	0.660	0.730	0.700	0.750	62,000	44,000	0.7097	0.730	0.660	0.730	0.700	0.750	62,000	0.7097	5.80%
2019-02-21	0	0.690	0.630	0.690	-	-	0	0	-	0.690	0.630	0.690	-	-	0	-	-1.43%
2019-02-20	0	0.700	0.630	0.700	-	-	0	0	-	0.700	0.630	0.700	-	-	0	-	0.00%
2019-02-19	0	0.700	0.630	0.700	-	-	0	0	-	0.700	0.630	0.700	-	-	0	-	0.00%
2019-02-18	0	0.700	0.650	0.700	0.650	0.700	88,000	59,980	0.6816	0.700	0.650	0.700	0.650	0.700	88,000	0.6816	2.94%
2019-02-15	0	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	0.00%
2019-02-14	0	0.680	0.620	0.680	0.650	0.680	288,000	188,080	0.6531	0.680	0.620	0.680	0.650	0.680	288,000	0.6531	4.62%
2019-02-13	0	0.650	0.640	0.680	0.620	0.650	36,000	23,100	0.6417	0.650	0.640	0.680	0.620	0.650	36,000	0.6417	-2.99%
2019-02-12	0	0.670	0.630	0.680	0.670	0.670	50,000	33,500	0.6700	0.670	0.630	0.680	0.670	0.670	50,000	0.6700	0.00%
2019-02-11	0	0.670	0.610	0.680	-	-	0	0	-	0.670	0.610	0.680	-	-	0	-	0.00%
2019-02-08	0	0.670	0.610	0.680	-	-	0	0	-	0.670	0.610	0.680	-	-	0	-	0.00%
2019-02-04	0	0.670	0.610	0.680	-	-	0	0	-	0.670	0.610	0.680	-	-	0	-	0.00%
2019-02-01	0	0.670	0.610	0.680	-	-	0	0	-	0.670	0.610	0.680	-	-	0	-	0.00%
2019-01-31	0	0.670	0.610	0.680	-	-	0	0	-	0.670	0.610	0.680	-	-	0	-	0.00%
2019-01-30	0	0.670	0.610	0.670	-	-	0	0	-	0.670	0.610	0.670	-	-	0	-	0.00%
2019-01-29	0	0.670	0.610	0.680	-	-	0	0	-	0.670	0.610	0.680	-	-	0	-	0.00%
2019-01-28	0	0.670	0.640	0.680	-	-	0	0	-	0.670	0.640	0.680	-	-	0	-	0.00%
2019-01-25	0	0.670	0.610	0.680	-	-	0	0	-	0.670	0.610	0.680	-	-	0	-	0.00%
2019-01-24	0	0.670	0.660	0.670	0.660	0.680	11,141	7,344	0.6592	0.670	0.660	0.670	0.660	0.680	11,141	0.6592	3.08%
2019-01-23	0	0.650	0.630	0.680	0.650	0.650	22,000	14,300	0.6500	0.650	0.630	0.680	0.650	0.650	22,000	0.6500	0.00%
2019-01-22	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2019-01-21	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2019-01-18	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2019-01-17	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2019-01-16	0	0.650	0.600	0.680	-	-	0	0	-	0.650	0.600	0.680	-	-	0	-	0.00%
2019-01-15	0	0.650	0.600	0.680	-	-	0	0	-	0.650	0.600	0.680	-	-	0	-	0.00%
2019-01-14	0	0.650	0.600	0.680	-	-	0	0	-	0.650	0.600	0.680	-	-	0	-	0.00%
2019-01-11	0	0.650	0.600	0.680	-	-	0	0	-	0.650	0.600	0.680	-	-	0	-	0.00%
2019-01-10	0	0.650	0.600	0.680	-	-	0	0	-	0.650	0.600	0.680	-	-	0	-	0.00%
2019-01-09	0	0.650	0.620	0.660	0.650	0.660	280,000	182,880	0.6531	0.650	0.620	0.660	0.650	0.660	280,000	0.6531	0.00%
2019-01-08	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2019-01-07	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2019-01-04	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2019-01-03	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2019-01-02	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2018-12-31	0	0.650	0.600	0.650	0.650	0.650	60,000	39,000	0.6500	0.650	0.600	0.650	0.650	0.650	60,000	0.6500	1.56%
2018-12-28	0	0.640	0.610	0.650	0.640	0.640	42,000	26,880	0.6400	0.640	0.610	0.650	0.640	0.640	42,000	0.6400	0.00%
2018-12-27	0	0.640	0.620	0.640	0.640	0.640	6,000	3,840	0.6400	0.640	0.620	0.640	0.640	0.640	6,000	0.6400	0.00%
2018-12-24	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2018-12-21	0	0.640	0.610	0.650	-	-	0	0	-	0.640	0.610	0.650	-	-	0	-	0.00%
2018-12-20	0	0.640	0.600	0.640	0.620	0.640	84,000	52,160	0.6210	0.640	0.600	0.640	0.620	0.640	84,000	0.6210	-1.54%
2018-12-19	0	0.650	0.620	0.680	-	-	0	0	-	0.650	0.620	0.680	-	-	0	-	0.00%
2018-12-18	0	0.650	0.630	0.650	0.640	0.650	204,000	131,100	0.6426	0.650	0.630	0.650	0.640	0.650	204,000	0.6426	1.56%
2018-12-17	0	0.640	0.620	0.680	-	-	0	0	-	0.640	0.620	0.680	-	-	0	-	0.00%
2018-12-14	0	0.640	0.630	0.640	0.640	0.650	32,000	20,500	0.6406	0.640	0.630	0.640	0.640	0.650	32,000	0.6406	-3.03%
2018-12-13	0	0.660	0.610	0.660	-	-	0	0	-	0.660	0.610	0.660	-	-	0	-	0.00%
2018-12-12	0	0.660	0.610	0.670	-	-	0	0	-	0.660	0.610	0.670	-	-	0	-	0.00%
2018-12-11	0	0.660	0.600	0.670	-	-	0	0	-	0.660	0.600	0.670	-	-	0	-	0.00%
2018-12-10	0	0.660	0.610	0.660	-	-	0	0	-	0.660	0.610	0.660	-	-	0	-	0.00%
2018-12-07	0	0.660	0.640	0.670	-	-	0	0	-	0.660	0.640	0.670	-	-	0	-	0.00%
2018-12-06	0	0.660	0.620	0.660	0.610	0.660	578,000	364,460	0.6306	0.660	0.620	0.660	0.610	0.660	578,000	0.6306	-1.49%
2018-12-05	0	0.670	0.650	0.670	0.650	0.670	288,000	187,240	0.6501	0.670	0.650	0.670	0.650	0.670	288,000	0.6501	-1.47%
2018-12-04	0	0.680	0.680	0.700	0.670	0.700	300,000	203,960	0.6799	0.680	0.680	0.700	0.670	0.700	300,000	0.6799	3.03%
2018-12-03	0	0.660	0.640	0.660	0.660	0.660	40,000	26,400	0.6600	0.660	0.640	0.660	0.660	0.660	40,000	0.6600	0.00%
2018-11-30	0	0.660	0.660	0.670	0.650	0.720	938,000	615,420	0.6561	0.660	0.660	0.670	0.650	0.720	938,000	0.6561	-9.59%
2018-11-29	0	0.730	0.730	0.790	0.720	0.720	274,000	197,280	0.7200	0.730	0.730	0.790	0.720	0.720	274,000	0.7200	-3.95%
2018-11-28	0	0.760	0.760	0.770	0.660	0.760	154,000	111,500	0.7240	0.760	0.760	0.770	0.660	0.760	154,000	0.7240	0.00%
2018-11-27	0	0.760	0.680	0.770	-	-	0	0	-	0.760	0.680	0.770	-	-	0	-	0.00%
2018-11-26	0	0.760	0.680	0.760	-	-	0	0	-	0.760	0.680	0.760	-	-	0	-	-1.30%
2018-11-23	0	0.770	0.720	0.770	0.780	0.780	20,000	15,600	0.7800	0.770	0.720	0.770	0.780	0.780	20,000	0.7800	8.45%
2018-11-22	0	0.710	0.710	0.770	-	-	0	0	-	0.710	0.710	0.770	-	-	0	-	1.43%
2018-11-21	0	0.700	0.700	0.780	0.670	0.680	38,000	25,620	0.6742	0.700	0.700	0.780	0.670	0.680	38,000	0.6742	-2.78%
2018-11-20	0	0.720	0.670	0.790	-	-	0	0	-	0.720	0.670	0.790	-	-	0	-	0.00%
2018-11-19	0	0.720	0.720	0.790	-	-	0	0	-	0.720	0.720	0.790	-	-	0	-	0.00%
2018-11-16	0	0.720	0.690	0.820	-	-	0	0	-	0.720	0.690	0.820	-	-	0	-	0.00%
2018-11-15	0	0.720	0.720	0.780	-	-	0	0	-	0.720	0.720	0.780	-	-	0	-	0.00%
2018-11-14	0	0.720	0.700	0.800	-	-	0	0	-	0.720	0.700	0.800	-	-	0	-	0.00%
2018-11-13	0	0.720	0.700	0.790	-	-	0	0	-	0.720	0.700	0.790	-	-	0	-	0.00%
2018-11-12	0	0.720	0.660	0.800	-	-	0	0	-	0.720	0.660	0.800	-	-	0	-	0.00%
2018-11-09	0	0.720	0.660	0.800	0.720	0.720	2,000	1,440	0.7200	0.720	0.660	0.800	0.720	0.720	2,000	0.7200	-1.37%
2018-11-08	0	0.730	0.710	0.780	0.730	0.800	32,000	23,500	0.7344	0.730	0.710	0.780	0.730	0.800	32,000	0.7344	-2.67%
2018-11-07	0	0.750	0.670	0.760	-	-	0	0	-	0.750	0.670	0.760	-	-	0	-	0.00%
2018-11-06	0	0.750	0.720	0.790	0.750	0.750	40,000	30,000	0.7500	0.750	0.720	0.790	0.750	0.750	40,000	0.7500	7.14%
2018-11-05	0	0.700	0.670	0.760	-	-	0	0	-	0.700	0.670	0.760	-	-	0	-	0.00%
2018-11-02	0	0.700	0.700	0.750	-	-	0	0	-	0.700	0.700	0.750	-	-	0	-	0.00%
2018-11-01	0	0.700	0.700	0.770	0.680	0.680	8,000	5,440	0.6800	0.700	0.700	0.770	0.680	0.680	8,000	0.6800	-1.41%
2018-10-31	0	0.710	0.710	0.750	0.710	0.710	40,000	28,400	0.7100	0.710	0.710	0.750	0.710	0.710	40,000	0.7100	-2.74%
2018-10-30	0	0.730	0.700	0.750	0.700	0.730	100,000	72,560	0.7256	0.730	0.700	0.750	0.700	0.730	100,000	0.7256	1.39%
2018-10-29	0	0.720	0.720	0.820	0.720	0.730	80,000	57,720	0.7215	0.720	0.720	0.820	0.720	0.730	80,000	0.7215	-7.69%
2018-10-26	0	0.780	0.720	0.820	-	-	0	0	-	0.780	0.720	0.820	-	-	0	-	0.00%
2018-10-25	0	0.780	0.710	0.810	-	-	0	0	-	0.780	0.710	0.810	-	-	0	-	0.00%
2018-10-24	0	0.780	0.720	0.820	-	-	0	0	-	0.780	0.720	0.820	-	-	0	-	0.00%
2018-10-23	0	0.780	0.720	0.780	0.770	0.780	26,000	20,040	0.7708	0.780	0.720	0.780	0.770	0.780	26,000	0.7708	5.41%
2018-10-22	0	0.740	0.720	0.800	-	-	0	0	-	0.740	0.720	0.800	-	-	0	-	0.00%
2018-10-19	0	0.740	0.740	0.820	0.730	0.750	50,000	36,720	0.7344	0.740	0.740	0.820	0.730	0.750	50,000	0.7344	-2.63%
2018-10-18	0	0.760	0.740	0.840	-	-	0	0	-	0.760	0.740	0.840	-	-	0	-	0.00%
2018-10-16	0	0.760	0.760	0.790	0.740	0.750	54,000	40,180	0.7441	0.760	0.760	0.790	0.740	0.750	54,000	0.7441	-3.80%
2018-10-15	0	0.790	0.780	0.800	-	-	0	0	-	0.790	0.780	0.800	-	-	0	-	0.00%
2018-10-12	0	0.790	0.760	0.800	0.780	0.790	74,000	58,420	0.7895	0.790	0.760	0.800	0.780	0.790	74,000	0.7895	0.00%
2018-10-11	0	0.790	0.740	0.790	0.790	0.790	60,000	47,000	0.7833	0.790	0.740	0.790	0.790	0.790	60,000	0.7833	2.60%
2018-10-10	0	0.770	0.770	0.800	0.770	0.770	200,000	154,000	0.7700	0.770	0.770	0.800	0.770	0.770	200,000	0.7700	-2.53%
2018-10-09	0	0.790	0.780	0.850	0.770	0.790	110,000	85,500	0.7773	0.790	0.780	0.850	0.770	0.790	110,000	0.7773	0.00%
2018-10-08	0	0.790	0.790	0.860	0.790	0.790	34,000	26,860	0.7900	0.790	0.790	0.860	0.790	0.790	34,000	0.7900	0.00%
2018-10-05	0	0.790	0.780	0.880	0.790	0.790	46,000	36,340	0.7900	0.790	0.780	0.880	0.790	0.790	46,000	0.7900	-2.47%
2018-10-04	0	0.810	0.780	0.880	-	-	0	0	-	0.810	0.780	0.880	-	-	0	-	0.00%
2018-10-03	0	0.810	0.810	0.880	-	-	0	0	-	0.810	0.810	0.880	-	-	0	-	0.00%
2018-10-02	0	0.810	0.780	0.880	-	-	0	0	-	0.810	0.780	0.880	-	-	0	-	0.00%
2018-09-28	0	0.810	0.810	0.880	0.810	0.850	72,000	60,380	0.8386	0.810	0.810	0.880	0.810	0.850	72,000	0.8386	-2.41%
2018-09-27	0	0.830	0.810	0.870	-	-	0	0	-	0.830	0.810	0.870	-	-	0	-	0.00%
2018-09-26	0	0.830	0.800	0.870	0.830	0.830	10,000	8,300	0.8300	0.830	0.800	0.870	0.830	0.830	10,000	0.8300	3.75%
2018-09-24	0	0.800	0.800	0.890	0.790	0.790	2,000	1,580	0.7900	0.800	0.800	0.890	0.790	0.790	2,000	0.7900	-1.23%
2018-09-21	0	0.810	0.810	0.900	0.810	0.870	274,000	233,640	0.8527	0.810	0.810	0.900	0.810	0.870	274,000	0.8527	2.53%
2018-09-20	0	0.790	0.790	0.830	0.770	0.790	52,000	40,480	0.7785	0.790	0.790	0.830	0.770	0.790	52,000	0.7785	-2.47%
2018-09-19	0	0.810	0.780	0.830	-	-	0	0	-	0.810	0.780	0.830	-	-	0	-	0.00%
2018-09-18	0	0.810	0.800	0.830	-	-	0	0	-	0.810	0.800	0.830	-	-	0	-	0.00%
2018-09-17	0	0.810	0.810	0.860	0.810	0.810	20,000	16,200	0.8100	0.810	0.810	0.860	0.810	0.810	20,000	0.8100	-5.81%
2018-09-14	0	0.860	0.800	0.870	0.860	0.860	48,000	41,280	0.8600	0.860	0.800	0.870	0.860	0.860	48,000	0.8600	1.18%
2018-09-13	0	0.850	0.820	0.860	0.770	0.850	102,000	85,260	0.8359	0.850	0.820	0.860	0.770	0.850	102,000	0.8359	-2.30%
2018-09-12	0	0.870	0.850	0.880	0.850	0.870	30,000	25,700	0.8567	0.870	0.850	0.880	0.850	0.870	30,000	0.8567	-8.42%
2018-09-11	0	0.950	0.830	0.950	0.950	0.950	2,000	1,900	0.9500	0.950	0.830	0.950	0.950	0.950	2,000	0.9500	3.26%
2018-09-10	0	0.920	0.850	0.950	0.920	0.920	110,000	101,200	0.9200	0.920	0.850	0.950	0.920	0.920	110,000	0.9200	-2.13%
2018-09-07	0	0.980	0.930	0.980	0.980	0.980	8,000	7,840	0.9800	0.940	0.892	0.940	0.940	0.940	8,340	0.9400	3.16%
2018-09-06	0	0.950	0.920	0.980	-	-	0	0	-	0.911	0.882	0.940	-	-	0	-	0.00%
2018-09-05	0	0.950	0.950	0.970	0.950	0.950	10,000	9,500	0.9500	0.911	0.911	0.930	0.911	0.911	10,426	0.9112	-3.06%
2018-09-04	0	0.980	0.950	1.040	0.980	1.000	220,000	217,200	0.9873	0.940	0.911	0.998	0.940	0.959	229,362	0.9470	-2.00%
2018-09-03	0	1.000	0.920	1.000	-	-	0	0	-	0.959	0.882	0.959	-	-	0	-	0.00%
2018-08-31	0	1.000	0.950	1.000	-	-	0	0	-	0.959	0.911	0.959	-	-	0	-	0.00%
2018-08-30	0	1.000	0.950	1.000	-	-	0	0	-	0.959	0.911	0.959	-	-	0	-	0.00%
2018-08-29	0	1.000	0.940	1.000	1.000	1.000	98,000	98,000	1.0000	0.959	0.902	0.959	0.959	0.959	102,170	0.9592	5.26%
2018-08-28	0	0.950	0.930	1.000	-	-	0	0	-	0.911	0.892	0.959	-	-	0	-	0.00%
2018-08-27	0	0.950	0.950	1.000	0.950	0.950	10,000	9,500	0.9500	0.911	0.911	0.959	0.911	0.911	10,426	0.9112	0.00%
2018-08-24	0	0.950	0.950	1.000	-	-	0	0	-	0.911	0.911	0.959	-	-	0	-	0.00%
2018-08-23	0	0.950	0.950	1.000	0.940	0.940	2,000	1,880	0.9400	0.911	0.911	0.959	0.902	0.902	2,085	0.9016	0.00%
2018-08-22	0	0.950	0.950	1.050	0.950	0.970	144,000	138,480	0.9617	0.911	0.911	1.007	0.911	0.930	150,128	0.9224	-5.00%
2018-08-21	0	1.000	0.950	1.000	1.000	1.000	20,000	20,000	1.0000	0.959	0.911	0.959	0.959	0.959	20,851	0.9592	5.26%
2018-08-20	0	0.950	0.940	1.000	-	-	0	0	-	0.911	0.902	0.959	-	-	0	-	0.00%
2018-08-17	0	0.950	0.920	1.000	-	-	0	0	-	0.911	0.882	0.959	-	-	0	-	0.00%
2018-08-16	0	0.950	0.940	1.000	-	-	0	0	-	0.911	0.902	0.959	-	-	0	-	0.00%
2018-08-15	0	0.950	0.950	1.000	0.940	0.950	14,000	13,220	0.9443	0.911	0.911	0.959	0.902	0.911	14,596	0.9057	-1.04%
2018-08-14	0	0.960	0.960	1.000	0.940	1.030	40,000	39,160	0.9790	0.921	0.921	0.959	0.902	0.988	41,702	0.9390	-4.00%
2018-08-13	0	1.000	0.970	1.000	-	-	0	0	-	0.959	0.930	0.959	-	-	0	-	0.00%
2018-08-10	0	1.000	0.950	1.000	-	-	0	0	-	0.959	0.911	0.959	-	-	0	-	0.00%
2018-08-09	0	1.000	0.950	1.000	-	-	0	0	-	0.959	0.911	0.959	-	-	0	-	0.00%
2018-08-08	0	1.000	0.960	1.000	1.000	1.000	24,000	24,000	1.0000	0.959	0.921	0.959	0.959	0.959	25,021	0.9592	0.00%
2018-08-07	0	1.000	0.950	1.000	-	-	0	0	-	0.959	0.911	0.959	-	-	0	-	0.00%
2018-08-06	0	1.000	0.950	1.000	1.000	1.000	50,000	50,000	1.0000	0.959	0.911	0.959	0.959	0.959	52,128	0.9592	4.17%
2018-08-03	0	0.960	0.960	1.040	-	-	0	0	-	0.921	0.921	0.998	-	-	0	-	0.00%
2018-08-02	0	0.960	0.920	1.030	0.960	0.960	10,000	9,600	0.9600	0.921	0.882	0.988	0.921	0.921	10,426	0.9208	-1.03%
2018-08-01	0	0.970	0.960	1.040	0.970	1.020	50,000	49,500	0.9900	0.930	0.921	0.998	0.930	0.978	52,128	0.9496	-6.73%
2018-07-31	0	1.040	0.970	1.040	-	-	0	0	-	0.998	0.930	0.998	-	-	0	-	0.00%
2018-07-30	0	1.040	0.980	1.040	1.000	1.040	12,000	12,080	1.0067	0.998	0.940	0.998	0.959	0.998	12,511	0.9656	0.00%
2018-07-27	0	1.040	1.000	1.050	0.970	1.040	52,000	52,980	1.0188	0.998	0.959	1.007	0.930	0.998	54,213	0.9773	0.00%
2018-07-26	0	1.040	1.000	1.040	1.040	1.040	8,000	8,320	1.0400	0.998	0.959	0.998	0.998	0.998	8,340	0.9976	-1.89%
2018-07-25	0	1.060	0.920	1.060	1.030	1.060	40,000	41,920	1.0480	1.017	0.882	1.017	0.988	1.017	41,702	1.0052	2.91%
2018-07-24	0	1.030	0.940	1.030	1.030	1.030	6,000	6,180	1.0300	0.988	0.902	0.988	0.988	0.988	6,255	0.9880	0.00%
2018-07-23	0	1.030	0.920	1.030	-	-	0	0	-	0.988	0.882	0.988	-	-	0	-	0.00%
2018-07-20	0	1.030	0.920	1.040	-	-	0	0	-	0.988	0.882	0.998	-	-	0	-	0.00%
2018-07-19	0	1.030	0.930	1.030	-	-	0	0	-	0.988	0.892	0.988	-	-	0	-	0.00%
2018-07-18	0	1.030	0.950	1.030	-	-	0	0	-	0.988	0.911	0.988	-	-	0	-	0.00%
2018-07-17	0	1.030	0.920	1.030	-	-	0	0	-	0.988	0.882	0.988	-	-	0	-	-0.96%
2018-07-16	0	1.040	0.920	1.040	-	-	0	0	-	0.998	0.882	0.998	-	-	0	-	0.00%
2018-07-13	0	1.040	0.950	1.040	1.030	1.040	8,000	8,100	1.0125	0.998	0.911	0.998	0.988	0.998	8,340	0.9712	9.47%
2018-07-12	0	0.950	0.940	1.000	0.940	0.950	94,000	88,960	0.9464	0.911	0.902	0.959	0.902	0.911	98,000	0.9078	-1.04%
2018-07-11	0	0.960	0.960	1.000	0.960	0.960	10,000	9,600	0.9600	0.921	0.921	0.959	0.921	0.921	10,426	0.9208	-3.03%
2018-07-10	0	0.990	0.970	1.000	0.960	1.000	10,000	9,740	0.9740	0.950	0.930	0.959	0.921	0.959	10,426	0.9342	-1.00%
2018-07-09	0	1.000	0.950	1.050	-	-	0	0	-	0.959	0.911	1.007	-	-	0	-	0.00%
2018-07-06	0	1.000	1.000	1.050	1.000	1.000	126,000	126,000	1.0000	0.959	0.959	1.007	0.959	0.959	131,362	0.9592	-0.99%
2018-07-05	0	1.010	1.000	1.050	-	-	0	0	-	0.969	0.959	1.007	-	-	0	-	0.00%
2018-07-04	0	1.010	1.000	1.060	1.010	1.020	32,000	32,520	1.0163	0.969	0.959	1.017	0.969	0.978	33,362	0.9748	0.00%
2018-07-03	0	1.010	1.010	1.070	1.010	1.010	30,000	30,300	1.0100	0.969	0.969	1.026	0.969	0.969	31,277	0.9688	-1.94%
2018-06-29	0	1.030	1.010	1.070	-	-	0	0	-	0.988	0.969	1.026	-	-	0	-	0.00%
2018-06-28	0	1.030	1.030	1.080	1.020	1.080	280,000	299,080	1.0681	0.988	0.988	1.036	0.978	1.036	291,915	1.0245	-4.63%
2018-06-27	0	1.080	1.030	1.090	-	-	0	0	-	1.036	0.988	1.046	-	-	0	-	0.00%
2018-06-26	0	1.080	1.040	1.100	-	-	0	0	-	1.036	0.998	1.055	-	-	0	-	0.00%
2018-06-25	0	1.080	1.020	1.080	-	-	0	0	-	1.036	0.978	1.036	-	-	0	-	0.00%
2018-06-22	0	1.080	1.030	1.080	1.080	1.080	70,000	75,600	1.0800	1.036	0.988	1.036	1.036	1.036	72,979	1.0359	0.00%
2018-06-21	0	1.080	1.050	1.080	1.050	1.090	18,000	19,060	1.0589	1.036	1.007	1.036	1.007	1.046	18,766	1.0157	3.85%
2018-06-20	0	1.040	1.040	1.080	1.040	1.060	18,000	18,800	1.0444	0.998	0.998	1.036	0.998	1.017	18,766	1.0018	-7.14%
2018-06-19	0	1.120	1.070	1.120	-	-	0	0	-	1.074	1.026	1.074	-	-	0	-	-0.88%
2018-06-15	0	1.130	1.100	1.130	-	-	0	0	-	1.084	1.055	1.084	-	-	0	-	-0.88%
2018-06-14	0	1.140	1.100	1.150	1.070	1.150	1,008,000	1,124,100	1.1152	1.093	1.055	1.103	1.026	1.103	1,050,894	1.0697	-5.00%
2018-06-13	0	1.200	1.110	1.200	1.230	1.230	20,000	24,600	1.2300	1.151	1.065	1.151	1.180	1.180	20,851	1.1798	6.19%
2018-06-12	0	1.130	1.120	1.130	1.120	1.150	106,000	120,920	1.1408	1.084	1.074	1.084	1.074	1.103	110,511	1.0942	1.80%
2018-06-11	0	1.110	1.100	1.150	-	-	0	0	-	1.065	1.055	1.103	-	-	0	-	0.00%
2018-06-08	0	1.110	1.110	1.150	1.100	1.150	272,000	308,600	1.1346	1.065	1.065	1.103	1.055	1.103	283,574	1.0883	-4.31%
2018-06-07	0	1.160	1.160	1.220	1.140	1.140	20,000	22,800	1.1400	1.113	1.113	1.170	1.093	1.093	20,851	1.0935	-5.69%
2018-06-06	0	1.230	1.140	1.230	-	-	0	0	-	1.180	1.093	1.180	-	-	0	-	0.00%
2018-06-05	0	1.230	1.160	1.230	-	-	0	0	-	1.180	1.113	1.180	-	-	0	-	0.00%
2018-06-04	0	1.230	1.150	1.230	-	-	0	0	-	1.180	1.103	1.180	-	-	0	-	0.00%
2018-06-01	0	1.230	1.190	1.230	-	-	0	0	-	1.180	1.141	1.180	-	-	0	-	0.00%
2018-05-31	0	1.230	1.190	1.230	1.200	1.240	32,000	38,860	1.2144	1.180	1.141	1.180	1.151	1.189	33,362	1.1648	6.96%
2018-05-30	0	1.150	1.150	1.280	1.150	1.170	36,000	41,480	1.1522	1.103	1.103	1.228	1.103	1.122	37,532	1.1052	-6.50%
2018-05-29	0	1.230	1.150	1.240	-	-	0	0	-	1.180	1.103	1.189	-	-	0	-	0.00%
2018-05-28	0	1.230	1.230	1.280	1.150	1.150	490,000	563,500	1.1500	1.180	1.180	1.228	1.103	1.103	510,851	1.1031	2.50%
2018-05-25	0	1.200	1.140	1.200	1.200	1.200	10,000	12,000	1.2000	1.151	1.093	1.151	1.151	1.151	10,426	1.1510	0.00%
2018-05-24	0	1.200	1.140	1.200	-	-	0	0	-	1.151	1.093	1.151	-	-	0	-	0.00%
2018-05-23	0	1.200	1.140	1.280	-	-	0	0	-	1.151	1.093	1.228	-	-	0	-	0.00%
2018-05-21	0	1.200	1.140	1.280	-	-	0	0	-	1.151	1.093	1.228	-	-	0	-	0.00%
2018-05-18	0	1.200	1.200	1.280	1.200	1.200	26,000	31,200	1.2000	1.151	1.151	1.228	1.151	1.151	27,106	1.1510	0.00%
2018-05-17	0	1.200	1.160	1.250	1.200	1.200	40,000	48,000	1.2000	1.151	1.113	1.199	1.151	1.151	41,702	1.1510	-4.00%
2018-05-16	0	1.250	1.150	1.300	-	-	0	0	-	1.199	1.103	1.247	-	-	0	-	0.00%
2018-05-15	0	1.250	1.200	1.280	-	-	0	0	-	1.199	1.151	1.228	-	-	0	-	0.00%
2018-05-14	0	1.250	1.200	1.260	1.240	1.250	52,000	64,860	1.2473	1.199	1.151	1.209	1.189	1.199	54,213	1.1964	0.81%
2018-05-11	0	1.240	1.200	1.250	1.240	1.240	22,000	27,280	1.2400	1.189	1.151	1.199	1.189	1.189	22,936	1.1894	0.81%
2018-05-10	0	1.230	1.200	1.250	-	-	0	0	-	1.180	1.151	1.199	-	-	0	-	0.00%
2018-05-09	0	1.230	1.200	1.250	1.190	1.230	88,000	107,180	1.2180	1.180	1.151	1.199	1.141	1.180	91,745	1.1682	3.36%
2018-05-08	0	1.190	1.130	1.200	-	-	0	0	-	1.141	1.084	1.151	-	-	0	-	0.00%
2018-05-07	0	1.190	1.140	1.200	-	-	0	0	-	1.141	1.093	1.151	-	-	0	-	0.00%
2018-05-04	0	1.190	1.130	1.200	-	-	0	0	-	1.141	1.084	1.151	-	-	0	-	0.00%
2018-05-03	0	1.190	1.120	1.240	-	-	0	0	-	1.141	1.074	1.189	-	-	0	-	0.00%
2018-05-02	0	1.190	1.120	1.240	-	-	0	0	-	1.141	1.074	1.189	-	-	0	-	0.00%
2018-04-30	0	1.190	1.120	1.240	-	-	0	0	-	1.141	1.074	1.189	-	-	0	-	0.00%
2018-04-27	0	1.190	1.160	1.240	-	-	0	0	-	1.141	1.113	1.189	-	-	0	-	0.00%
2018-04-26	0	1.190	1.150	1.290	1.190	1.200	66,000	78,800	1.1939	1.141	1.103	1.237	1.141	1.151	68,809	1.1452	0.00%
2018-04-25	0	1.190	1.170	1.250	-	-	0	0	-	1.141	1.122	1.199	-	-	0	-	0.00%
2018-04-24	0	1.190	1.170	1.250	-	-	0	0	-	1.141	1.122	1.199	-	-	0	-	0.00%
2018-04-23	0	1.190	1.180	1.250	-	-	0	0	-	1.141	1.132	1.199	-	-	0	-	0.00%
2018-04-20	0	1.190	1.160	1.250	-	-	0	0	-	1.141	1.113	1.199	-	-	0	-	0.00%
2018-04-19	0	1.190	1.130	1.200	-	-	0	0	-	1.141	1.084	1.151	-	-	0	-	0.00%
2018-04-18	0	1.190	1.130	1.200	1.190	1.190	32,000	38,080	1.1900	1.141	1.084	1.151	1.141	1.141	33,362	1.1414	3.48%
2018-04-17	0	1.150	1.150	1.250	1.150	1.170	22,000	25,700	1.1682	1.103	1.103	1.199	1.103	1.122	22,936	1.1205	-1.71%
2018-04-16	0	1.170	1.160	1.250	-	-	0	0	-	1.122	1.113	1.199	-	-	0	-	0.00%
2018-04-13	0	1.170	1.170	1.180	1.170	1.170	8,000	9,380	1.1725	1.122	1.122	1.132	1.122	1.122	8,340	1.1246	0.86%
2018-04-12	0	1.160	1.150	1.180	1.160	1.200	36,000	42,680	1.1856	1.113	1.103	1.132	1.113	1.151	37,532	1.1372	-6.45%
2018-04-11	0	1.240	1.220	1.300	-	-	0	0	-	1.189	1.170	1.247	-	-	0	-	0.00%
2018-04-10	0	1.240	1.220	1.290	-	-	0	0	-	1.189	1.170	1.237	-	-	0	-	0.00%
2018-04-09	0	1.240	1.220	1.240	-	-	0	0	-	1.189	1.170	1.189	-	-	0	-	0.00%
2018-04-06	0	1.240	1.240	1.330	-	-	0	0	-	1.189	1.189	1.276	-	-	0	-	0.00%
2018-04-04	0	1.240	1.200	1.300	-	-	0	0	-	1.189	1.151	1.247	-	-	0	-	0.00%
2018-04-03	0	1.240	1.200	1.240	-	-	0	0	-	1.189	1.151	1.189	-	-	0	-	0.00%
2018-03-29	0	1.240	1.210	1.240	-	-	0	0	-	1.189	1.161	1.189	-	-	0	-	-0.80%
2018-03-28	0	1.250	1.200	1.250	1.250	1.250	380,000	475,000	1.2500	1.199	1.151	1.199	1.199	1.199	396,170	1.1990	0.00%
2018-03-27	0	1.250	1.200	1.290	-	-	0	0	-	1.199	1.151	1.237	-	-	0	-	0.00%
2018-03-26	0	1.250	1.200	1.290	-	-	0	0	-	1.199	1.151	1.237	-	-	0	-	0.00%
2018-03-23	0	1.250	1.250	1.290	-	-	10,000	12,500	1.2500	1.199	1.199	1.237	-	-	10,426	1.1990	0.00%
2018-03-22	0	1.250	1.250	1.290	1.250	1.290	88,000	110,500	1.2557	1.199	1.199	1.237	1.199	1.237	91,745	1.2044	-0.79%
2018-03-21	0	1.260	1.250	1.290	-	-	0	0	-	1.209	1.199	1.237	-	-	0	-	0.00%
2018-03-20	0	1.260	1.250	1.290	1.260	1.260	22,000	27,720	1.2600	1.209	1.199	1.237	1.209	1.209	22,936	1.2086	0.00%
2018-03-19	0	1.260	1.250	1.260	1.260	1.260	18,000	22,680	1.2600	1.209	1.199	1.209	1.209	1.209	18,766	1.2086	-1.56%
2018-03-16	0	1.280	1.240	1.290	-	-	0	0	-	1.228	1.189	1.237	-	-	0	-	0.00%
2018-03-15	0	1.280	1.280	1.290	1.250	1.290	92,000	116,960	1.2713	1.228	1.228	1.237	1.199	1.237	95,915	1.2194	-2.29%
2018-03-14	0	1.310	1.250	1.310	-	-	0	0	-	1.257	1.199	1.257	-	-	0	-	-1.50%
2018-03-13	0	1.330	1.250	1.330	-	-	0	0	-	1.276	1.199	1.276	-	-	0	-	0.00%
2018-03-12	0	1.330	1.250	1.350	-	-	0	0	-	1.276	1.199	1.295	-	-	0	-	0.00%
2018-03-09	0	1.330	1.210	1.330	-	-	0	0	-	1.276	1.161	1.276	-	-	0	-	0.00%
2018-03-08	0	1.330	1.210	1.330	-	-	0	0	-	1.276	1.161	1.276	-	-	0	-	0.00%
2018-03-07	0	1.330	1.240	1.330	-	-	0	0	-	1.276	1.189	1.276	-	-	0	-	-0.75%
2018-03-06	0	1.340	1.250	1.340	1.100	1.350	130,000	159,380	1.2260	1.285	1.199	1.285	1.055	1.295	135,532	1.1760	3.08%
2018-03-05	0	1.300	1.220	1.380	-	-	0	0	-	1.247	1.170	1.324	-	-	0	-	0.00%
2018-03-02	0	1.300	1.220	1.380	-	-	0	0	-	1.247	1.170	1.324	-	-	0	-	0.00%
2018-03-01	0	1.300	1.200	1.300	-	-	0	0	-	1.247	1.151	1.247	-	-	0	-	0.00%
2018-02-28	0	1.300	1.230	1.300	1.300	1.300	10,000	13,000	1.3000	1.247	1.180	1.247	1.247	1.247	10,426	1.2469	0.78%
2018-02-27	0	1.290	1.230	1.400	-	-	0	0	-	1.237	1.180	1.343	-	-	0	-	0.00%
2018-02-26	0	1.290	1.240	1.420	-	-	0	0	-	1.237	1.189	1.362	-	-	0	-	0.00%
2018-02-23	0	1.290	1.230	1.340	-	-	0	0	-	1.237	1.180	1.285	-	-	0	-	0.00%
2018-02-22	0	1.290	1.250	1.300	1.250	1.290	56,000	71,840	1.2829	1.237	1.199	1.247	1.199	1.237	58,383	1.2305	3.20%
2018-02-21	0	1.250	1.250	1.280	1.170	1.210	10,000	11,900	1.1900	1.199	1.199	1.228	1.122	1.161	10,426	1.1414	-4.58%
2018-02-20	0	1.310	1.160	1.340	-	-	0	0	-	1.257	1.113	1.285	-	-	0	-	0.00%
2018-02-15	0	1.310	1.110	1.310	-	-	0	0	-	1.257	1.065	1.257	-	-	0	-	0.00%
2018-02-14	0	1.310	1.150	1.320	-	-	0	0	-	1.257	1.103	1.266	-	-	0	-	0.00%
2018-02-13	0	1.310	1.150	1.310	-	-	0	0	-	1.257	1.103	1.257	-	-	0	-	0.00%
2018-02-12	0	1.310	1.200	1.310	1.240	1.320	130,000	164,720	1.2671	1.257	1.151	1.257	1.189	1.266	135,532	1.2154	3.15%
2018-02-09	0	1.270	1.250	1.310	1.270	1.340	204,000	268,440	1.3159	1.218	1.199	1.257	1.218	1.285	212,681	1.2622	-4.51%
2018-02-08	0	1.330	1.330	1.400	1.320	1.320	434,000	575,420	1.3259	1.276	1.276	1.343	1.266	1.266	452,468	1.2717	0.76%
2018-02-07	0	1.320	1.320	1.390	1.320	1.320	74,000	97,680	1.3200	1.266	1.266	1.333	1.266	1.266	77,149	1.2661	-5.04%
2018-02-06	0	1.390	1.290	1.390	-	-	0	0	-	1.333	1.237	1.333	-	-	0	-	0.00%
2018-02-05	0	1.390	1.310	1.390	1.330	1.460	88,000	117,920	1.3400	1.333	1.257	1.333	1.276	1.400	91,745	1.2853	4.51%
2018-02-02	0	1.330	1.300	1.400	1.320	1.340	302,000	403,760	1.3370	1.276	1.247	1.343	1.266	1.285	314,851	1.2824	0.00%
2018-02-01	0	1.330	1.330	1.400	1.320	1.320	56,000	73,920	1.3200	1.276	1.276	1.343	1.266	1.266	58,383	1.2661	-0.75%
2018-01-31	0	1.340	1.320	1.400	1.320	1.380	362,000	484,560	1.3386	1.285	1.266	1.343	1.266	1.324	377,404	1.2839	0.00%
2018-01-30	0	1.340	1.320	1.400	1.340	1.360	354,000	476,700	1.3466	1.285	1.266	1.343	1.285	1.304	369,064	1.2916	-2.19%
2018-01-29	0	1.370	1.350	1.370	1.360	1.370	2,118,000	2,901,060	1.3697	1.314	1.295	1.314	1.304	1.314	2,208,128	1.3138	3.01%
2018-01-26	0	1.330	1.320	1.350	1.320	1.350	220,000	293,200	1.3327	1.276	1.266	1.295	1.266	1.295	229,362	1.2783	0.76%
2018-01-25	0	1.320	1.320	1.490	1.300	1.340	698,000	920,980	1.3195	1.266	1.266	1.429	1.247	1.285	727,702	1.2656	0.00%
2018-01-24	0	1.320	1.310	1.490	-	-	0	0	-	1.266	1.257	1.429	-	-	0	-	0.00%
2018-01-23	0	1.320	1.310	1.500	1.320	1.340	164,000	217,040	1.3234	1.266	1.257	1.439	1.266	1.285	170,979	1.2694	0.00%
2018-01-22	0	1.320	1.320	1.400	-	-	0	0	-	1.266	1.266	1.343	-	-	0	-	0.00%
2018-01-19	0	1.320	1.300	1.370	-	-	0	0	-	1.266	1.247	1.314	-	-	0	-	0.00%
2018-01-18	0	1.320	1.310	1.380	1.320	1.320	100,000	132,000	1.3200	1.266	1.257	1.324	1.266	1.266	104,255	1.2661	-1.49%
2018-01-17	0	1.340	1.340	1.400	1.310	1.310	10,000	13,100	1.3100	1.285	1.285	1.343	1.257	1.257	10,426	1.2565	-0.74%
2018-01-16	0	1.350	1.300	1.380	-	-	0	0	-	1.295	1.247	1.324	-	-	0	-	0.00%
2018-01-15	0	1.350	1.340	1.380	1.340	1.350	524,000	707,160	1.3495	1.295	1.285	1.324	1.285	1.295	546,298	1.2945	0.00%
2018-01-12	0	1.350	1.300	1.450	1.350	1.360	126,000	170,460	1.3529	1.295	1.247	1.391	1.295	1.304	131,362	1.2976	0.75%
2018-01-11	0	1.340	1.290	1.340	1.350	1.360	50,000	67,700	1.3540	1.285	1.237	1.285	1.295	1.304	52,128	1.2987	-0.74%
2018-01-10	0	1.350	1.350	1.480	1.350	1.350	274,000	369,900	1.3500	1.295	1.295	1.420	1.295	1.295	285,660	1.2949	0.00%
2018-01-09	0	1.350	1.340	1.350	-	-	0	0	-	1.295	1.285	1.295	-	-	0	-	0.00%
2018-01-08	0	1.350	1.330	1.380	1.350	1.350	84,000	113,400	1.3500	1.295	1.276	1.324	1.295	1.295	87,574	1.2949	0.00%
2018-01-05	0	1.350	1.350	1.380	1.350	1.350	12,000	16,200	1.3500	1.295	1.295	1.324	1.295	1.295	12,511	1.2949	0.00%
2018-01-04	0	1.350	1.290	1.350	-	-	0	0	-	1.295	1.237	1.295	-	-	0	-	0.00%
2018-01-03	0	1.350	1.290	1.380	1.320	1.350	148,000	197,840	1.3368	1.295	1.237	1.324	1.266	1.295	154,298	1.2822	3.85%
2018-01-02	0	1.300	1.300	1.370	1.290	1.320	136,000	177,800	1.3074	1.247	1.247	1.314	1.237	1.266	141,787	1.2540	0.00%
2017-12-29	0	1.300	1.290	1.400	1.300	1.300	10,000	13,000	1.3000	1.247	1.237	1.343	1.247	1.247	10,426	1.2469	0.78%
2017-12-28	0	1.300	1.300	1.380	-	-	0	0	-	1.237	1.237	1.313	-	-	0	-	0.00%
2017-12-27	0	1.300	1.300	1.420	1.290	1.290	2,000	2,580	1.2900	1.237	1.237	1.352	1.228	1.228	2,101	1.2278	0.00%
2017-12-22	0	1.300	1.280	1.420	-	-	0	0	-	1.237	1.218	1.352	-	-	0	-	0.00%
2017-12-21	0	1.300	1.270	1.560	-	-	0	0	-	1.237	1.209	1.485	-	-	0	-	0.00%
2017-12-20	0	1.300	1.300	1.350	1.290	1.300	12,000	15,540	1.2950	1.237	1.237	1.285	1.228	1.237	12,608	1.2326	-1.52%
2017-12-19	0	1.320	1.300	1.390	-	-	0	0	-	1.256	1.237	1.323	-	-	0	-	0.00%
2017-12-18	0	1.320	1.290	1.350	1.320	1.330	238,000	314,540	1.3216	1.256	1.228	1.285	1.256	1.266	250,051	1.2579	-2.22%
2017-12-15	0	1.350	1.280	1.380	1.290	1.350	200,000	266,200	1.3310	1.285	1.218	1.313	1.228	1.285	210,127	1.2669	3.85%
2017-12-14	0	1.300	1.300	1.340	1.300	1.300	8,000	10,400	1.3000	1.237	1.237	1.275	1.237	1.237	8,405	1.2373	-2.26%
2017-12-13	0	1.330	1.300	1.380	-	-	0	0	-	1.266	1.237	1.313	-	-	0	-	0.00%
2017-12-12	0	1.330	1.300	1.330	-	-	0	0	-	1.266	1.237	1.266	-	-	0	-	0.00%
2017-12-11	0	1.330	1.310	1.360	1.330	1.380	664,000	883,660	1.3308	1.266	1.247	1.294	1.266	1.313	697,622	1.2667	2.31%
2017-12-08	0	1.300	1.300	1.330	1.280	1.280	52,000	66,440	1.2777	1.237	1.237	1.266	1.218	1.218	54,633	1.2161	-0.76%
2017-12-07	0	1.310	1.300	1.380	-	-	0	0	-	1.247	1.237	1.313	-	-	0	-	0.00%
2017-12-06	0	1.310	1.300	1.380	-	-	0	0	-	1.247	1.237	1.313	-	-	0	-	0.00%
2017-12-05	0	1.310	1.300	1.380	-	-	0	0	-	1.247	1.237	1.313	-	-	0	-	0.00%
2017-12-04	0	1.310	1.280	1.380	-	-	0	0	-	1.247	1.218	1.313	-	-	0	-	0.00%
2017-12-01	0	1.310	1.310	1.380	-	-	0	0	-	1.247	1.247	1.313	-	-	0	-	0.77%
2017-11-30	0	1.300	1.300	1.380	1.300	1.300	10,000	13,000	1.3000	1.237	1.237	1.313	1.237	1.237	10,506	1.2373	-5.80%
2017-11-29	0	1.380	1.280	1.380	-	-	0	0	-	1.313	1.218	1.313	-	-	0	-	0.00%
2017-11-28	0	1.380	1.280	1.380	-	-	0	0	-	1.313	1.218	1.313	-	-	0	-	0.00%
2017-11-27	0	1.380	1.280	1.380	-	-	0	0	-	1.313	1.218	1.313	-	-	0	-	0.00%
2017-11-24	0	1.380	1.280	1.380	-	-	0	0	-	1.313	1.218	1.313	-	-	0	-	0.00%
2017-11-23	0	1.380	1.270	1.380	-	-	0	0	-	1.313	1.209	1.313	-	-	0	-	0.00%
2017-11-22	0	1.380	1.310	1.380	1.340	1.390	192,000	259,400	1.3510	1.313	1.247	1.313	1.275	1.323	201,722	1.2859	8.66%
2017-11-21	0	1.270	1.270	1.380	1.270	1.350	38,000	50,980	1.3416	1.209	1.209	1.313	1.209	1.285	39,924	1.2769	-5.93%
2017-11-20	0	1.350	1.350	1.400	-	-	0	0	-	1.285	1.285	1.333	-	-	0	-	0.00%
2017-11-17	0	1.350	1.350	1.390	1.340	1.340	10,000	13,400	1.3400	1.285	1.285	1.323	1.275	1.275	10,506	1.2754	-2.88%
2017-11-16	0	1.390	1.330	1.400	-	-	0	0	-	1.323	1.266	1.333	-	-	0	-	0.00%
2017-11-15	0	1.390	1.320	1.400	-	-	0	0	-	1.323	1.256	1.333	-	-	0	-	0.00%
2017-11-14	0	1.390	1.310	1.400	-	-	0	0	-	1.323	1.247	1.333	-	-	0	-	0.00%
2017-11-13	0	1.390	1.300	1.400	-	-	0	0	-	1.323	1.237	1.333	-	-	0	-	0.00%
2017-11-10	0	1.390	1.290	1.390	-	-	0	0	-	1.323	1.228	1.323	-	-	0	-	0.00%
2017-11-09	0	1.390	1.290	1.400	-	-	2,000	2,580	1.2900	1.323	1.228	1.333	-	-	2,101	1.2278	0.00%
2017-11-08	0	1.390	1.280	1.400	-	-	0	0	-	1.323	1.218	1.333	-	-	0	-	0.00%
2017-11-07	0	1.390	1.320	1.400	1.390	1.390	100,000	139,000	1.3900	1.323	1.256	1.333	1.323	1.323	105,063	1.3230	-2.11%
2017-11-06	0	1.420	1.280	1.440	-	-	0	0	-	1.352	1.218	1.371	-	-	0	-	0.00%
2017-11-03	0	1.420	1.300	1.460	-	-	0	0	-	1.352	1.237	1.390	-	-	0	-	0.00%
2017-11-02	0	1.420	1.240	1.480	1.400	1.420	16,000	22,600	1.4125	1.352	1.180	1.409	1.333	1.352	16,810	1.3444	1.43%
2017-11-01	0	1.400	1.290	1.460	-	-	0	0	-	1.333	1.228	1.390	-	-	0	-	0.00%
2017-10-31	0	1.400	1.290	1.420	1.400	1.400	48,000	67,200	1.4000	1.333	1.228	1.352	1.333	1.333	50,430	1.3325	0.00%
2017-10-30	0	1.400	1.350	1.400	1.390	1.420	36,000	50,580	1.4050	1.333	1.285	1.333	1.323	1.352	37,823	1.3373	-0.71%
2017-10-27	0	1.410	1.330	1.410	1.380	1.420	20,000	28,080	1.4040	1.342	1.266	1.342	1.313	1.352	21,013	1.3363	2.92%
2017-10-26	0	1.370	1.320	1.500	-	-	0	0	-	1.304	1.256	1.428	-	-	0	-	0.00%
2017-10-25	0	1.370	1.320	1.420	-	-	0	0	-	1.304	1.256	1.352	-	-	0	-	0.00%
2017-10-24	0	1.370	1.330	1.480	-	-	0	0	-	1.304	1.266	1.409	-	-	0	-	0.00%
2017-10-23	0	1.370	1.370	1.410	1.360	1.370	124,000	169,640	1.3681	1.304	1.304	1.342	1.294	1.304	130,279	1.3021	0.00%
2017-10-20	0	1.370	1.350	1.400	1.350	1.370	38,000	51,640	1.3589	1.304	1.285	1.333	1.285	1.304	39,924	1.2935	3.79%
2017-10-19	0	1.320	1.320	1.380	1.320	1.350	30,000	40,200	1.3400	1.256	1.256	1.313	1.256	1.285	31,519	1.2754	0.00%
2017-10-18	0	1.320	1.320	1.380	1.320	1.350	70,000	93,000	1.3286	1.256	1.256	1.313	1.256	1.285	73,544	1.2645	-2.22%
2017-10-17	0	1.350	1.350	1.380	1.320	1.350	64,000	85,320	1.3331	1.285	1.285	1.313	1.256	1.285	67,241	1.2689	-2.17%
2017-10-16	0	1.380	1.300	1.400	1.350	1.380	42,000	57,780	1.3757	1.313	1.237	1.333	1.285	1.313	44,127	1.3094	2.22%
2017-10-13	0	1.350	1.290	1.360	1.290	1.350	104,000	138,580	1.3325	1.285	1.228	1.294	1.228	1.285	109,266	1.2683	4.65%
2017-10-12	0	1.290	1.290	1.350	1.290	1.320	44,000	57,780	1.3132	1.228	1.228	1.285	1.228	1.256	46,228	1.2499	-2.27%
2017-10-11	0	1.320	1.270	1.340	1.310	1.320	34,000	44,840	1.3188	1.256	1.209	1.275	1.247	1.256	35,722	1.2553	1.54%
2017-10-10	0	1.300	1.300	1.340	1.300	1.300	48,000	62,400	1.3000	1.237	1.237	1.275	1.237	1.237	50,430	1.2373	0.00%
2017-10-09	0	1.300	1.300	1.320	1.300	1.300	20,000	26,000	1.3000	1.237	1.237	1.256	1.237	1.237	21,013	1.2373	-5.80%
2017-10-06	0	1.380	1.310	1.380	1.300	1.380	42,000	56,300	1.3405	1.313	1.247	1.313	1.237	1.313	44,127	1.2759	2.99%
2017-10-04	0	1.340	1.230	1.550	-	-	0	0	-	1.275	1.171	1.475	-	-	0	-	0.00%
2017-10-03	0	1.340	1.250	1.460	1.320	1.340	28,000	37,160	1.3271	1.275	1.190	1.390	1.256	1.275	29,418	1.2632	1.52%
2017-09-29	0	1.320	1.270	1.340	-	-	0	0	-	1.256	1.209	1.275	-	-	0	-	0.00%
2017-09-28	0	1.320	1.270	1.340	1.320	1.320	100,000	132,000	1.3200	1.256	1.209	1.275	1.256	1.256	105,063	1.2564	0.00%
2017-09-27	0	1.320	1.270	1.350	1.320	1.320	200,000	264,000	1.3200	1.256	1.209	1.285	1.256	1.256	210,127	1.2564	0.00%
2017-09-26	0	1.320	1.270	1.350	1.320	1.320	410,000	541,200	1.3200	1.256	1.209	1.285	1.256	1.256	430,760	1.2564	0.00%
2017-09-25	0	1.320	1.270	1.530	-	-	0	0	-	1.256	1.209	1.456	-	-	0	-	0.00%
2017-09-22	0	1.320	1.270	1.320	-	-	0	0	-	1.256	1.209	1.256	-	-	0	-	0.00%
2017-09-21	0	1.320	1.290	1.340	-	-	0	0	-	1.256	1.228	1.275	-	-	0	-	0.00%
2017-09-20	0	1.320	1.260	1.350	1.300	1.320	268,000	352,500	1.3153	1.256	1.199	1.285	1.237	1.256	281,570	1.2519	0.00%
2017-09-19	0	1.320	1.270	1.350	1.300	1.320	120,000	158,000	1.3167	1.256	1.209	1.285	1.237	1.256	126,076	1.2532	1.54%
2017-09-18	0	1.300	1.270	1.300	1.300	1.300	160,000	208,000	1.3000	1.237	1.209	1.237	1.237	1.237	168,102	1.2373	-0.76%
2017-09-15	0	1.330	1.270	1.480	-	-	0	0	-	1.247	1.191	1.387	-	-	0	-	0.00%
2017-09-14	0	1.330	1.260	1.360	1.250	1.330	186,000	244,160	1.3127	1.247	1.181	1.275	1.172	1.247	198,402	1.2306	5.56%
2017-09-13	0	1.260	1.260	1.400	1.260	1.270	50,000	63,160	1.2632	1.181	1.181	1.312	1.181	1.191	53,334	1.1842	0.00%
2017-09-12	0	1.260	1.260	1.350	-	-	0	0	-	1.181	1.181	1.266	-	-	0	-	1.61%
2017-09-11	0	1.240	1.240	1.320	1.230	1.230	10,000	12,300	1.2300	1.162	1.162	1.237	1.153	1.153	10,667	1.1531	-4.62%
2017-09-08	0	1.300	1.250	1.320	-	-	0	0	-	1.219	1.172	1.237	-	-	0	-	0.00%
2017-09-07	0	1.300	1.250	1.320	-	-	0	0	-	1.219	1.172	1.237	-	-	0	-	0.00%
2017-09-06	0	1.300	1.250	1.300	-	-	0	0	-	1.219	1.172	1.219	-	-	0	-	0.00%
2017-09-05	0	1.300	1.250	1.300	-	-	0	0	-	1.219	1.172	1.219	-	-	0	-	-1.52%
2017-09-04	0	1.320	1.250	1.410	-	-	0	0	-	1.237	1.172	1.322	-	-	0	-	0.00%
2017-09-01	0	1.320	1.230	1.320	-	-	0	0	-	1.237	1.153	1.237	-	-	0	-	0.00%
2017-08-31	0	1.320	1.250	1.410	-	-	0	0	-	1.237	1.172	1.322	-	-	0	-	0.00%
2017-08-30	0	1.320	1.250	1.350	-	-	0	0	-	1.237	1.172	1.266	-	-	0	-	0.00%
2017-08-29	0	1.320	1.270	1.410	1.290	1.320	70,000	91,820	1.3117	1.237	1.191	1.322	1.209	1.237	74,667	1.2297	0.00%
2017-08-28	0	1.320	1.250	1.330	1.100	1.320	230,000	301,440	1.3106	1.237	1.172	1.247	1.031	1.237	245,335	1.2287	2.33%
2017-08-25	0	1.290	1.200	1.300	1.280	1.290	24,000	30,860	1.2858	1.209	1.125	1.219	1.200	1.209	25,600	1.2055	-0.77%
2017-08-24	0	1.300	1.240	1.300	1.270	1.320	50,000	63,660	1.2732	1.219	1.162	1.219	1.191	1.237	53,334	1.1936	2.36%
2017-08-22	0	1.270	1.220	1.270	-	-	0	0	-	1.191	1.144	1.191	-	-	0	-	-1.55%
2017-08-21	0	1.290	1.120	1.290	-	-	0	0	-	1.209	1.050	1.209	-	-	0	-	0.00%
2017-08-18	0	1.290	1.210	1.290	1.230	1.300	32,000	41,460	1.2956	1.209	1.134	1.209	1.153	1.219	34,134	1.2146	4.88%
2017-08-17	0	1.230	1.120	1.300	-	-	0	0	-	1.153	1.050	1.219	-	-	0	-	0.00%
2017-08-16	0	1.230	1.110	1.290	-	-	0	0	-	1.153	1.041	1.209	-	-	0	-	0.00%
2017-08-15	0	1.230	1.210	1.300	1.230	1.230	2,000	2,460	1.2300	1.153	1.134	1.219	1.153	1.153	2,133	1.1531	0.00%
2017-08-14	0	1.230	1.150	1.300	-	-	0	0	-	1.153	1.078	1.219	-	-	0	-	0.00%
2017-08-11	0	1.230	1.200	1.230	1.220	1.240	246,000	301,640	1.2262	1.153	1.125	1.153	1.144	1.162	262,402	1.1495	-0.81%
2017-08-10	0	1.240	1.240	1.270	1.230	1.260	112,000	140,500	1.2545	1.162	1.162	1.191	1.153	1.181	119,468	1.1761	-2.36%
2017-08-09	0	1.270	1.250	1.290	1.270	1.270	48,000	60,960	1.2700	1.191	1.172	1.209	1.191	1.191	51,200	1.1906	0.00%
2017-08-08	0	1.270	1.260	1.300	-	-	0	0	-	1.191	1.181	1.219	-	-	0	-	0.00%
2017-08-07	0	1.270	1.250	1.290	1.250	1.270	22,000	27,740	1.2609	1.191	1.172	1.209	1.172	1.191	23,467	1.1821	1.60%
2017-08-04	0	1.250	1.200	1.270	-	-	0	0	-	1.172	1.125	1.191	-	-	0	-	0.00%
2017-08-03	0	1.250	1.230	1.260	1.200	1.250	102,000	126,540	1.2406	1.172	1.153	1.181	1.125	1.172	108,801	1.1630	3.31%
2017-08-02	0	1.210	1.130	1.250	-	-	0	0	-	1.134	1.059	1.172	-	-	0	-	0.00%
2017-08-01	0	1.210	1.200	1.270	1.200	1.210	12,000	14,420	1.2017	1.134	1.125	1.191	1.125	1.134	12,800	1.1266	0.83%
2017-07-31	0	1.200	1.140	1.300	-	-	0	0	-	1.125	1.069	1.219	-	-	0	-	0.00%
2017-07-28	0	1.200	1.190	1.250	-	-	0	0	-	1.125	1.116	1.172	-	-	0	-	0.00%
2017-07-27	0	1.200	1.190	1.200	1.200	1.200	14,000	16,800	1.2000	1.125	1.116	1.125	1.125	1.125	14,933	1.1250	-0.83%
2017-07-26	0	1.210	1.190	1.220	-	-	0	0	-	1.134	1.116	1.144	-	-	0	-	0.00%
2017-07-25	0	1.210	1.180	1.220	1.210	1.210	26,000	31,460	1.2100	1.134	1.106	1.144	1.134	1.134	27,734	1.1344	-0.82%
2017-07-24	0	1.220	1.210	1.220	1.190	1.240	146,000	177,180	1.2136	1.144	1.134	1.144	1.116	1.162	155,735	1.1377	5.17%
2017-07-21	0	1.160	1.160	1.200	1.060	1.060	2,000	2,120	1.0600	1.087	1.087	1.125	0.994	0.994	2,133	0.9937	-3.33%
2017-07-20	0	1.200	1.170	1.210	1.200	1.210	20,000	24,100	1.2050	1.125	1.097	1.134	1.125	1.134	21,334	1.1297	-1.64%
2017-07-19	0	1.220	1.200	1.230	1.200	1.220	118,000	141,720	1.2010	1.144	1.125	1.153	1.125	1.144	125,868	1.1259	1.67%
2017-07-18	0	1.200	1.180	1.200	1.170	1.200	16,000	18,840	1.1775	1.125	1.106	1.125	1.097	1.125	17,067	1.1039	-2.44%
2017-07-17	0	1.230	1.180	1.230	-	-	0	0	-	1.153	1.106	1.153	-	-	0	-	0.00%
2017-07-14	0	1.230	1.230	1.240	1.140	1.230	40,000	48,300	1.2075	1.153	1.153	1.162	1.069	1.153	42,667	1.1320	-0.81%
2017-07-13	0	1.240	1.200	1.240	-	-	0	0	-	1.162	1.125	1.162	-	-	0	-	0.00%
2017-07-12	0	1.240	1.130	1.240	-	-	0	0	-	1.162	1.059	1.162	-	-	0	-	-1.59%
2017-07-11	0	1.260	1.140	1.260	-	-	0	0	-	1.181	1.069	1.181	-	-	0	-	0.00%
2017-07-10	0	1.260	1.130	1.260	-	-	0	0	-	1.181	1.059	1.181	-	-	0	-	0.00%
2017-07-07	0	1.260	1.140	1.260	-	-	0	0	-	1.181	1.069	1.181	-	-	0	-	0.00%
2017-07-06	0	1.260	1.130	1.300	-	-	0	0	-	1.181	1.059	1.219	-	-	0	-	0.00%
2017-07-05	0	1.260	1.140	1.260	-	-	0	0	-	1.181	1.069	1.181	-	-	0	-	0.00%
2017-07-04	0	1.260	1.200	1.260	-	-	0	0	-	1.181	1.125	1.181	-	-	0	-	0.00%
2017-07-03	0	1.260	1.250	1.300	1.250	1.260	534,000	667,600	1.2502	1.181	1.172	1.219	1.172	1.181	569,605	1.1720	0.80%
2017-06-30	0	1.250	1.250	1.290	-	-	296,000	370,000	1.2500	1.172	1.172	1.209	-	-	315,736	1.1719	0.00%
2017-06-29	0	1.250	1.250	1.290	-	-	0	0	-	1.172	1.172	1.209	-	-	0	-	0.00%
2017-06-28	0	1.250	1.160	1.280	-	-	0	0	-	1.172	1.087	1.200	-	-	0	-	0.00%
2017-06-27	0	1.250	1.140	1.250	1.250	1.250	16,000	20,000	1.2500	1.172	1.069	1.172	1.172	1.172	17,067	1.1719	0.00%
2017-06-26	0	1.250	1.250	1.290	-	-	0	0	-	1.172	1.172	1.209	-	-	0	-	0.00%
2017-06-23	0	1.250	1.230	1.290	-	-	0	0	-	1.172	1.153	1.209	-	-	0	-	0.00%
2017-06-22	0	1.250	1.250	1.300	-	-	0	0	-	1.172	1.172	1.219	-	-	0	-	0.00%
2017-06-21	0	1.250	1.240	1.300	-	-	0	0	-	1.172	1.162	1.219	-	-	0	-	0.00%
2017-06-20	0	1.250	1.250	1.290	1.230	1.290	28,000	35,280	1.2600	1.172	1.172	1.209	1.153	1.209	29,867	1.1812	-3.85%
2017-06-19	0	1.300	1.250	1.300	1.300	1.300	4,000	5,200	1.3000	1.219	1.172	1.219	1.219	1.219	4,267	1.2187	3.17%
2017-06-16	0	1.260	1.240	1.300	-	-	0	0	-	1.181	1.162	1.219	-	-	0	-	0.00%
2017-06-15	0	1.260	1.220	1.300	-	-	0	0	-	1.181	1.144	1.219	-	-	0	-	0.00%
2017-06-14	0	1.260	1.260	1.290	-	-	0	0	-	1.181	1.181	1.209	-	-	0	-	2.44%
2017-06-13	0	1.230	1.230	1.330	1.170	1.220	40,000	47,860	1.1965	1.153	1.153	1.247	1.097	1.144	42,667	1.1217	-3.15%
2017-06-12	0	1.270	1.260	1.330	1.270	1.270	10,000	12,700	1.2700	1.191	1.181	1.247	1.191	1.191	10,667	1.1906	0.00%
2017-06-09	0	1.270	1.270	1.310	1.240	1.250	5,333	6,606	1.2387	1.191	1.191	1.228	1.162	1.172	5,689	1.1613	-2.31%
2017-06-08	0	1.300	1.240	1.300	-	-	0	0	-	1.219	1.162	1.219	-	-	0	-	0.00%
2017-06-07	0	1.300	1.300	1.310	1.300	1.300	48,000	62,400	1.3000	1.219	1.219	1.228	1.219	1.219	51,200	1.2187	0.00%
2017-06-06	0	1.300	1.240	1.300	1.290	1.300	18,000	23,320	1.2956	1.219	1.162	1.219	1.209	1.219	19,200	1.2146	0.78%
2017-06-05	0	1.290	1.240	1.350	-	-	0	0	-	1.209	1.162	1.266	-	-	0	-	0.00%
2017-06-02	0	1.290	1.280	1.400	-	-	0	0	-	1.209	1.200	1.312	-	-	0	-	0.00%
2017-06-01	0	1.290	1.240	1.390	-	-	0	0	-	1.209	1.162	1.303	-	-	0	-	0.00%
2017-05-31	0	1.290	1.290	1.450	1.280	1.290	22,000	28,280	1.2855	1.209	1.209	1.359	1.200	1.209	23,467	1.2051	-0.77%
2017-05-29	0	1.300	1.250	1.300	1.290	1.300	216,000	280,500	1.2986	1.219	1.172	1.219	1.209	1.219	230,402	1.2174	0.78%
2017-05-26	0	1.290	1.290	1.300	1.290	1.290	46,000	59,340	1.2900	1.209	1.209	1.219	1.209	1.209	49,067	1.2094	-2.27%
2017-05-25	0	1.320	1.280	1.320	-	-	0	0	-	1.237	1.200	1.237	-	-	0	-	0.00%
2017-05-24	0	1.320	1.320	1.330	1.320	1.320	8,000	10,560	1.3200	1.237	1.237	1.247	1.237	1.237	8,533	1.2375	-0.75%
2017-05-23	0	1.330	1.300	1.330	1.290	1.330	176,000	228,560	1.2986	1.247	1.219	1.247	1.209	1.247	187,735	1.2175	6.40%
2017-05-22	0	1.250	1.240	1.370	1.240	1.260	138,000	172,500	1.2500	1.172	1.162	1.284	1.162	1.181	147,201	1.1719	0.00%
2017-05-19	0	1.250	1.200	1.370	1.150	1.250	168,000	204,320	1.2162	1.172	1.125	1.284	1.078	1.172	179,201	1.1402	0.81%
2017-05-18	0	1.240	1.240	1.250	1.190	1.240	66,000	79,480	1.2042	1.162	1.162	1.172	1.116	1.162	70,401	1.1290	5.08%
2017-05-17	0	1.180	1.180	1.230	-	-	0	0	-	1.106	1.106	1.153	-	-	0	-	0.00%
2017-05-16	0	1.180	1.160	1.240	1.170	1.180	88,000	103,660	1.1780	1.106	1.087	1.162	1.097	1.106	93,867	1.1043	0.00%
2017-05-15	0	1.180	1.130	1.180	-	-	0	0	-	1.106	1.059	1.106	-	-	0	-	0.00%
2017-05-12	0	1.180	1.180	1.210	1.180	1.220	80,000	95,660	1.1958	1.106	1.106	1.134	1.106	1.144	85,334	1.1210	-4.07%
2017-05-11	0	1.230	1.230	1.270	-	-	0	0	-	1.153	1.153	1.191	-	-	0	-	0.00%
2017-05-10	0	1.230	1.230	1.250	-	-	0	0	-	1.153	1.153	1.172	-	-	0	-	0.82%
2017-05-09	0	1.220	1.220	1.290	1.130	1.160	146,000	167,220	1.1453	1.144	1.144	1.209	1.059	1.087	155,735	1.0737	-5.43%
2017-05-08	0	1.290	1.170	1.290	-	-	0	0	-	1.209	1.097	1.209	-	-	0	-	0.00%
2017-05-05	0	1.290	1.270	1.300	-	-	0	0	-	1.209	1.191	1.219	-	-	0	-	0.00%
2017-05-04	0	1.290	1.250	1.300	-	-	0	0	-	1.209	1.172	1.219	-	-	0	-	0.00%
2017-05-02	0	1.290	1.230	1.300	-	-	0	0	-	1.209	1.153	1.219	-	-	0	-	0.00%
2017-04-28	0	1.290	1.190	1.300	-	-	0	0	-	1.209	1.116	1.219	-	-	0	-	0.00%
2017-04-27	0	1.290	1.230	1.300	1.260	1.290	12,000	15,360	1.2800	1.209	1.153	1.219	1.181	1.209	12,800	1.2000	0.78%
2017-04-26	0	1.280	1.160	1.300	-	-	0	0	-	1.200	1.087	1.219	-	-	0	-	0.00%
2017-04-25	0	1.280	1.150	1.300	-	-	0	0	-	1.200	1.078	1.219	-	-	0	-	0.00%
2017-04-24	0	1.280	1.140	1.310	-	-	0	0	-	1.200	1.069	1.228	-	-	0	-	0.00%
2017-04-21	0	1.280	1.180	1.300	-	-	0	0	-	1.200	1.106	1.219	-	-	0	-	0.00%
2017-04-20	0	1.280	1.230	1.310	-	-	0	0	-	1.200	1.153	1.228	-	-	0	-	0.00%
2017-04-19	0	1.280	1.250	1.280	1.230	1.300	44,000	55,420	1.2595	1.200	1.172	1.200	1.153	1.219	46,934	1.1808	-0.78%
2017-04-18	0	1.290	1.240	1.330	-	-	0	0	-	1.209	1.162	1.247	-	-	0	-	0.00%
2017-04-13	0	1.290	1.250	1.330	1.290	1.310	70,000	90,740	1.2963	1.209	1.172	1.247	1.209	1.228	74,667	1.2153	-2.27%
2017-04-12	0	1.320	1.310	1.390	1.290	1.500	104,000	142,180	1.3671	1.237	1.228	1.303	1.209	1.406	110,934	1.2817	1.54%
2017-04-11	0	1.300	1.290	1.300	1.300	1.300	124,000	161,200	1.3000	1.219	1.209	1.219	1.219	1.219	132,268	1.2187	0.00%
2017-04-10	0	1.300	1.300	1.330	1.300	1.300	276,000	358,800	1.3000	1.219	1.219	1.247	1.219	1.219	294,402	1.2187	0.78%
2017-04-07	0	1.290	1.290	1.330	1.290	1.290	12,000	15,480	1.2900	1.209	1.209	1.247	1.209	1.209	12,800	1.2094	-0.77%
2017-04-06	0	1.300	1.300	1.330	1.290	1.290	10,000	12,900	1.2900	1.219	1.219	1.247	1.209	1.209	10,667	1.2094	-3.70%
2017-04-05	0	1.350	1.310	1.380	-	-	0	0	-	1.266	1.228	1.294	-	-	0	-	0.00%
2017-04-03	0	1.350	1.350	1.380	1.350	1.350	604,000	815,400	1.3500	1.266	1.266	1.294	1.266	1.266	644,272	1.2656	3.85%
2017-03-31	0	1.300	1.280	1.300	-	-	0	0	-	1.219	1.200	1.219	-	-	0	-	0.00%
2017-03-30	0	1.300	1.290	1.350	-	-	0	0	-	1.219	1.209	1.266	-	-	0	-	0.00%
2017-03-29	0	1.300	1.290	1.380	-	-	0	0	-	1.219	1.209	1.294	-	-	0	-	0.00%
2017-03-28	0	1.300	1.290	1.390	-	-	0	0	-	1.219	1.209	1.303	-	-	0	-	0.00%
2017-03-27	0	1.300	1.290	1.360	1.300	1.300	8,000	10,400	1.3000	1.219	1.209	1.275	1.219	1.219	8,533	1.2187	-3.70%
2017-03-24	0	1.350	1.320	1.350	-	-	0	0	-	1.266	1.237	1.266	-	-	0	-	-0.74%
2017-03-23	0	1.360	1.320	1.360	-	-	0	0	-	1.275	1.237	1.275	-	-	0	-	0.00%
2017-03-22	0	1.360	1.320	1.360	1.350	1.360	40,000	54,320	1.3580	1.275	1.237	1.275	1.266	1.275	42,667	1.2731	0.00%
2017-03-21	0	1.360	1.300	1.360	1.360	1.360	10,000	13,600	1.3600	1.275	1.219	1.275	1.275	1.275	10,667	1.2750	2.26%
2017-03-20	0	1.330	1.320	1.380	1.330	1.330	50,000	66,500	1.3300	1.247	1.237	1.294	1.247	1.247	53,334	1.2469	2.31%
2017-03-17	0	1.300	1.300	1.330	1.300	1.300	10,000	13,000	1.3000	1.219	1.219	1.247	1.219	1.219	10,667	1.2187	-0.76%
2017-03-16	0	1.310	1.310	1.370	1.300	1.300	30,000	39,000	1.3000	1.228	1.228	1.284	1.219	1.219	32,000	1.2187	0.77%
2017-03-15	0	1.300	1.300	1.360	-	-	0	0	-	1.219	1.219	1.275	-	-	0	-	1.56%
2017-03-14	0	1.280	1.280	1.350	-	-	0	0	-	1.200	1.200	1.266	-	-	0	-	0.00%
2017-03-13	0	1.280	1.270	1.350	-	-	0	0	-	1.200	1.191	1.266	-	-	0	-	0.00%
2017-03-10	0	1.280	1.280	1.340	1.280	1.300	20,000	25,800	1.2900	1.200	1.200	1.256	1.200	1.219	21,334	1.2094	-1.54%
2017-03-09	0	1.300	1.300	1.340	1.300	1.300	90,000	117,000	1.3000	1.219	1.219	1.256	1.219	1.219	96,001	1.2187	0.00%
2017-03-08	0	1.300	1.250	1.310	-	-	0	0	-	1.219	1.172	1.228	-	-	0	-	0.00%
2017-03-07	0	1.300	1.250	1.340	-	-	0	0	-	1.219	1.172	1.256	-	-	0	-	0.00%
2017-03-06	0	1.300	1.250	1.330	-	-	0	0	-	1.219	1.172	1.247	-	-	0	-	0.00%
2017-03-03	0	1.300	1.250	1.330	-	-	0	0	-	1.219	1.172	1.247	-	-	0	-	0.00%
2017-03-02	0	1.300	1.300	1.350	-	-	0	0	-	1.219	1.219	1.266	-	-	0	-	0.00%
2017-03-01	0	1.300	1.300	1.330	-	-	0	0	-	1.219	1.219	1.247	-	-	0	-	0.00%
2017-02-28	0	1.300	1.300	1.330	1.300	1.300	20,000	26,000	1.3000	1.219	1.219	1.247	1.219	1.219	21,334	1.2187	-2.26%
2017-02-27	0	1.330	1.300	1.340	-	-	0	0	-	1.247	1.219	1.256	-	-	0	-	0.00%
2017-02-24	0	1.330	1.280	1.340	-	-	0	0	-	1.247	1.200	1.256	-	-	0	-	-0.75%
2017-02-23	0	1.340	1.280	1.350	1.300	1.340	102,000	132,680	1.3008	1.256	1.200	1.266	1.219	1.256	108,801	1.2195	0.75%
2017-02-22	0	1.330	1.300	1.350	-	-	0	0	-	1.247	1.219	1.266	-	-	0	-	0.00%
2017-02-21	0	1.330	1.300	1.330	-	-	0	0	-	1.247	1.219	1.247	-	-	0	-	0.00%
2017-02-20	0	1.330	1.300	1.330	-	-	0	0	-	1.247	1.219	1.247	-	-	0	-	0.00%
2017-02-17	0	1.330	1.300	1.330	-	-	0	0	-	1.247	1.219	1.247	-	-	0	-	0.00%
2017-02-16	0	1.330	1.300	1.330	-	-	0	0	-	1.247	1.219	1.247	-	-	0	-	-1.48%
2017-02-15	0	1.350	1.310	1.350	1.320	1.350	72,000	95,660	1.3286	1.266	1.228	1.266	1.237	1.266	76,801	1.2456	3.85%
2017-02-14	0	1.300	1.220	1.320	1.300	1.300	6,000	7,800	1.3000	1.219	1.144	1.237	1.219	1.219	6,400	1.2187	0.00%
2017-02-13	0	1.300	1.300	1.320	1.300	1.300	444,000	577,200	1.3000	1.219	1.219	1.237	1.219	1.219	473,604	1.2187	0.78%
2017-02-10	0	1.290	1.250	1.320	1.260	1.290	220,000	280,600	1.2755	1.209	1.172	1.237	1.181	1.209	234,669	1.1957	4.03%
2017-02-09	0	1.240	1.230	1.280	1.240	1.280	80,000	99,540	1.2443	1.162	1.153	1.200	1.162	1.200	85,334	1.1665	-3.12%
2017-02-08	0	1.280	1.260	1.300	-	-	0	0	-	1.200	1.181	1.219	-	-	0	-	0.00%
2017-02-07	0	1.280	1.270	1.290	1.280	1.280	40,000	51,200	1.2800	1.200	1.191	1.209	1.200	1.200	42,667	1.2000	-0.78%
2017-02-06	0	1.290	1.280	1.300	1.290	1.290	38,000	49,020	1.2900	1.209	1.200	1.219	1.209	1.209	40,534	1.2094	0.78%
2017-02-03	0	1.280	1.280	1.340	1.270	1.330	50,000	65,700	1.3140	1.200	1.200	1.256	1.191	1.247	53,334	1.2319	-4.48%
2017-02-02	0	1.340	1.250	1.340	1.250	1.340	352,000	442,780	1.2579	1.256	1.172	1.256	1.172	1.256	375,470	1.1793	2.29%
2017-02-01	0	1.310	1.150	1.310	1.310	1.320	4,000	5,260	1.3150	1.228	1.078	1.228	1.228	1.237	4,267	1.2328	-0.76%
2017-01-27	0	1.320	1.290	1.330	-	-	0	0	-	1.237	1.209	1.247	-	-	0	-	0.00%
2017-01-26	0	1.320	1.290	1.320	1.300	1.350	32,000	41,900	1.3094	1.237	1.209	1.237	1.219	1.266	34,134	1.2275	5.60%
2017-01-25	0	1.250	1.250	1.290	1.200	1.200	2,000	2,400	1.2000	1.172	1.172	1.209	1.125	1.125	2,133	1.1250	-3.85%
2017-01-24	0	1.300	1.130	1.300	-	-	0	0	-	1.219	1.059	1.219	-	-	0	-	0.00%
2017-01-23	0	1.300	1.250	1.300	-	-	0	0	-	1.219	1.172	1.219	-	-	0	-	-2.99%
2017-01-20	0	1.340	1.260	1.340	1.340	1.350	56,000	75,100	1.3411	1.256	1.181	1.256	1.256	1.266	59,734	1.2572	3.08%
2017-01-19	0	1.300	1.270	1.310	-	-	0	0	-	1.219	1.191	1.228	-	-	0	-	0.00%
2017-01-18	0	1.300	1.300	1.320	1.300	1.300	20,000	26,000	1.3000	1.219	1.219	1.237	1.219	1.219	21,334	1.2187	3.17%
2017-01-17	0	1.260	1.260	1.300	1.250	1.250	28,000	36,600	1.3071	1.181	1.181	1.219	1.172	1.172	29,867	1.2254	-3.08%
2017-01-16	0	1.300	1.260	1.300	1.300	1.300	32,000	41,600	1.3000	1.219	1.181	1.219	1.219	1.219	34,134	1.2187	0.00%
2017-01-13	0	1.300	1.250	1.320	-	-	0	0	-	1.219	1.172	1.237	-	-	0	-	0.00%
2017-01-12	0	1.300	1.250	1.310	1.270	1.300	26,000	33,680	1.2954	1.219	1.172	1.228	1.191	1.219	27,734	1.2144	4.00%
2017-01-11	0	1.250	1.250	1.300	1.240	1.240	22,000	27,280	1.2400	1.172	1.172	1.219	1.162	1.162	23,467	1.1625	-3.85%
2017-01-10	0	1.300	1.240	1.330	1.240	1.300	146,000	182,200	1.2479	1.219	1.162	1.247	1.162	1.219	155,735	1.1699	0.00%
2017-01-09	0	1.300	1.230	1.300	-	-	0	0	-	1.219	1.153	1.219	-	-	0	-	0.00%
2017-01-06	0	1.300	1.250	1.340	-	-	0	0	-	1.219	1.172	1.256	-	-	0	-	0.00%
2017-01-05	0	1.300	1.260	1.340	1.250	1.300	52,000	66,460	1.2781	1.219	1.181	1.256	1.172	1.219	55,467	1.1982	1.56%
2017-01-04	0	1.280	1.280	1.330	1.250	1.250	4,000	5,000	1.2500	1.200	1.200	1.247	1.172	1.172	4,267	1.1719	-5.88%
2017-01-03	0	1.360	1.290	1.380	1.270	1.360	76,000	98,540	1.2966	1.275	1.209	1.294	1.191	1.275	81,067	1.2155	5.43%
2016-12-30	0	1.290	1.210	1.350	-	-	0	0	-	1.209	1.134	1.266	-	-	0	-	0.00%
2016-12-29	0	1.300	1.210	1.350	-	-	0	0	-	1.209	1.126	1.256	-	-	0	-	0.00%
2016-12-28	0	1.300	1.200	1.350	-	-	0	0	-	1.209	1.116	1.256	-	-	0	-	0.00%
2016-12-23	0	1.300	1.300	1.380	-	-	0	0	-	1.209	1.209	1.284	-	-	0	-	0.00%
2016-12-22	0	1.300	1.250	1.310	1.300	1.300	6,000	7,800	1.3000	1.209	1.163	1.219	1.209	1.209	6,450	1.2094	6.56%
2016-12-21	0	1.220	1.220	1.390	1.210	1.250	20,000	24,680	1.2340	1.135	1.135	1.293	1.126	1.163	21,499	1.1480	-5.43%
2016-12-20	0	1.290	1.250	1.440	-	-	0	0	-	1.200	1.163	1.340	-	-	0	-	0.00%
2016-12-19	0	1.290	1.240	1.340	1.290	1.290	10,000	12,900	1.2900	1.200	1.154	1.247	1.200	1.200	10,749	1.2001	-1.53%
2016-12-16	0	1.310	1.290	1.310	-	-	0	0	-	1.219	1.200	1.219	-	-	0	-	0.00%
2016-12-15	0	1.310	1.290	1.370	-	-	0	0	-	1.219	1.200	1.274	-	-	0	-	0.00%
2016-12-14	0	1.310	1.310	1.420	1.300	1.300	8,000	10,400	1.3000	1.219	1.219	1.321	1.209	1.209	8,600	1.2094	-0.76%
2016-12-13	0	1.320	1.300	1.440	1.320	1.320	30,000	39,600	1.3200	1.228	1.209	1.340	1.228	1.228	32,248	1.2280	-2.22%
2016-12-12	0	1.350	1.290	1.440	1.350	1.350	56,000	75,600	1.3500	1.256	1.200	1.340	1.256	1.256	60,197	1.2559	0.00%
2016-12-09	0	1.350	1.300	1.440	1.350	1.350	194,000	261,900	1.3500	1.256	1.209	1.340	1.256	1.256	208,539	1.2559	0.00%
2016-12-08	0	1.350	1.350	1.390	1.310	1.350	56,000	74,580	1.3318	1.256	1.256	1.293	1.219	1.256	60,197	1.2389	-2.17%
2016-12-07	0	1.380	1.330	1.380	1.350	1.400	28,000	38,480	1.3743	1.284	1.237	1.284	1.256	1.302	30,098	1.2785	6.15%
2016-12-06	0	1.300	1.290	1.400	-	-	0	0	-	1.209	1.200	1.302	-	-	0	-	0.00%
2016-12-05	0	1.300	1.290	1.350	-	-	0	0	-	1.209	1.200	1.256	-	-	0	-	0.00%
2016-12-02	0	1.300	1.300	1.360	1.300	1.310	10,000	13,060	1.3060	1.209	1.209	1.265	1.209	1.219	10,749	1.2149	-3.70%
2016-12-01	0	1.350	1.310	1.350	1.310	1.380	54,000	73,020	1.3522	1.256	1.219	1.256	1.219	1.284	58,047	1.2579	0.75%
2016-11-30	0	1.340	1.310	1.350	1.340	1.340	2,000	2,680	1.3400	1.247	1.219	1.256	1.247	1.247	2,150	1.2466	1.52%
2016-11-29	0	1.320	1.300	1.380	1.320	1.330	52,000	68,660	1.3204	1.228	1.209	1.284	1.228	1.237	55,897	1.2283	-1.49%
2016-11-28	0	1.340	1.340	1.390	-	-	0	0	-	1.247	1.247	1.293	-	-	0	-	0.00%
2016-11-25	0	1.340	1.340	1.380	1.340	1.340	8,000	10,720	1.3400	1.247	1.247	1.284	1.247	1.247	8,600	1.2466	-3.60%
2016-11-24	0	1.390	1.340	1.400	-	-	0	0	-	1.293	1.247	1.302	-	-	0	-	0.00%
2016-11-23	0	1.390	1.310	1.390	-	-	0	0	-	1.293	1.219	1.293	-	-	0	-	0.00%
2016-11-22	0	1.390	1.300	1.390	-	-	0	0	-	1.293	1.209	1.293	-	-	0	-	0.00%
2016-11-21	0	1.390	1.290	1.390	-	-	0	0	-	1.293	1.200	1.293	-	-	0	-	0.00%
2016-11-18	0	1.390	1.350	1.400	-	-	0	0	-	1.293	1.256	1.302	-	-	0	-	0.00%
2016-11-17	0	1.390	1.350	1.400	-	-	0	0	-	1.293	1.256	1.302	-	-	0	-	0.00%
2016-11-16	0	1.390	1.350	1.400	1.350	1.400	266,000	360,400	1.3549	1.293	1.256	1.302	1.256	1.302	285,935	1.2604	2.96%
2016-11-15	0	1.350	1.350	1.400	1.340	1.340	10,000	13,400	1.3400	1.256	1.256	1.302	1.247	1.247	10,749	1.2466	-3.57%
2016-11-14	0	1.400	1.320	1.400	1.410	1.410	4,000	5,640	1.4100	1.302	1.228	1.302	1.312	1.312	4,300	1.3117	3.70%
2016-11-11	0	1.350	1.350	1.420	-	-	0	0	-	1.256	1.256	1.321	-	-	0	-	0.75%
2016-11-10	0	1.340	1.340	1.400	1.340	1.400	58,000	79,420	1.3693	1.247	1.247	1.302	1.247	1.302	62,347	1.2738	2.29%
2016-11-09	0	1.310	1.310	1.370	1.300	1.440	56,000	76,400	1.3643	1.219	1.219	1.274	1.209	1.340	60,197	1.2692	-8.39%
2016-11-08	0	1.430	1.350	1.430	-	-	0	0	-	1.330	1.256	1.330	-	-	0	-	0.00%
2016-11-07	0	1.430	1.390	1.430	1.380	1.450	378,000	522,560	1.3824	1.330	1.293	1.330	1.284	1.349	406,329	1.2861	0.00%
2016-11-04	0	1.430	1.380	1.430	1.430	1.430	20,000	28,600	1.4300	1.330	1.284	1.330	1.330	1.330	21,499	1.3303	-1.38%
2016-11-03	0	1.450	1.420	1.450	1.450	1.460	68,000	98,660	1.4509	1.349	1.321	1.349	1.349	1.358	73,096	1.3497	-0.68%
2016-11-02	0	1.460	1.360	1.460	1.380	1.460	44,000	64,080	1.4564	1.358	1.265	1.358	1.284	1.358	47,298	1.3548	0.00%
2016-11-01	0	1.460	1.330	1.460	1.380	1.470	34,000	48,260	1.4194	1.358	1.237	1.358	1.284	1.368	36,548	1.3205	5.80%
2016-10-31	0	1.380	1.330	1.380	-	-	0	0	-	1.284	1.237	1.284	-	-	0	-	0.00%
2016-10-28	0	1.380	1.330	1.380	-	-	0	0	-	1.284	1.237	1.284	-	-	0	-	0.00%
2016-10-27	0	1.380	1.320	1.420	-	-	0	0	-	1.284	1.228	1.321	-	-	0	-	0.00%
2016-10-26	0	1.380	1.320	1.420	-	-	0	0	-	1.284	1.228	1.321	-	-	0	-	0.00%
2016-10-25	0	1.380	1.340	1.390	1.380	1.400	18,000	24,960	1.3867	1.284	1.247	1.293	1.284	1.302	19,349	1.2900	0.00%
2016-10-24	0	1.380	1.380	1.390	1.380	1.380	12,000	16,560	1.3800	1.284	1.284	1.293	1.284	1.284	12,899	1.2838	-1.43%
2016-10-20	0	1.400	1.300	1.400	-	-	0	0	-	1.302	1.209	1.302	-	-	0	-	0.00%
2016-10-19	0	1.400	1.320	1.480	-	-	0	0	-	1.302	1.228	1.377	-	-	0	-	0.00%
2016-10-18	0	1.400	1.400	1.470	-	-	0	0	-	1.302	1.302	1.368	-	-	0	-	0.00%
2016-10-17	0	1.400	1.360	1.470	1.400	1.400	4,000	5,600	1.4000	1.302	1.265	1.368	1.302	1.302	4,300	1.3024	1.45%
2016-10-14	0	1.380	1.350	1.380	1.340	1.400	184,000	248,500	1.3505	1.284	1.256	1.284	1.247	1.302	197,790	1.2564	-1.43%
2016-10-13	0	1.400	1.400	1.430	1.380	1.400	32,000	44,300	1.3844	1.302	1.302	1.330	1.284	1.302	34,398	1.2879	-4.11%
2016-10-12	0	1.460	1.420	1.460	1.380	1.470	80,000	113,980	1.4248	1.358	1.321	1.358	1.284	1.368	85,996	1.3254	-2.67%
2016-10-11	0	1.500	1.480	1.540	1.350	1.610	402,000	602,540	1.4989	1.395	1.377	1.433	1.256	1.498	432,127	1.3944	-3.85%
2016-10-07	0	1.560	1.560	1.600	1.410	1.610	364,000	554,420	1.5231	1.451	1.451	1.488	1.312	1.498	391,280	1.4169	5.41%
2016-10-06	0	1.480	1.460	1.480	1.370	1.560	698,000	1,049,520	1.5036	1.377	1.358	1.377	1.274	1.451	750,311	1.3988	7.25%
2016-10-05	0	1.380	1.290	1.380	-	-	0	0	-	1.284	1.200	1.284	-	-	0	-	0.00%
2016-10-04	0	1.380	1.310	1.380	-	-	0	0	-	1.284	1.219	1.284	-	-	0	-	0.00%
2016-10-03	0	1.380	1.310	1.380	1.350	1.400	22,000	30,400	1.3818	1.284	1.219	1.284	1.256	1.302	23,649	1.2855	-2.13%
2016-09-30	0	1.410	1.310	1.410	1.340	1.430	40,000	54,500	1.3625	1.312	1.219	1.312	1.247	1.330	42,998	1.2675	5.22%
2016-09-29	0	1.340	1.330	1.340	1.330	1.340	34,000	45,260	1.3312	1.247	1.237	1.247	1.237	1.247	36,548	1.2384	0.75%
2016-09-28	0	1.330	1.330	1.360	1.310	1.400	442,000	587,200	1.3285	1.237	1.237	1.265	1.219	1.302	475,125	1.2359	3.10%
2016-09-27	0	1.290	1.270	1.310	-	-	0	0	-	1.200	1.181	1.219	-	-	0	-	0.00%
2016-09-26	0	1.290	1.280	1.310	-	-	0	0	-	1.200	1.191	1.219	-	-	0	-	0.00%
2016-09-23	0	1.290	1.290	1.300	1.240	1.300	610,000	774,060	1.2690	1.200	1.200	1.209	1.154	1.209	655,716	1.1805	-2.27%
2016-09-22	0	1.320	1.280	1.320	-	-	0	0	-	1.228	1.191	1.228	-	-	0	-	0.00%
2016-09-21	0	1.320	1.320	1.330	-	-	2,000	2,640	1.3200	1.228	1.228	1.237	-	-	2,150	1.2280	0.00%
2016-09-20	0	1.320	1.290	1.330	1.290	1.320	52,000	67,520	1.2985	1.228	1.200	1.237	1.200	1.228	55,897	1.2079	0.76%
2016-09-19	0	1.310	1.260	1.310	1.310	1.310	2,000	2,620	1.3100	1.219	1.172	1.219	1.219	1.219	2,150	1.2187	0.77%
2016-09-15	0	1.300	1.240	1.310	-	-	0	0	-	1.209	1.154	1.219	-	-	0	-	0.00%
2016-09-14	0	1.300	1.240	1.300	-	-	0	0	-	1.209	1.154	1.209	-	-	0	-	0.00%
2016-09-13	0	1.300	1.250	1.310	-	-	0	0	-	1.209	1.163	1.219	-	-	0	-	0.00%
2016-09-12	0	1.300	1.240	1.300	-	-	0	0	-	1.209	1.154	1.209	-	-	0	-	-0.76%
2016-09-09	0	1.310	1.260	1.310	-	-	92,000	110,400	1.2000	1.219	1.172	1.219	-	-	98,895	1.1163	0.00%
2016-09-08	0	1.310	1.260	1.310	1.260	1.310	54,000	68,820	1.2744	1.219	1.172	1.219	1.172	1.219	58,047	1.1856	3.15%
2016-09-07	0	1.270	1.230	1.320	1.270	1.270	30,000	38,100	1.2700	1.181	1.144	1.228	1.181	1.181	32,248	1.1815	-0.78%
2016-09-06	0	1.280	1.280	1.330	1.260	1.270	26,000	32,860	1.2638	1.191	1.191	1.237	1.172	1.181	27,949	1.1757	-3.76%
2016-09-05	0	1.330	1.260	1.330	1.300	1.350	38,000	49,860	1.3121	1.237	1.172	1.237	1.209	1.256	40,848	1.2206	6.40%
2016-09-02	0	1.250	1.250	1.310	-	-	0	0	-	1.163	1.163	1.219	-	-	0	-	0.00%
2016-09-01	0	1.270	1.180	1.300	1.270	1.270	50,000	63,500	1.2700	1.163	1.080	1.190	1.163	1.163	54,607	1.1629	0.00%
2016-08-31	0	1.270	1.260	1.340	1.270	1.270	16,000	20,320	1.2700	1.163	1.154	1.227	1.163	1.163	17,474	1.1629	0.79%
2016-08-30	0	1.260	1.260	1.340	-	-	0	0	-	1.154	1.154	1.227	-	-	0	-	0.00%
2016-08-29	0	1.260	1.260	1.350	1.260	1.260	64,000	80,640	1.2600	1.154	1.154	1.236	1.154	1.154	69,897	1.1537	-5.26%
2016-08-26	0	1.330	1.200	1.350	-	-	0	0	-	1.218	1.099	1.236	-	-	0	-	0.00%
2016-08-25	0	1.330	1.270	1.350	-	-	0	0	-	1.218	1.163	1.236	-	-	0	-	0.00%
2016-08-24	0	1.330	1.310	1.350	1.330	1.330	26,000	34,580	1.3300	1.218	1.199	1.236	1.218	1.218	28,396	1.2178	1.53%
2016-08-23	0	1.310	1.300	1.330	1.280	1.310	42,000	54,560	1.2990	1.199	1.190	1.218	1.172	1.199	45,870	1.1894	0.77%
2016-08-22	0	1.300	1.260	1.340	1.300	1.340	38,000	50,120	1.3189	1.190	1.154	1.227	1.190	1.227	41,501	1.2077	4.00%
2016-08-19	0	1.250	1.160	1.320	1.250	1.250	4,000	5,000	1.2500	1.145	1.062	1.209	1.145	1.145	4,369	1.1445	-3.85%
2016-08-18	0	1.300	1.260	1.340	1.300	1.300	2,000	2,600	1.3000	1.190	1.154	1.227	1.190	1.190	2,184	1.1903	-3.70%
2016-08-17	0	1.350	1.270	1.350	-	-	0	0	-	1.236	1.163	1.236	-	-	0	-	0.00%
2016-08-16	0	1.350	1.310	1.350	-	-	0	0	-	1.236	1.199	1.236	-	-	0	-	0.00%
2016-08-15	0	1.350	1.300	1.350	1.270	1.350	34,000	45,140	1.3276	1.236	1.190	1.236	1.163	1.236	37,133	1.2156	2.27%
2016-08-12	0	1.320	1.280	1.370	-	-	0	0	-	1.209	1.172	1.254	-	-	0	-	0.00%
2016-08-11	0	1.320	1.200	1.370	-	-	0	0	-	1.209	1.099	1.254	-	-	0	-	0.00%
2016-08-10	0	1.320	1.280	1.360	-	-	0	0	-	1.209	1.172	1.245	-	-	0	-	0.00%
2016-08-09	0	1.320	1.280	1.390	-	-	0	0	-	1.209	1.172	1.273	-	-	0	-	0.00%
2016-08-08	0	1.320	1.290	1.390	-	-	0	0	-	1.209	1.181	1.273	-	-	0	-	0.00%
2016-08-05	0	1.320	1.320	1.400	1.320	1.320	2,000	2,640	1.3200	1.209	1.209	1.282	1.209	1.209	2,184	1.2086	-5.71%
2016-08-04	0	1.400	1.350	1.400	1.250	1.450	306,000	401,080	1.3107	1.282	1.236	1.282	1.145	1.328	334,196	1.2001	7.69%
2016-08-03	0	1.300	1.270	1.330	1.260	1.300	122,000	157,920	1.2944	1.190	1.163	1.218	1.154	1.190	133,241	1.1852	1.56%
2016-08-01	0	1.280	1.240	1.300	1.240	1.280	125,570	156,484	1.2462	1.172	1.135	1.190	1.135	1.172	137,140	1.1410	4.07%
2016-07-29	0	1.230	1.230	1.280	-	-	2,000	2,460	1.2300	1.126	1.126	1.172	-	-	2,184	1.1262	0.00%
2016-07-28	0	1.230	1.230	1.280	-	-	0	0	-	1.126	1.126	1.172	-	-	0	-	0.00%
2016-07-27	0	1.230	1.200	1.290	-	-	0	0	-	1.126	1.099	1.181	-	-	0	-	0.00%
2016-07-26	0	1.230	1.230	1.290	1.200	1.200	20,000	24,000	1.2000	1.126	1.126	1.181	1.099	1.099	21,843	1.0988	-4.65%
2016-07-25	0	1.290	1.250	1.290	-	-	0	0	-	1.181	1.145	1.181	-	-	0	-	0.00%
2016-07-22	0	1.290	1.200	1.290	1.300	1.300	10,000	13,000	1.3000	1.181	1.099	1.181	1.190	1.190	10,921	1.1903	-0.77%
2016-07-21	0	1.300	1.180	1.370	1.230	1.300	68,000	84,900	1.2485	1.190	1.080	1.254	1.126	1.190	74,266	1.1432	5.69%
2016-07-20	0	1.230	1.230	1.300	1.180	1.180	2,000	2,360	1.1800	1.126	1.126	1.190	1.080	1.080	2,184	1.0804	0.00%
2016-07-19	0	1.230	1.230	1.300	-	-	0	0	-	1.126	1.126	1.190	-	-	0	-	1.65%
2016-07-18	0	1.210	1.210	1.310	1.210	1.220	28,000	33,920	1.2114	1.108	1.108	1.199	1.108	1.117	30,580	1.1092	-5.47%
2016-07-15	0	1.280	1.210	1.280	-	-	0	0	-	1.172	1.108	1.172	-	-	0	-	0.00%
2016-07-14	0	1.280	1.230	1.280	-	-	0	0	-	1.172	1.126	1.172	-	-	0	-	0.00%
2016-07-13	0	1.280	1.210	1.380	1.240	1.280	56,000	70,860	1.2654	1.172	1.108	1.264	1.135	1.172	61,160	1.1586	0.00%
2016-07-12	0	1.280	1.240	1.280	-	-	0	0	-	1.172	1.135	1.172	-	-	0	-	0.00%
2016-07-11	0	1.280	1.240	1.280	-	-	0	0	-	1.172	1.135	1.172	-	-	0	-	0.00%
2016-07-08	0	1.280	1.240	1.280	1.250	1.280	56,000	70,080	1.2514	1.172	1.135	1.172	1.145	1.172	61,160	1.1458	3.23%
2016-07-07	0	1.240	1.210	1.280	-	-	0	0	-	1.135	1.108	1.172	-	-	0	-	0.00%
2016-07-06	0	1.240	1.240	1.280	1.150	1.150	16,000	18,400	1.1500	1.135	1.135	1.172	1.053	1.053	17,474	1.0530	-3.88%
2016-07-05	0	1.290	1.120	1.290	-	-	0	0	-	1.181	1.026	1.181	-	-	0	-	0.00%
2016-07-04	0	1.290	1.210	1.290	1.230	1.290	62,000	78,500	1.2661	1.181	1.108	1.181	1.126	1.181	67,713	1.1593	0.00%
2016-06-30	0	1.290	1.150	1.290	-	-	0	0	-	1.181	1.053	1.181	-	-	0	-	0.00%
2016-06-29	0	1.290	1.240	1.300	-	-	0	0	-	1.181	1.135	1.190	-	-	0	-	0.00%
2016-06-28	0	1.290	1.090	1.300	-	-	200,000	270,000	1.3500	1.181	0.998	1.190	-	-	218,429	1.2361	0.00%
2016-06-27	0	1.290	1.080	1.310	-	-	0	0	-	1.181	0.989	1.199	-	-	0	-	0.00%
2016-06-24	0	1.290	1.080	1.300	-	-	0	0	-	1.181	0.989	1.190	-	-	0	-	0.00%
2016-06-23	0	1.290	1.120	1.290	-	-	0	0	-	1.181	1.026	1.181	-	-	0	-	-0.77%
2016-06-22	0	1.300	1.240	1.330	-	-	0	0	-	1.190	1.135	1.218	-	-	0	-	0.00%
2016-06-21	0	1.300	1.150	1.320	-	-	0	0	-	1.190	1.053	1.209	-	-	0	-	0.00%
2016-06-20	0	1.300	1.300	1.320	1.240	1.240	40,000	49,600	1.2400	1.190	1.190	1.209	1.135	1.135	43,686	1.1354	3.17%
2016-06-17	0	1.260	1.260	1.300	1.250	1.250	12,000	15,000	1.2500	1.154	1.154	1.190	1.145	1.145	13,106	1.1445	-3.08%
2016-06-16	0	1.300	1.100	1.360	-	-	0	0	-	1.190	1.007	1.245	-	-	0	-	0.00%
2016-06-15	0	1.300	1.240	1.360	-	-	0	0	-	1.190	1.135	1.245	-	-	0	-	0.00%
2016-06-14	0	1.300	1.210	1.360	-	-	0	0	-	1.190	1.108	1.245	-	-	0	-	0.00%
2016-06-13	0	1.300	1.260	1.300	1.320	1.320	4,000	5,280	1.3200	1.190	1.154	1.190	1.209	1.209	4,369	1.2086	1.56%
2016-06-10	0	1.280	1.280	1.330	-	-	0	0	-	1.172	1.172	1.218	-	-	0	-	0.00%
2016-06-08	0	1.280	1.280	1.340	-	-	0	0	-	1.172	1.172	1.227	-	-	0	-	0.79%
2016-06-07	0	1.270	1.270	1.340	1.270	1.270	8,000	10,160	1.2700	1.163	1.163	1.227	1.163	1.163	8,737	1.1629	-6.62%
2016-06-06	0	1.360	1.300	1.360	1.230	1.360	452,000	592,240	1.3103	1.245	1.190	1.245	1.126	1.245	493,649	1.1997	4.62%
2016-06-03	0	1.300	1.230	1.340	1.280	1.300	194,000	251,900	1.2985	1.190	1.126	1.227	1.172	1.190	211,876	1.1889	4.84%
2016-06-02	0	1.240	1.200	1.280	-	-	0	0	-	1.135	1.099	1.172	-	-	0	-	0.00%
2016-06-01	0	1.240	1.240	1.300	-	-	0	0	-	1.135	1.135	1.190	-	-	0	-	0.00%
2016-05-31	0	1.240	1.240	1.350	-	-	0	0	-	1.135	1.135	1.236	-	-	0	-	0.00%
2016-05-30	0	1.240	1.220	1.320	-	-	0	0	-	1.135	1.117	1.209	-	-	0	-	0.00%
2016-05-27	0	1.240	1.240	1.300	1.240	1.250	8,000	9,940	1.2425	1.135	1.135	1.190	1.135	1.145	8,737	1.1377	-2.36%
2016-05-26	0	1.270	1.270	1.340	1.270	1.270	14,000	17,780	1.2700	1.163	1.163	1.227	1.163	1.163	15,290	1.1629	-0.78%
2016-05-25	0	1.280	1.280	1.350	1.240	1.280	26,000	32,960	1.2677	1.172	1.172	1.236	1.135	1.172	28,396	1.1607	-1.54%
2016-05-24	0	1.300	1.230	1.300	-	-	0	0	-	1.190	1.126	1.190	-	-	0	-	0.00%
2016-05-23	0	1.300	1.250	1.330	1.250	1.340	64,000	82,840	1.2944	1.190	1.145	1.218	1.145	1.227	69,897	1.1852	0.78%
2016-05-20	0	1.290	1.230	1.290	1.160	1.290	64,000	78,780	1.2309	1.181	1.126	1.181	1.062	1.181	69,897	1.1271	10.26%
2016-05-19	0	1.170	1.170	1.320	1.170	1.170	4,000	4,680	1.1700	1.071	1.071	1.209	1.071	1.071	4,369	1.0713	-10.00%
2016-05-18	0	1.300	1.220	1.300	-	-	0	0	-	1.190	1.117	1.190	-	-	0	-	-2.99%
2016-05-17	0	1.340	1.230	1.340	1.160	1.340	146,000	182,880	1.2526	1.227	1.126	1.227	1.062	1.227	159,453	1.1469	9.84%
2016-05-16	0	1.220	1.170	1.340	1.090	1.240	160,000	191,540	1.1971	1.117	1.071	1.227	0.998	1.135	174,743	1.0961	5.17%
2016-05-13	0	1.160	1.160	1.200	1.120	1.180	102,000	116,120	1.1384	1.062	1.062	1.099	1.026	1.080	111,399	1.0424	-4.92%
2016-05-12	0	1.220	1.220	1.350	-	-	0	0	-	1.117	1.117	1.236	-	-	0	-	0.00%
2016-05-11	0	1.220	1.220	1.340	-	-	0	0	-	1.117	1.117	1.227	-	-	0	-	0.00%
2016-05-10	0	1.220	1.150	1.350	-	-	0	0	-	1.117	1.053	1.236	-	-	0	-	0.00%
2016-05-09	0	1.220	1.170	1.320	-	-	0	0	-	1.117	1.071	1.209	-	-	0	-	0.00%
2016-05-06	0	1.220	1.220	1.280	1.220	1.280	14,000	17,680	1.2629	1.117	1.117	1.172	1.117	1.172	15,290	1.1563	-6.15%
2016-05-05	0	1.300	1.290	1.300	-	-	0	0	-	1.190	1.181	1.190	-	-	0	-	0.00%
2016-05-04	0	1.300	1.260	1.300	-	-	0	0	-	1.190	1.154	1.190	-	-	0	-	-2.99%
2016-05-03	0	1.340	1.260	1.340	1.350	1.350	8,000	10,800	1.3500	1.227	1.154	1.227	1.236	1.236	8,737	1.2361	3.08%
2016-04-29	0	1.300	1.300	1.350	1.250	1.350	738,000	965,500	1.3083	1.190	1.190	1.236	1.145	1.236	806,002	1.1979	2.36%
2016-04-28	0	1.270	1.210	1.270	1.100	1.350	394,000	462,300	1.1734	1.163	1.108	1.163	1.007	1.236	430,304	1.0744	7.63%
2016-04-27	0	1.180	1.100	1.300	-	-	0	0	-	1.080	1.007	1.190	-	-	0	-	0.00%
2016-04-26	0	1.180	1.180	1.250	1.180	1.180	4,000	4,720	1.1800	1.080	1.080	1.145	1.080	1.080	4,369	1.0804	-1.67%
2016-04-25	0	1.200	1.160	1.250	-	-	0	0	-	1.099	1.062	1.145	-	-	0	-	0.00%
2016-04-22	0	1.200	1.200	1.250	1.140	1.200	108,000	128,680	1.1915	1.099	1.099	1.145	1.044	1.099	117,951	1.0910	-1.64%
2016-04-21	0	1.220	1.220	1.350	1.190	1.220	130,000	156,360	1.2028	1.117	1.117	1.236	1.090	1.117	141,979	1.1013	0.00%
2016-04-20	0	1.220	1.220	1.300	1.210	1.310	10,000	12,300	1.2300	1.117	1.117	1.190	1.108	1.199	10,921	1.1262	-4.69%
2016-04-19	0	1.280	1.210	1.330	-	-	0	0	-	1.172	1.108	1.218	-	-	0	-	0.00%
2016-04-18	0	1.280	1.210	1.300	1.280	1.280	28,000	35,840	1.2800	1.172	1.108	1.190	1.172	1.172	30,580	1.1720	0.00%
2016-04-15	0	1.280	1.210	1.280	-	-	0	0	-	1.172	1.108	1.172	-	-	0	-	-0.78%
2016-04-14	0	1.290	1.210	1.290	-	-	0	0	-	1.181	1.108	1.181	-	-	0	-	-0.77%
2016-04-13	0	1.300	1.300	1.350	-	-	0	0	-	1.190	1.190	1.236	-	-	0	-	8.33%
2016-04-12	0	1.200	1.200	1.330	1.200	1.200	4,000	4,800	1.2000	1.099	1.099	1.218	1.099	1.099	4,369	1.0988	0.00%
2016-04-11	0	1.200	1.200	1.330	-	-	0	0	-	1.099	1.099	1.218	-	-	0	-	0.00%
2016-04-08	0	1.200	1.200	1.240	-	-	0	0	-	1.099	1.099	1.135	-	-	0	-	0.00%
2016-04-07	0	1.200	1.200	1.250	1.200	1.200	10,000	12,000	1.2000	1.099	1.099	1.145	1.099	1.099	10,921	1.0988	0.00%
2016-04-06	0	1.200	1.200	1.250	1.200	1.200	80,000	96,000	1.2000	1.099	1.099	1.145	1.099	1.099	87,371	1.0988	-0.83%
2016-04-05	0	1.210	1.210	1.340	-	-	0	0	-	1.108	1.108	1.227	-	-	0	-	0.00%
2016-04-01	0	1.210	1.200	1.350	-	-	0	0	-	1.108	1.099	1.236	-	-	0	-	0.00%
2016-03-31	0	1.210	1.200	1.350	-	-	0	0	-	1.108	1.099	1.236	-	-	0	-	0.00%
2016-03-30	0	1.210	1.200	1.210	1.210	1.210	104,000	124,840	1.2004	1.108	1.099	1.108	1.108	1.108	113,583	1.0991	0.00%
2016-03-29	0	1.210	1.200	1.250	1.210	1.210	2,000	2,420	1.2100	1.108	1.099	1.145	1.108	1.108	2,184	1.1079	-3.20%
2016-03-24	0	1.250	1.200	1.250	-	-	0	0	-	1.145	1.099	1.145	-	-	0	-	-0.79%
2016-03-23	0	1.260	1.200	1.260	1.140	1.280	18,000	21,040	1.1689	1.154	1.099	1.154	1.044	1.172	19,659	1.0703	11.50%
2016-03-22	0	1.130	1.130	1.340	1.120	1.120	4,000	4,480	1.1200	1.035	1.035	1.227	1.026	1.026	4,369	1.0255	1.80%
2016-03-21	0	1.110	1.110	1.300	1.110	1.120	42,000	46,660	1.1110	1.016	1.016	1.190	1.016	1.026	45,870	1.0172	0.00%
2016-03-18	0	1.110	1.110	1.240	-	-	0	0	-	1.016	1.016	1.135	-	-	0	-	0.00%
2016-03-17	0	1.110	1.110	1.250	1.100	1.100	2,000	2,200	1.1000	1.016	1.016	1.145	1.007	1.007	2,184	1.0072	-1.77%
2016-03-16	0	1.130	1.120	1.170	1.130	1.150	34,000	38,840	1.1424	1.035	1.026	1.071	1.035	1.053	37,133	1.0460	-1.74%
2016-03-15	0	1.150	1.120	1.150	1.150	1.200	64,000	75,200	1.1750	1.053	1.026	1.053	1.053	1.099	69,897	1.0759	-1.71%
2016-03-14	0	1.170	1.130	1.200	1.120	1.170	38,000	43,360	1.1411	1.071	1.035	1.099	1.026	1.071	41,501	1.0448	4.46%
2016-03-11	0	1.120	1.100	1.140	1.100	1.140	50,000	55,600	1.1120	1.026	1.007	1.044	1.007	1.044	54,607	1.0182	-2.61%
2016-03-10	0	1.150	1.150	1.200	-	-	0	0	-	1.053	1.053	1.099	-	-	0	-	0.00%
2016-03-09	0	1.150	1.150	1.300	1.150	1.150	10,000	11,500	1.1500	1.053	1.053	1.190	1.053	1.053	10,921	1.0530	-4.17%
2016-03-08	0	1.200	1.150	1.270	-	-	0	0	-	1.099	1.053	1.163	-	-	0	-	0.00%
2016-03-07	0	1.200	1.100	1.270	1.190	1.200	230,000	275,720	1.1988	1.099	1.007	1.163	1.090	1.099	251,193	1.0976	0.00%
2016-03-04	0	1.200	1.200	1.270	-	-	0	0	-	1.099	1.099	1.163	-	-	0	-	0.00%
2016-03-03	0	1.200	1.150	1.270	1.140	1.210	34,000	40,520	1.1918	1.099	1.053	1.163	1.044	1.108	37,133	1.0912	7.14%
2016-03-02	0	1.120	1.120	1.210	-	-	0	0	-	1.026	1.026	1.108	-	-	0	-	0.00%
2016-03-01	0	1.120	1.120	1.210	1.120	1.120	150,000	168,000	1.1200	1.026	1.026	1.108	1.026	1.026	163,821	1.0255	-1.75%
2016-02-29	0	1.140	1.110	1.140	1.130	1.140	36,000	40,940	1.1372	1.044	1.016	1.044	1.035	1.044	39,317	1.0413	6.54%
2016-02-26	0	1.070	1.070	1.130	1.070	1.070	10,000	10,700	1.0700	0.980	0.980	1.035	0.980	0.980	10,921	0.9797	0.00%
2016-02-25	0	1.070	1.070	1.120	1.070	1.070	20,000	21,400	1.0700	0.980	0.980	1.026	0.980	0.980	21,843	0.9797	1.90%
2016-02-24	0	1.050	1.040	1.120	-	-	0	0	-	0.961	0.952	1.026	-	-	0	-	0.00%
2016-02-23	0	1.050	1.030	1.120	-	-	0	0	-	0.961	0.943	1.026	-	-	0	-	0.00%
2016-02-22	0	1.050	1.030	1.100	1.000	1.100	160,000	164,740	1.0296	0.961	0.943	1.007	0.916	1.007	174,743	0.9428	-2.78%
2016-02-19	0	1.080	1.080	1.140	1.070	1.150	34,000	38,300	1.1265	0.989	0.989	1.044	0.980	1.053	37,133	1.0314	1.89%
2016-02-18	0	1.060	1.060	1.150	-	-	0	0	-	0.971	0.971	1.053	-	-	0	-	0.00%
2016-02-17	0	1.060	1.060	1.150	-	-	0	0	-	0.971	0.971	1.053	-	-	0	-	1.92%
2016-02-16	0	1.040	1.040	1.180	1.010	1.080	80,000	84,300	1.0538	0.952	0.952	1.080	0.925	0.989	87,371	0.9648	-4.59%
2016-02-15	0	1.090	1.070	1.180	-	-	0	0	-	0.998	0.980	1.080	-	-	0	-	0.00%
2016-02-12	0	1.090	1.040	1.090	1.040	1.090	168,000	178,560	1.0629	0.998	0.952	0.998	0.952	0.998	183,480	0.9732	2.83%
2016-02-11	0	1.060	1.060	1.180	1.060	1.060	16,000	16,960	1.0600	0.971	0.971	1.080	0.971	0.971	17,474	0.9706	-1.85%
2016-02-05	0	1.080	1.080	1.160	-	-	10,000	10,700	1.0700	0.989	0.989	1.062	-	-	10,921	0.9797	0.00%
2016-02-04	0	1.080	1.080	1.180	-	-	0	0	-	0.989	0.989	1.080	-	-	0	-	0.93%
2016-02-03	0	1.070	1.070	1.240	1.060	1.060	10,000	10,600	1.0600	0.980	0.980	1.135	0.971	0.971	10,921	0.9706	-6.14%
2016-02-02	0	1.140	1.100	1.240	-	-	0	0	-	1.044	1.007	1.135	-	-	0	-	0.00%
2016-02-01	0	1.140	1.030	1.250	-	-	0	0	-	1.044	0.943	1.145	-	-	0	-	0.00%
2016-01-29	0	1.140	1.050	1.240	-	-	0	0	-	1.044	0.961	1.135	-	-	0	-	0.00%
2016-01-28	0	1.140	1.100	1.140	-	-	0	0	-	1.044	1.007	1.044	-	-	0	-	0.00%
2016-01-27	0	1.140	1.030	1.230	-	-	0	0	-	1.044	0.943	1.126	-	-	0	-	0.00%
2016-01-26	0	1.140	1.110	1.250	1.110	1.150	536,000	610,440	1.1389	1.044	1.016	1.145	1.016	1.053	585,389	1.0428	0.00%
2016-01-25	0	1.140	1.140	1.250	-	-	0	0	-	1.044	1.044	1.145	-	-	0	-	0.00%
2016-01-22	0	1.140	1.140	1.230	-	-	0	0	-	1.044	1.044	1.126	-	-	0	-	1.79%
2016-01-21	0	1.120	1.120	1.280	1.110	1.120	14,000	15,640	1.1171	1.026	1.026	1.172	1.016	1.026	15,290	1.0229	-11.11%
2016-01-20	0	1.260	1.100	1.290	-	-	0	0	-	1.154	1.007	1.181	-	-	0	-	0.00%
2016-01-19	0	1.260	1.110	1.290	-	-	0	0	-	1.154	1.016	1.181	-	-	0	-	0.00%
2016-01-18	0	1.260	1.100	1.280	-	-	0	0	-	1.154	1.007	1.172	-	-	0	-	0.00%
2016-01-15	0	1.260	1.100	1.340	-	-	0	0	-	1.154	1.007	1.227	-	-	0	-	0.00%
2016-01-14	0	1.260	1.260	1.300	1.110	1.110	10,000	11,100	1.1100	1.154	1.154	1.190	1.016	1.016	10,921	1.0164	-1.56%
2016-01-13	0	1.280	1.150	1.280	1.210	1.300	62,000	75,200	1.2129	1.172	1.053	1.172	1.108	1.190	67,713	1.1106	6.67%
2016-01-12	0	1.200	1.110	1.200	-	-	0	0	-	1.099	1.016	1.099	-	-	0	-	0.00%
2016-01-11	0	1.200	1.170	1.200	1.170	1.200	34,000	40,340	1.1865	1.099	1.071	1.099	1.071	1.099	37,133	1.0864	0.00%
2016-01-08	0	1.200	1.100	1.210	1.190	1.200	18,000	21,540	1.1967	1.099	1.007	1.108	1.090	1.099	19,659	1.0957	2.56%
2016-01-07	0	1.170	1.170	1.190	1.170	1.200	116,000	137,440	1.1848	1.071	1.071	1.090	1.071	1.099	126,689	1.0849	-7.14%
2016-01-06	0	1.260	1.180	1.260	-	-	0	0	-	1.154	1.080	1.154	-	-	0	-	-0.79%
2016-01-05	0	1.270	1.210	1.270	-	-	0	0	-	1.163	1.108	1.163	-	-	0	-	-2.31%
2016-01-04	0	1.300	1.300	1.350	1.270	1.270	30,000	38,100	1.2700	1.190	1.190	1.236	1.163	1.163	32,764	1.1629	-0.76%
2015-12-31	0	1.320	1.320	1.340	1.280	1.280	30,000	38,400	1.2800	1.199	1.199	1.218	1.163	1.163	33,014	1.1631	2.33%
2015-12-30	0	1.290	1.200	1.290	-	-	0	0	-	1.172	1.090	1.172	-	-	0	-	-1.53%
2015-12-29	0	1.310	1.150	1.340	-	-	0	0	-	1.190	1.045	1.218	-	-	0	-	0.00%
2015-12-28	0	1.310	1.090	1.310	-	-	0	0	-	1.190	0.990	1.190	-	-	0	-	0.00%
2015-12-24	0	1.310	1.310	1.340	-	-	0	0	-	1.190	1.190	1.218	-	-	0	-	3.15%
2015-12-23	0	1.270	1.100	1.340	1.270	1.280	10,000	12,760	1.2760	1.154	1.000	1.218	1.154	1.163	11,005	1.1595	-2.31%
2015-12-22	0	1.300	1.150	1.340	-	-	0	0	-	1.181	1.045	1.218	-	-	0	-	0.00%
2015-12-21	0	1.300	1.300	1.350	1.300	1.320	20,000	26,140	1.3070	1.181	1.181	1.227	1.181	1.199	22,010	1.1877	3.17%
2015-12-18	0	1.260	1.120	1.330	-	-	0	0	-	1.145	1.018	1.209	-	-	0	-	0.00%
2015-12-17	0	1.260	1.100	1.260	-	-	0	0	-	1.145	1.000	1.145	-	-	0	-	-1.56%
2015-12-16	0	1.280	1.150	1.280	1.280	1.280	22,000	28,160	1.2800	1.163	1.045	1.163	1.163	1.163	24,211	1.1631	-1.54%
2015-12-15	0	1.300	1.220	1.300	-	-	0	0	-	1.181	1.109	1.181	-	-	0	-	0.00%
2015-12-14	0	1.300	1.210	1.330	1.220	1.300	128,000	164,000	1.2813	1.181	1.100	1.209	1.109	1.181	140,861	1.1643	6.56%
2015-12-11	0	1.220	1.220	1.280	1.220	1.220	52,000	63,440	1.2200	1.109	1.109	1.163	1.109	1.109	57,225	1.1086	-7.58%
2015-12-10	0	1.320	1.220	1.330	-	-	0	0	-	1.199	1.109	1.209	-	-	0	-	0.00%
2015-12-09	0	1.320	1.300	1.330	1.300	1.320	32,000	42,100	1.3156	1.199	1.181	1.209	1.181	1.199	35,215	1.1955	3.13%
2015-12-08	0	1.280	1.260	1.310	1.280	1.330	22,000	28,260	1.2845	1.163	1.145	1.190	1.163	1.209	24,211	1.1673	-5.19%
2015-12-07	0	1.350	1.330	1.350	-	-	6,000	7,980	1.3300	1.227	1.209	1.227	-	-	6,603	1.2086	0.00%
2015-12-04	0	1.350	1.260	1.350	1.310	1.350	38,000	50,300	1.3237	1.227	1.145	1.227	1.190	1.227	41,818	1.2028	3.05%
2015-12-03	0	1.310	1.180	1.350	1.310	1.310	8,000	10,480	1.3100	1.190	1.072	1.227	1.190	1.190	8,804	1.1904	-1.50%
2015-12-02	0	1.330	1.180	1.340	-	-	0	0	-	1.209	1.072	1.218	-	-	0	-	0.00%
2015-12-01	0	1.330	1.150	1.350	-	-	0	0	-	1.209	1.045	1.227	-	-	0	-	0.00%
2015-11-30	0	1.330	1.250	1.350	1.150	1.330	22,000	27,160	1.2345	1.209	1.136	1.227	1.045	1.209	24,211	1.1218	-3.62%
2015-11-27	0	1.380	1.300	1.380	1.140	1.380	24,000	31,040	1.2933	1.254	1.181	1.254	1.036	1.254	26,412	1.1752	0.73%
2015-11-26	0	1.370	1.280	1.390	-	-	0	0	-	1.245	1.163	1.263	-	-	0	-	0.00%
2015-11-25	0	1.370	1.280	1.370	1.380	1.380	2,000	2,760	1.3800	1.245	1.163	1.245	1.254	1.254	2,201	1.2540	5.38%
2015-11-24	0	1.300	1.260	1.390	-	-	0	0	-	1.181	1.145	1.263	-	-	0	-	0.00%
2015-11-23	0	1.300	1.280	1.390	-	-	0	0	-	1.181	1.163	1.263	-	-	0	-	0.00%
2015-11-20	0	1.300	1.300	1.390	1.300	1.300	8,000	10,400	1.3000	1.181	1.181	1.263	1.181	1.181	8,804	1.1813	0.00%
2015-11-19	0	1.300	1.280	1.480	1.300	1.300	10,000	13,000	1.3000	1.181	1.163	1.345	1.181	1.181	11,005	1.1813	0.00%
2015-11-18	0	1.300	1.290	1.500	-	-	0	0	-	1.181	1.172	1.363	-	-	0	-	0.00%
2015-11-17	0	1.300	1.280	1.490	-	-	0	0	-	1.181	1.163	1.354	-	-	0	-	0.00%
2015-11-16	0	1.300	1.300	1.340	1.300	1.300	30,000	38,600	1.2867	1.181	1.181	1.218	1.181	1.181	33,014	1.1692	-3.70%
2015-11-13	0	1.350	1.300	1.490	-	-	0	0	-	1.227	1.181	1.354	-	-	0	-	0.00%
2015-11-12	0	1.350	1.300	1.480	-	-	0	0	-	1.227	1.181	1.345	-	-	0	-	0.00%
2015-11-11	0	1.350	1.310	1.500	-	-	0	0	-	1.227	1.190	1.363	-	-	0	-	0.00%
2015-11-10	0	1.350	1.350	1.490	1.350	1.360	10,000	13,520	1.3520	1.227	1.227	1.354	1.227	1.236	11,005	1.2286	0.75%
2015-11-09	0	1.340	1.340	1.490	-	-	0	0	-	1.218	1.218	1.354	-	-	0	-	0.00%
2015-11-06	0	1.340	1.340	1.400	1.320	1.360	34,000	45,640	1.3424	1.218	1.218	1.272	1.199	1.236	37,416	1.2198	-2.19%
2015-11-05	0	1.370	1.370	1.450	1.370	1.370	6,000	8,220	1.3700	1.245	1.245	1.318	1.245	1.245	6,603	1.2449	-0.72%
2015-11-04	0	1.380	1.340	1.410	1.360	1.410	76,000	105,840	1.3926	1.254	1.218	1.281	1.236	1.281	83,636	1.2655	2.22%
2015-11-03	0	1.350	1.320	1.360	1.330	1.350	106,000	141,900	1.3387	1.227	1.199	1.236	1.209	1.227	116,651	1.2165	5.47%
2015-11-02	0	1.280	1.280	1.370	1.270	1.280	854,000	1,084,780	1.2702	1.163	1.163	1.245	1.154	1.163	939,810	1.1543	0.79%
2015-10-30	0	1.270	1.270	1.360	1.270	1.280	4,000	5,100	1.2750	1.154	1.154	1.236	1.154	1.163	4,402	1.1586	-0.78%
2015-10-29	0	1.280	1.280	1.410	-	-	0	0	-	1.163	1.163	1.281	-	-	0	-	0.00%
2015-10-28	0	1.280	1.280	1.350	1.280	1.290	18,000	23,080	1.2822	1.163	1.163	1.227	1.163	1.172	19,809	1.1651	-3.76%
2015-10-27	0	1.330	1.240	1.360	-	-	0	0	-	1.209	1.127	1.236	-	-	0	-	0.00%
2015-10-26	0	1.330	1.260	1.410	-	-	0	0	-	1.209	1.145	1.281	-	-	0	-	0.00%
2015-10-23	0	1.330	1.250	1.330	1.290	1.350	36,000	46,700	1.2972	1.209	1.136	1.209	1.172	1.227	39,617	1.1788	2.31%
2015-10-22	0	1.300	1.290	1.300	1.300	1.300	160,000	208,000	1.3000	1.181	1.172	1.181	1.181	1.181	176,077	1.1813	0.00%
2015-10-20	0	1.300	1.290	1.300	1.300	1.310	1,794,000	2,332,600	1.3002	1.181	1.172	1.181	1.181	1.190	1,974,261	1.1815	-5.11%
2015-10-19	0	1.370	1.290	1.370	-	-	0	0	-	1.245	1.172	1.245	-	-	0	-	0.00%
2015-10-16	0	1.370	1.290	1.380	1.370	1.370	50,000	68,500	1.3700	1.245	1.172	1.254	1.245	1.245	55,024	1.2449	1.48%
2015-10-15	0	1.350	1.290	1.370	-	-	0	0	-	1.227	1.172	1.245	-	-	0	-	0.00%
2015-10-14	0	1.350	1.280	1.350	-	-	0	0	-	1.227	1.163	1.227	-	-	0	-	0.00%
2015-10-13	0	1.350	1.220	1.350	1.350	1.350	212,000	286,200	1.3500	1.227	1.109	1.227	1.227	1.227	233,302	1.2267	-0.74%
2015-10-12	0	1.360	1.250	1.360	1.340	1.380	36,000	49,280	1.3689	1.236	1.136	1.236	1.218	1.254	39,617	1.2439	1.49%
2015-10-09	0	1.340	1.230	1.390	-	-	0	0	-	1.218	1.118	1.263	-	-	0	-	0.00%
2015-10-08	0	1.340	1.320	1.370	-	-	0	0	-	1.218	1.199	1.245	-	-	0	-	0.00%
2015-10-07	0	1.340	1.260	1.340	1.340	1.340	2,000	2,680	1.3400	1.218	1.145	1.218	1.218	1.218	2,201	1.2177	0.00%
2015-10-06	0	1.340	1.230	1.450	-	-	0	0	-	1.218	1.118	1.318	-	-	0	-	0.00%
2015-10-05	0	1.340	1.300	1.340	1.300	1.350	26,000	34,740	1.3362	1.218	1.181	1.218	1.181	1.227	28,612	1.2142	3.08%
2015-10-02	0	1.300	1.270	1.300	1.300	1.310	1,230,000	1,601,200	1.3018	1.181	1.154	1.181	1.181	1.190	1,353,591	1.1829	4.84%
2015-09-30	0	1.240	1.220	1.380	-	-	0	0	-	1.127	1.109	1.254	-	-	0	-	0.00%
2015-09-29	0	1.240	1.240	1.390	1.220	1.230	20,000	24,500	1.2250	1.127	1.127	1.263	1.109	1.118	22,010	1.1132	-5.34%
2015-09-25	0	1.310	1.300	1.310	1.310	1.310	2,000	2,620	1.3100	1.190	1.181	1.190	1.190	1.190	2,201	1.1904	0.77%
2015-09-24	0	1.300	1.300	1.480	-	-	0	0	-	1.181	1.181	1.345	-	-	0	-	0.00%
2015-09-23	0	1.300	1.290	1.300	1.300	1.300	278,000	361,400	1.3000	1.181	1.172	1.181	1.181	1.181	305,933	1.1813	-6.47%
2015-09-22	0	1.390	1.280	1.390	-	-	0	0	-	1.263	1.163	1.263	-	-	0	-	0.00%
2015-09-21	0	1.390	1.300	1.390	1.300	1.400	778,000	1,020,400	1.3116	1.263	1.181	1.263	1.181	1.272	856,174	1.1918	6.92%
2015-09-18	0	1.300	1.260	1.300	1.220	1.310	4,588,000	5,962,200	1.2995	1.181	1.145	1.181	1.109	1.190	5,049,003	1.1809	0.00%
2015-09-17	0	1.300	1.250	1.400	1.290	1.310	156,000	202,800	1.3000	1.181	1.136	1.272	1.172	1.190	171,675	1.1813	0.00%
2015-09-16	0	1.300	1.300	1.400	-	-	0	0	-	1.181	1.181	1.272	-	-	0	-	3.17%
2015-09-15	0	1.260	1.210	1.440	-	-	0	0	-	1.145	1.100	1.309	-	-	0	-	0.00%
2015-09-14	0	1.260	1.180	1.430	-	-	0	0	-	1.145	1.072	1.299	-	-	0	-	0.00%
2015-09-11	0	1.260	1.200	1.400	-	-	0	0	-	1.145	1.090	1.272	-	-	0	-	0.00%
2015-09-10	0	1.300	1.260	1.400	-	-	0	0	-	1.145	1.110	1.233	-	-	0	-	0.00%
2015-09-09	0	1.300	1.280	1.400	1.300	1.300	30,000	39,000	1.3000	1.145	1.127	1.233	1.145	1.145	34,062	1.1450	0.00%
2015-09-08	0	1.300	1.250	1.300	1.300	1.310	32,000	41,800	1.3063	1.145	1.101	1.145	1.145	1.154	36,333	1.1505	-0.76%
2015-09-07	0	1.310	1.250	1.500	-	-	0	0	-	1.154	1.101	1.321	-	-	0	-	0.00%
2015-09-04	0	1.310	1.250	1.550	-	-	0	0	-	1.154	1.101	1.365	-	-	0	-	0.00%
2015-09-02	0	1.310	1.280	1.310	1.320	1.350	22,000	29,380	1.3355	1.154	1.127	1.154	1.163	1.189	24,979	1.1762	-5.07%
2015-09-01	0	1.380	1.340	1.410	-	-	0	0	-	1.215	1.180	1.242	-	-	0	-	0.00%
2015-08-31	0	1.380	1.330	1.450	-	-	0	0	-	1.215	1.171	1.277	-	-	0	-	0.00%
2015-08-28	0	1.380	1.330	1.380	-	-	0	0	-	1.215	1.171	1.215	-	-	0	-	0.00%
2015-08-27	0	1.380	1.280	1.380	1.210	1.390	310,000	382,840	1.2350	1.215	1.127	1.215	1.066	1.224	351,979	1.0877	11.29%
2015-08-26	0	1.240	1.240	1.320	-	-	0	0	-	1.092	1.092	1.163	-	-	0	-	2.48%
2015-08-25	0	1.210	1.210	1.500	1.210	1.210	20,000	24,200	1.2100	1.066	1.066	1.321	1.066	1.066	22,708	1.0657	0.00%
2015-08-24	0	1.210	1.210	1.440	1.210	1.270	124,000	156,340	1.2608	1.066	1.066	1.268	1.066	1.119	140,792	1.1104	-5.47%
2015-08-21	0	1.280	1.270	1.450	1.280	1.290	50,000	64,060	1.2812	1.127	1.119	1.277	1.127	1.136	56,771	1.1284	-1.54%
2015-08-20	0	1.300	1.300	1.450	1.290	1.300	46,000	59,620	1.2961	1.145	1.145	1.277	1.136	1.145	52,229	1.1415	0.78%
2015-08-19	0	1.290	1.290	1.300	1.290	1.300	30,000	38,720	1.2907	1.136	1.136	1.145	1.136	1.145	34,062	1.1367	-0.77%
2015-08-18	0	1.300	1.270	1.300	1.300	1.300	52,000	67,600	1.3000	1.145	1.119	1.145	1.145	1.145	59,042	1.1450	-1.52%
2015-08-17	0	1.320	1.300	1.410	-	-	0	0	-	1.163	1.145	1.242	-	-	0	-	0.00%
2015-08-14	0	1.320	1.300	1.400	-	-	0	0	-	1.163	1.145	1.233	-	-	0	-	0.00%
2015-08-13	0	1.320	1.320	1.400	-	-	0	0	-	1.163	1.163	1.233	-	-	0	-	0.00%
2015-08-12	0	1.320	1.300	1.450	1.320	1.320	10,000	13,200	1.3200	1.163	1.145	1.277	1.163	1.163	11,354	1.1626	0.00%
2015-08-11	0	1.320	1.320	1.450	1.280	1.310	20,000	25,840	1.2920	1.163	1.163	1.277	1.127	1.154	22,708	1.1379	-5.71%
2015-08-10	0	1.400	1.290	1.410	1.400	1.400	8,000	11,200	1.4000	1.233	1.136	1.242	1.233	1.233	9,083	1.2330	7.69%
2015-08-07	0	1.300	1.300	1.350	1.300	1.310	64,000	83,220	1.3003	1.145	1.145	1.189	1.145	1.154	72,667	1.1452	0.00%
2015-08-06	0	1.300	1.290	1.300	1.300	1.300	60,000	78,000	1.3000	1.145	1.136	1.145	1.145	1.145	68,125	1.1450	-2.26%
2015-08-05	0	1.330	1.330	1.410	-	-	0	0	-	1.171	1.171	1.242	-	-	0	-	0.76%
2015-08-04	0	1.320	1.300	1.360	1.250	1.390	88,000	115,380	1.3111	1.163	1.145	1.198	1.101	1.224	99,917	1.1548	-2.22%
2015-08-03	0	1.350	1.330	1.350	1.350	1.350	50,000	67,500	1.3500	1.189	1.171	1.189	1.189	1.189	56,771	1.1890	0.00%
2015-07-31	0	1.350	1.350	1.390	1.340	1.400	106,000	144,780	1.3658	1.189	1.189	1.224	1.180	1.233	120,354	1.2030	-6.90%
2015-07-30	0	1.450	1.320	1.490	1.440	1.450	48,000	69,580	1.4496	1.277	1.163	1.312	1.268	1.277	54,500	1.2767	1.40%
2015-07-29	0	1.430	1.350	1.430	1.350	1.430	26,000	36,620	1.4085	1.259	1.189	1.259	1.189	1.259	29,521	1.2405	7.52%
2015-07-28	0	1.330	1.330	1.400	1.310	1.330	168,000	222,840	1.3264	1.171	1.171	1.233	1.154	1.171	190,750	1.1682	-3.62%
2015-07-27	0	1.380	1.360	1.500	1.380	1.420	80,000	111,260	1.3908	1.215	1.198	1.321	1.215	1.251	90,833	1.2249	-6.76%
2015-07-24	0	1.480	1.480	1.600	1.480	1.480	8,000	11,840	1.4800	1.303	1.303	1.409	1.303	1.303	9,083	1.3035	-1.33%
2015-07-23	0	1.500	1.430	1.600	1.470	1.500	18,000	26,700	1.4833	1.321	1.259	1.409	1.295	1.321	20,437	1.3064	2.04%
2015-07-22	0	1.470	1.410	1.500	1.460	1.470	6,000	8,780	1.4633	1.295	1.242	1.321	1.286	1.295	6,812	1.2888	0.68%
2015-07-21	0	1.460	1.440	1.470	1.430	1.480	24,000	34,720	1.4467	1.286	1.268	1.295	1.259	1.303	27,250	1.2741	-5.81%
2015-07-20	0	1.550	1.500	1.550	1.440	1.580	54,000	80,860	1.4974	1.365	1.321	1.365	1.268	1.392	61,312	1.3188	2.65%
2015-07-17	0	1.510	1.470	1.510	1.510	1.610	108,000	165,820	1.5354	1.330	1.295	1.330	1.330	1.418	122,625	1.3523	2.03%
2015-07-16	0	1.480	1.470	1.500	1.450	1.490	96,000	140,440	1.4629	1.303	1.295	1.321	1.277	1.312	109,000	1.2884	-5.73%
2015-07-15	0	1.570	1.470	1.570	-	-	0	0	-	1.383	1.295	1.383	-	-	0	-	0.00%
2015-07-14	0	1.570	1.390	1.570	1.570	1.570	8,000	12,560	1.5700	1.383	1.224	1.383	1.383	1.383	9,083	1.3828	0.00%
2015-07-13	0	1.570	1.400	1.570	-	-	0	0	-	1.383	1.233	1.383	-	-	0	-	-1.87%
2015-07-10	0	1.600	1.410	1.600	1.330	1.610	32,000	47,020	1.4694	1.409	1.242	1.409	1.171	1.418	36,333	1.2941	12.68%
2015-07-09	0	1.420	1.350	1.500	1.280	1.420	192,000	255,640	1.3315	1.251	1.189	1.321	1.127	1.251	218,000	1.1727	11.81%
2015-07-08	0	1.270	1.260	1.400	1.200	1.470	296,000	399,060	1.3482	1.119	1.110	1.233	1.057	1.295	336,083	1.1874	-13.61%
2015-07-07	0	1.470	1.380	1.470	1.450	1.510	208,000	307,840	1.4800	1.295	1.215	1.295	1.277	1.330	236,167	1.3035	-2.65%
2015-07-06	0	1.510	1.510	1.680	1.490	1.580	832,000	1,274,920	1.5324	1.330	1.330	1.480	1.312	1.392	944,666	1.3496	-5.63%
2015-07-03	0	1.600	1.600	1.720	1.600	1.650	294,000	478,520	1.6276	1.409	1.409	1.515	1.409	1.453	333,812	1.4335	-11.11%
2015-07-02	0	1.800	1.650	1.800	-	-	0	0	-	1.585	1.453	1.585	-	-	0	-	-1.10%
2015-06-30	0	1.820	1.730	1.820	1.700	1.870	186,000	326,580	1.7558	1.603	1.524	1.603	1.497	1.647	211,187	1.5464	1.11%
2015-06-29	0	1.800	1.730	1.800	1.750	1.800	256,000	452,620	1.7680	1.585	1.524	1.585	1.541	1.585	290,666	1.5572	0.00%
2015-06-26	0	1.800	1.780	1.800	1.800	1.820	148,000	267,020	1.8042	1.585	1.568	1.585	1.585	1.603	168,042	1.5890	-4.26%
2015-06-25	0	1.880	1.850	1.880	1.800	1.880	346,000	637,760	1.8432	1.656	1.629	1.656	1.585	1.656	392,854	1.6234	2.73%
2015-06-24	0	1.830	1.810	1.860	1.830	1.830	26,000	47,580	1.8300	1.612	1.594	1.638	1.612	1.612	29,521	1.6117	0.00%
2015-06-23	0	1.830	1.800	1.880	1.800	1.830	162,000	295,520	1.8242	1.612	1.585	1.656	1.585	1.612	183,937	1.6066	0.00%
2015-06-22	0	1.830	1.800	1.860	1.780	1.850	114,000	206,820	1.8142	1.612	1.585	1.638	1.568	1.629	129,437	1.5978	-1.61%
2015-06-19	0	1.860	1.850	1.940	1.820	1.930	222,000	412,000	1.8559	1.638	1.629	1.709	1.603	1.700	252,062	1.6345	-1.06%
2015-06-18	0	1.880	1.870	1.880	1.860	1.970	354,000	677,620	1.9142	1.656	1.647	1.656	1.638	1.735	401,937	1.6859	1.62%
2015-06-17	0	1.850	1.820	1.850	1.800	1.860	26,000	47,520	1.8277	1.629	1.603	1.629	1.585	1.638	29,521	1.6097	3.93%
2015-06-16	0	1.780	1.770	1.880	1.770	1.870	144,000	256,240	1.7794	1.568	1.559	1.656	1.559	1.647	163,500	1.5672	0.00%
2015-06-15	0	1.780	1.730	1.820	1.780	1.890	264,000	479,600	1.8167	1.568	1.524	1.603	1.568	1.665	299,750	1.6000	-5.82%
2015-06-12	0	1.890	1.880	1.890	1.800	1.910	290,000	542,280	1.8699	1.665	1.656	1.665	1.585	1.682	329,271	1.6469	1.07%
2015-06-11	0	1.870	1.830	1.880	1.820	1.870	50,000	91,640	1.8328	1.647	1.612	1.656	1.603	1.647	56,771	1.6142	3.89%
2015-06-10	0	1.800	1.790	1.880	1.800	1.900	126,000	233,120	1.8502	1.585	1.577	1.656	1.585	1.673	143,062	1.6295	-4.76%
2015-06-09	0	1.890	1.880	1.890	1.790	2.040	636,000	1,209,720	1.9021	1.665	1.656	1.665	1.577	1.797	722,125	1.6752	-6.90%
2015-06-08	0	2.030	2.030	2.100	1.860	2.100	2,298,000	4,700,860	2.0456	1.788	1.788	1.850	1.638	1.850	2,609,186	1.8017	7.98%
2015-06-05	0	1.880	1.830	1.880	-	-	0	0	-	1.656	1.612	1.656	-	-	0	-	0.00%
2015-06-04	0	1.880	1.850	1.890	1.820	1.920	382,000	703,900	1.8427	1.656	1.629	1.665	1.603	1.691	433,729	1.6229	2.17%
2015-06-03	0	1.840	1.840	1.850	1.840	1.930	326,000	609,380	1.8693	1.621	1.621	1.629	1.621	1.700	370,146	1.6463	-3.66%
2015-06-02	0	1.910	1.910	2.000	1.900	1.930	10,000	19,120	1.9120	1.682	1.682	1.761	1.673	1.700	11,354	1.6840	-1.04%
2015-06-01	0	1.930	1.930	2.000	1.930	1.930	8,000	15,440	1.9300	1.700	1.700	1.761	1.700	1.700	9,083	1.6998	-1.53%
2015-05-29	0	1.960	1.930	2.000	1.850	2.000	106,000	203,620	1.9209	1.726	1.700	1.761	1.629	1.761	120,354	1.6918	2.62%
2015-05-28	0	1.910	1.880	1.910	1.930	1.930	60,000	115,800	1.9300	1.682	1.656	1.682	1.700	1.700	68,125	1.6998	-1.04%
2015-05-27	0	1.930	1.930	2.000	1.890	1.990	94,000	182,180	1.9381	1.700	1.700	1.761	1.665	1.753	106,729	1.7069	-1.53%
2015-05-26	0	1.960	1.900	1.960	1.950	2.010	98,000	194,400	1.9837	1.726	1.673	1.726	1.717	1.770	111,271	1.7471	0.51%
2015-05-22	0	1.950	1.950	1.980	1.860	1.980	122,000	233,780	1.9162	1.717	1.717	1.744	1.638	1.744	138,521	1.6877	0.52%
2015-05-21	0	1.940	1.910	1.940	1.900	1.950	96,000	185,660	1.9340	1.709	1.682	1.709	1.673	1.717	109,000	1.7033	-1.02%
2015-05-20	0	1.960	1.910	1.960	1.930	1.960	134,000	260,880	1.9469	1.726	1.682	1.726	1.700	1.726	152,146	1.7147	1.55%
2015-05-19	0	1.930	1.910	1.930	1.890	1.930	74,000	140,800	1.9027	1.700	1.682	1.700	1.665	1.700	84,021	1.6758	-1.03%
2015-05-18	0	1.950	1.890	1.990	1.820	1.990	180,000	340,660	1.8926	1.717	1.665	1.753	1.603	1.753	204,375	1.6668	6.56%
2015-05-15	0	1.830	1.810	1.830	1.740	1.830	30,000	54,040	1.8013	1.612	1.594	1.612	1.532	1.612	34,062	1.5865	1.67%
2015-05-14	0	1.800	1.800	1.820	1.800	1.830	30,000	54,240	1.8080	1.585	1.585	1.603	1.585	1.612	34,062	1.5924	-0.55%
2015-05-13	0	1.810	1.800	1.810	1.780	1.810	300,000	541,040	1.8035	1.594	1.585	1.594	1.568	1.594	340,625	1.5884	0.00%
2015-05-12	0	1.810	1.780	1.810	1.760	1.830	120,000	214,220	1.7852	1.594	1.568	1.594	1.550	1.612	136,250	1.5723	-1.63%
2015-05-11	0	1.840	1.760	1.860	1.840	1.860	30,000	55,400	1.8467	1.621	1.550	1.638	1.621	1.638	34,062	1.6264	-1.08%
2015-05-08	0	1.860	1.830	1.890	1.830	1.870	248,000	457,620	1.8452	1.638	1.612	1.665	1.612	1.647	281,583	1.6252	2.76%
2015-05-07	0	1.810	1.810	1.860	1.800	1.860	190,000	346,480	1.8236	1.594	1.594	1.638	1.585	1.638	215,729	1.6061	-3.72%
2015-05-06	0	1.880	1.880	1.930	1.840	1.950	388,000	738,160	1.9025	1.656	1.656	1.700	1.621	1.717	440,541	1.6756	-0.53%
2015-05-05	0	1.890	1.890	1.900	1.830	2.080	684,000	1,322,680	1.9337	1.665	1.665	1.673	1.612	1.832	776,625	1.7031	-5.50%
2015-05-04	0	2.000	2.000	2.050	1.990	2.100	402,000	812,860	2.0220	1.761	1.761	1.806	1.753	1.850	456,437	1.7809	-1.48%
2015-04-30	0	2.030	2.030	2.040	2.000	2.240	2,156,000	4,440,780	2.0597	1.788	1.788	1.797	1.761	1.973	2,447,957	1.8141	-10.18%
2015-04-29	0	2.260	2.260	2.290	2.250	2.350	2,528,000	5,843,760	2.3116	1.990	1.990	2.017	1.982	2.070	2,870,332	2.0359	0.44%
2015-04-28	0	2.250	2.250	2.260	1.950	2.250	3,710,000	7,686,780	2.0719	1.982	1.982	1.990	1.717	1.982	4,212,393	1.8248	20.97%
2015-04-27	0	1.860	1.800	1.910	1.750	1.920	1,580,000	2,904,280	1.8382	1.638	1.585	1.682	1.541	1.691	1,793,957	1.6189	6.29%
2015-04-24	0	1.750	1.750	1.790	1.680	1.800	166,000	287,860	1.7341	1.541	1.541	1.577	1.480	1.585	188,479	1.5273	1.16%
2015-04-23	0	1.730	1.670	1.770	1.540	1.820	1,198,000	1,928,120	1.6094	1.524	1.471	1.559	1.356	1.603	1,360,228	1.4175	9.49%
2015-04-22	0	1.580	1.580	1.630	1.580	1.660	144,000	233,020	1.6182	1.392	1.392	1.436	1.392	1.462	163,500	1.4252	-3.07%
2015-04-21	0	1.630	1.630	1.720	1.630	1.630	22,000	35,860	1.6300	1.436	1.436	1.515	1.436	1.436	24,979	1.4356	-1.21%
2015-04-20	0	1.650	1.630	1.720	1.580	1.750	752,000	1,227,740	1.6326	1.453	1.436	1.515	1.392	1.541	853,833	1.4379	4.43%
2015-04-17	0	1.580	1.580	1.620	-	-	0	0	-	1.392	1.392	1.427	-	-	0	-	0.00%
2015-04-16	0	1.580	1.530	1.630	1.530	1.610	104,000	163,520	1.5723	1.392	1.348	1.436	1.348	1.418	118,083	1.3848	1.94%
2015-04-15	0	1.550	1.550	1.600	1.550	1.560	114,000	177,120	1.5537	1.365	1.365	1.409	1.365	1.374	129,437	1.3684	-0.64%
2015-04-14	0	1.560	1.550	1.600	1.550	1.560	122,000	190,220	1.5592	1.374	1.365	1.409	1.365	1.374	138,521	1.3732	0.00%
2015-04-13	0	1.560	1.560	1.620	1.560	1.580	148,000	232,860	1.5734	1.374	1.374	1.427	1.374	1.392	168,042	1.3857	-0.64%
2015-04-10	0	1.570	1.570	1.600	1.570	1.570	14,000	21,980	1.5700	1.383	1.383	1.409	1.383	1.383	15,896	1.3828	0.64%
2015-04-09	0	1.560	1.560	1.600	1.560	1.610	56,000	89,140	1.5918	1.374	1.374	1.409	1.374	1.418	63,583	1.4019	-5.45%
2015-04-08	0	1.650	1.600	1.650	1.650	1.650	56,000	92,400	1.6500	1.453	1.409	1.453	1.453	1.453	63,583	1.4532	3.12%
2015-04-02	0	1.600	1.520	1.600	-	-	0	0	-	1.409	1.339	1.409	-	-	0	-	0.00%
2015-04-01	0	1.600	1.550	1.600	1.600	1.600	244,000	390,400	1.6000	1.409	1.365	1.409	1.409	1.409	277,041	1.4092	0.00%
2015-03-31	0	1.600	1.600	1.620	1.600	1.600	98,000	156,800	1.6000	1.409	1.409	1.427	1.409	1.409	111,271	1.4092	0.00%
2015-03-30	0	1.600	1.600	1.650	1.600	1.600	20,000	32,000	1.6000	1.409	1.409	1.453	1.409	1.409	22,708	1.4092	0.00%
2015-03-27	0	1.600	1.600	1.670	1.600	1.600	10,000	16,000	1.6000	1.409	1.409	1.471	1.409	1.409	11,354	1.4092	0.00%
2015-03-26	0	1.600	1.600	1.670	1.600	1.600	116,000	185,600	1.6000	1.409	1.409	1.471	1.409	1.409	131,708	1.4092	-4.19%
2015-03-25	0	1.670	1.600	1.670	1.600	1.670	10,000	16,140	1.6140	1.471	1.409	1.471	1.409	1.471	11,354	1.4215	-0.60%
2015-03-24	0	1.680	1.610	1.680	1.600	1.680	20,000	32,260	1.6130	1.480	1.418	1.480	1.409	1.480	22,708	1.4206	5.00%
2015-03-23	0	1.600	1.600	1.700	1.600	1.600	136,000	217,600	1.6000	1.409	1.409	1.497	1.409	1.409	154,417	1.4092	-0.62%
2015-03-20	0	1.610	1.600	1.700	-	-	0	0	-	1.418	1.409	1.497	-	-	0	-	0.00%
2015-03-19	0	1.610	1.610	1.700	-	-	0	0	-	1.418	1.418	1.497	-	-	0	-	0.62%
2015-03-18	0	1.600	1.600	1.750	1.600	1.600	12,000	19,200	1.6000	1.409	1.409	1.541	1.409	1.409	13,625	1.4092	0.00%
2015-03-17	0	1.600	1.600	1.630	-	-	0	0	-	1.409	1.409	1.436	-	-	0	-	0.00%
2015-03-16	0	1.600	1.600	1.700	1.600	1.600	20,000	32,000	1.6000	1.409	1.409	1.497	1.409	1.409	22,708	1.4092	-3.61%
2015-03-13	0	1.660	1.540	1.670	-	-	0	0	-	1.462	1.356	1.471	-	-	0	-	0.00%
2015-03-12	0	1.660	1.560	1.680	-	-	0	0	-	1.462	1.374	1.480	-	-	0	-	0.00%
2015-03-11	0	1.660	1.540	1.660	-	-	0	0	-	1.462	1.356	1.462	-	-	0	-	-1.19%
2015-03-10	0	1.680	1.560	1.690	-	-	0	0	-	1.480	1.374	1.488	-	-	0	-	0.00%
2015-03-09	0	1.680	1.560	1.680	-	-	0	0	-	1.480	1.374	1.480	-	-	0	-	-1.18%
2015-03-06	0	1.700	1.540	1.700	-	-	0	0	-	1.497	1.356	1.497	-	-	0	-	0.00%
2015-03-05	0	1.700	1.550	1.700	1.700	1.700	2,000	3,400	1.7000	1.497	1.365	1.497	1.497	1.497	2,271	1.4972	5.59%
2015-03-04	0	1.610	1.540	1.650	-	-	0	0	-	1.418	1.356	1.453	-	-	0	-	0.00%
2015-03-03	0	1.610	1.550	1.650	-	-	0	0	-	1.418	1.365	1.453	-	-	0	-	0.00%
2015-03-02	0	1.610	1.550	1.650	-	-	0	0	-	1.418	1.365	1.453	-	-	0	-	0.00%
2015-02-27	0	1.610	1.580	1.650	1.610	1.610	20,000	32,200	1.6100	1.418	1.392	1.453	1.418	1.418	22,708	1.4180	0.00%
2015-02-26	0	1.610	1.550	1.610	-	-	0	0	-	1.418	1.365	1.418	-	-	0	-	0.00%
2015-02-25	0	1.610	1.550	1.610	-	-	0	0	-	1.418	1.365	1.418	-	-	0	-	0.00%
2015-02-24	0	1.610	1.550	1.630	-	-	0	0	-	1.418	1.365	1.436	-	-	0	-	0.00%
2015-02-23	0	1.610	1.540	1.610	1.610	1.610	16,000	25,760	1.6100	1.418	1.356	1.418	1.418	1.418	18,167	1.4180	0.62%
2015-02-18	0	1.600	1.560	1.600	1.610	1.650	10,000	16,260	1.6260	1.409	1.374	1.409	1.418	1.453	11,354	1.4321	3.90%
2015-02-17	0	1.540	1.540	1.610	-	-	0	0	-	1.356	1.356	1.418	-	-	0	-	1.32%
2015-02-16	0	1.520	1.520	1.580	1.520	1.530	20,000	30,580	1.5290	1.339	1.339	1.392	1.339	1.348	22,708	1.3466	0.00%
2015-02-13	0	1.520	1.520	1.580	-	-	0	0	-	1.339	1.339	1.392	-	-	0	-	0.00%
2015-02-12	0	1.520	1.520	1.610	-	-	0	0	-	1.339	1.339	1.418	-	-	0	-	0.00%
2015-02-11	0	1.520	1.520	1.610	1.520	1.520	2,000	3,040	1.5200	1.339	1.339	1.418	1.339	1.339	2,271	1.3387	-0.65%
2015-02-10	0	1.530	1.530	1.610	-	-	0	0	-	1.348	1.348	1.418	-	-	0	-	0.00%
2015-02-09	0	1.530	1.520	1.610	-	-	0	0	-	1.348	1.339	1.418	-	-	0	-	0.00%
2015-02-06	0	1.530	1.530	1.610	1.520	1.520	16,000	24,320	1.5200	1.348	1.348	1.418	1.339	1.339	18,167	1.3387	-1.29%
2015-02-05	0	1.550	1.530	1.610	-	-	0	0	-	1.365	1.348	1.418	-	-	0	-	0.00%
2015-02-04	0	1.550	1.540	1.610	1.520	1.550	62,000	94,360	1.5219	1.365	1.356	1.418	1.339	1.365	70,396	1.3404	1.97%
2015-02-03	0	1.520	1.520	1.610	1.520	1.570	106,000	161,420	1.5228	1.339	1.339	1.418	1.339	1.383	120,354	1.3412	0.00%
2015-02-02	0	1.520	1.520	1.600	1.520	1.520	774,000	1,187,640	1.5344	1.339	1.339	1.409	1.339	1.339	878,812	1.3514	-0.65%
2015-01-30	0	1.530	1.520	1.550	-	-	0	0	-	1.348	1.339	1.365	-	-	0	-	0.00%
2015-01-29	0	1.530	1.530	1.600	1.530	1.530	10,000	15,300	1.5300	1.348	1.348	1.409	1.348	1.348	11,354	1.3475	0.66%
2015-01-28	0	1.520	1.520	1.600	-	-	0	0	-	1.339	1.339	1.409	-	-	0	-	0.00%
2015-01-27	0	1.520	1.520	1.600	1.520	1.520	12,000	18,240	1.5200	1.339	1.339	1.409	1.339	1.339	13,625	1.3387	0.66%
2015-01-26	0	1.510	1.510	1.600	-	-	0	0	-	1.330	1.330	1.409	-	-	0	-	0.00%
2015-01-23	0	1.510	1.510	1.600	1.510	1.510	40,000	60,400	1.5100	1.330	1.330	1.409	1.330	1.330	45,417	1.3299	0.00%
2015-01-22	0	1.510	1.510	1.570	1.510	1.510	10,000	15,100	1.5100	1.330	1.330	1.383	1.330	1.330	11,354	1.3299	0.00%
2015-01-21	0	1.510	1.510	1.580	1.510	1.510	66,000	99,660	1.5100	1.330	1.330	1.392	1.330	1.330	74,937	1.3299	0.00%
2015-01-20	0	1.510	1.510	1.540	1.510	1.590	210,000	318,580	1.5170	1.330	1.330	1.356	1.330	1.400	238,437	1.3361	0.00%
2015-01-19	0	1.510	1.510	1.620	1.510	1.510	14,000	21,140	1.5100	1.330	1.330	1.427	1.330	1.330	15,896	1.3299	0.00%
2015-01-16	0	1.510	1.510	1.620	-	-	0	0	-	1.330	1.330	1.427	-	-	0	-	0.00%
2015-01-15	0	1.510	1.510	1.620	1.510	1.510	46,000	69,460	1.5100	1.330	1.330	1.427	1.330	1.330	52,229	1.3299	-1.95%
2015-01-14	0	1.540	1.510	1.550	-	-	0	0	-	1.356	1.330	1.365	-	-	0	-	0.00%
2015-01-13	0	1.540	1.540	1.550	-	-	0	0	-	1.356	1.356	1.365	-	-	0	-	1.32%
2015-01-12	0	1.520	1.520	1.550	1.520	1.520	6,000	9,120	1.5200	1.339	1.339	1.365	1.339	1.339	6,812	1.3387	-0.65%
2015-01-09	0	1.530	1.530	1.550	1.510	1.520	30,000	45,500	1.5167	1.348	1.348	1.365	1.330	1.339	34,062	1.3358	-1.29%
2015-01-08	0	1.550	1.530	1.550	1.550	1.550	10,000	15,500	1.5500	1.365	1.348	1.365	1.365	1.365	11,354	1.3651	1.31%
2015-01-07	0	1.530	1.530	1.650	-	-	0	0	-	1.348	1.348	1.453	-	-	0	-	0.66%
2015-01-06	0	1.520	1.520	1.550	-	-	0	0	-	1.339	1.339	1.365	-	-	0	-	0.66%
2015-01-05	0	1.510	1.510	1.650	-	-	0	0	-	1.330	1.330	1.453	-	-	0	-	0.00%
2015-01-02	0	1.510	1.510	1.670	1.510	1.510	20,000	30,200	1.5100	1.330	1.330	1.471	1.330	1.330	22,708	1.3299	0.00%
2014-12-31	0	1.550	1.550	1.670	-	-	0	0	-	1.330	1.330	1.433	-	-	0	-	0.00%
2014-12-30	0	1.550	1.520	1.650	1.550	1.550	70,000	108,500	1.5500	1.330	1.304	1.416	1.330	1.330	81,585	1.3299	-1.90%
2014-12-29	0	1.580	1.570	1.680	-	-	0	0	-	1.356	1.347	1.441	-	-	0	-	0.00%
2014-12-24	0	1.580	1.580	1.630	1.580	1.580	10,000	15,800	1.5800	1.356	1.356	1.399	1.356	1.356	11,655	1.3556	0.00%
2014-12-23	0	1.580	1.580	1.620	-	-	0	0	-	1.356	1.356	1.390	-	-	0	-	0.00%
2014-12-22	0	1.580	1.530	1.620	-	-	0	0	-	1.356	1.313	1.390	-	-	0	-	0.00%
2014-12-19	0	1.580	1.550	1.600	1.580	1.580	50,000	79,000	1.5800	1.356	1.330	1.373	1.356	1.356	58,275	1.3556	0.00%
2014-12-18	0	1.580	1.550	1.670	-	-	0	0	-	1.356	1.330	1.433	-	-	0	-	0.00%
2014-12-17	0	1.580	1.440	1.580	-	-	0	0	-	1.356	1.236	1.356	-	-	0	-	0.00%
2014-12-16	0	1.580	1.530	1.630	-	-	0	0	-	1.356	1.313	1.399	-	-	0	-	0.00%
2014-12-15	0	1.580	1.550	1.630	-	-	0	0	-	1.356	1.330	1.399	-	-	0	-	0.00%
2014-12-12	0	1.580	1.580	1.630	1.580	1.580	16,000	25,280	1.5800	1.356	1.356	1.399	1.356	1.356	18,648	1.3556	-0.63%
2014-12-11	0	1.590	1.590	1.630	1.540	1.610	28,000	44,560	1.5914	1.364	1.364	1.399	1.321	1.381	32,634	1.3655	-1.24%
2014-12-10	0	1.610	1.610	1.630	1.610	1.610	90,000	144,900	1.6100	1.381	1.381	1.399	1.381	1.381	104,894	1.3814	0.00%
2014-12-09	0	1.610	1.610	1.650	1.610	1.620	502,000	808,260	1.6101	1.381	1.381	1.416	1.381	1.390	585,078	1.3815	0.00%
2014-12-08	0	1.610	1.610	1.620	1.610	1.620	20,000	32,260	1.6130	1.381	1.381	1.390	1.381	1.390	23,310	1.3840	-1.23%
2014-12-05	0	1.630	1.630	1.680	-	-	0	0	-	1.399	1.399	1.441	-	-	0	-	0.00%
2014-12-04	0	1.630	1.620	1.660	1.630	1.630	10,000	16,300	1.6300	1.399	1.390	1.424	1.399	1.399	11,655	1.3985	-1.81%
2014-12-03	0	1.660	1.620	1.680	-	-	0	0	-	1.424	1.390	1.441	-	-	0	-	0.00%
2014-12-02	0	1.660	1.620	1.660	1.670	1.670	6,000	10,020	1.6700	1.424	1.390	1.424	1.433	1.433	6,993	1.4329	3.11%
2014-12-01	0	1.610	1.610	1.670	1.610	1.610	90,000	144,900	1.6100	1.381	1.381	1.433	1.381	1.381	104,894	1.3814	-0.62%
2014-11-28	0	1.620	1.610	1.630	1.620	1.620	20,000	32,400	1.6200	1.390	1.381	1.399	1.390	1.390	23,310	1.3900	1.89%
2014-11-27	0	1.590	1.590	1.640	1.590	1.600	82,000	130,860	1.5959	1.364	1.364	1.407	1.364	1.373	95,570	1.3693	-0.62%
2014-11-26	0	1.600	1.590	1.600	1.580	1.600	26,000	41,280	1.5877	1.373	1.364	1.373	1.356	1.373	30,303	1.3622	0.63%
2014-11-25	0	1.590	1.590	1.690	-	-	0	0	-	1.364	1.364	1.450	-	-	0	-	0.00%
2014-11-24	0	1.590	1.590	1.670	-	-	0	0	-	1.364	1.364	1.433	-	-	0	-	0.63%
2014-11-21	0	1.580	1.580	1.670	1.580	1.600	324,000	512,420	1.5815	1.356	1.356	1.433	1.356	1.373	377,620	1.3570	0.00%
2014-11-20	0	1.580	1.580	1.650	-	-	0	0	-	1.356	1.356	1.416	-	-	0	-	0.00%
2014-11-19	0	1.580	1.580	1.670	1.580	1.580	4,000	6,320	1.5800	1.356	1.356	1.433	1.356	1.356	4,662	1.3556	-0.63%
2014-11-18	0	1.590	1.590	1.600	1.590	1.600	36,000	57,440	1.5956	1.364	1.364	1.373	1.364	1.373	41,958	1.3690	-0.62%
2014-11-17	0	1.600	1.590	1.630	1.600	1.600	72,000	115,200	1.6000	1.373	1.364	1.399	1.373	1.373	83,916	1.3728	0.00%
2014-11-14	0	1.600	1.580	1.630	1.580	1.600	30,000	47,800	1.5933	1.373	1.356	1.399	1.356	1.373	34,965	1.3671	1.27%
2014-11-13	0	1.580	1.500	1.610	-	-	0	0	-	1.356	1.287	1.381	-	-	0	-	0.00%
2014-11-12	0	1.580	1.580	1.630	1.580	1.580	10,000	15,800	1.5800	1.356	1.356	1.399	1.356	1.356	11,655	1.3556	0.00%
2014-11-11	0	1.580	1.580	1.630	1.580	1.580	26,000	41,080	1.5800	1.356	1.356	1.399	1.356	1.356	30,303	1.3556	0.00%
2014-11-10	0	1.580	1.500	1.580	-	-	0	0	-	1.356	1.287	1.356	-	-	0	-	0.00%
2014-11-07	0	1.580	1.500	1.580	-	-	0	0	-	1.356	1.287	1.356	-	-	0	-	0.00%
2014-11-06	0	1.580	1.490	1.580	-	-	0	0	-	1.356	1.278	1.356	-	-	0	-	0.00%
2014-11-05	0	1.580	1.580	1.620	1.430	1.580	8,000	12,040	1.5050	1.356	1.356	1.390	1.227	1.356	9,324	1.2913	2.60%
2014-11-04	0	1.540	1.510	1.620	-	-	0	0	-	1.321	1.296	1.390	-	-	0	-	0.00%
2014-11-03	0	1.540	1.450	1.620	-	-	0	0	-	1.321	1.244	1.390	-	-	0	-	0.00%
2014-10-31	0	1.540	1.520	1.590	1.540	1.540	60,000	92,400	1.5400	1.321	1.304	1.364	1.321	1.321	69,930	1.3213	0.00%
2014-10-30	0	1.540	1.530	1.590	-	-	0	0	-	1.321	1.313	1.364	-	-	0	-	0.00%
2014-10-29	0	1.540	1.530	1.590	1.540	1.540	10,000	15,400	1.5400	1.321	1.313	1.364	1.321	1.321	11,655	1.3213	0.65%
2014-10-28	0	1.530	1.530	1.590	1.530	1.530	2,000	3,060	1.5300	1.313	1.313	1.364	1.313	1.313	2,331	1.3127	0.00%
2014-10-27	0	1.530	1.430	1.550	-	-	0	0	-	1.313	1.227	1.330	-	-	0	-	0.00%
2014-10-24	0	1.530	1.530	1.590	-	-	0	0	-	1.313	1.313	1.364	-	-	0	-	0.00%
2014-10-23	0	1.530	1.530	1.580	1.530	1.530	6,000	9,180	1.5300	1.313	1.313	1.356	1.313	1.313	6,993	1.3127	0.00%
2014-10-22	0	1.530	1.530	1.590	-	-	0	0	-	1.313	1.313	1.364	-	-	0	-	0.66%
2014-10-21	0	1.520	1.520	1.590	-	-	0	0	-	1.304	1.304	1.364	-	-	0	-	0.00%
2014-10-20	0	1.520	1.520	1.590	-	-	0	0	-	1.304	1.304	1.364	-	-	0	-	0.00%
2014-10-17	0	1.520	1.520	1.590	1.500	1.600	150,000	238,400	1.5893	1.304	1.304	1.364	1.287	1.373	174,824	1.3637	-5.00%
2014-10-16	0	1.600	1.600	1.720	1.600	1.600	28,000	44,800	1.6000	1.373	1.373	1.476	1.373	1.373	32,634	1.3728	0.00%
2014-10-15	0	1.600	1.600	1.700	-	-	0	0	-	1.373	1.373	1.459	-	-	0	-	0.00%
2014-10-14	0	1.600	1.600	1.700	-	-	0	0	-	1.373	1.373	1.459	-	-	0	-	0.00%
2014-10-13	0	1.600	1.600	1.650	1.600	1.650	356,000	570,200	1.6017	1.373	1.373	1.416	1.373	1.416	414,916	1.3743	0.00%
2014-10-10	0	1.600	1.600	1.720	1.600	1.630	40,000	64,240	1.6060	1.373	1.373	1.476	1.373	1.399	46,620	1.3780	0.00%
2014-10-09	0	1.600	1.600	1.630	1.600	1.630	112,000	179,620	1.6038	1.373	1.373	1.399	1.373	1.399	130,535	1.3760	0.00%
2014-10-08	0	1.600	1.600	1.620	1.600	1.610	252,000	403,420	1.6009	1.373	1.373	1.390	1.373	1.381	293,704	1.3736	0.00%
2014-10-07	0	1.600	1.600	1.620	1.580	1.600	40,000	63,960	1.5990	1.373	1.373	1.390	1.356	1.373	46,620	1.3720	2.56%
2014-10-06	0	1.560	1.500	1.560	-	-	0	0	-	1.338	1.287	1.338	-	-	0	-	-1.27%
2014-10-03	0	1.580	1.520	1.580	1.500	1.580	98,000	153,300	1.5643	1.356	1.304	1.356	1.287	1.356	114,218	1.3422	0.00%
2014-09-30	0	1.580	1.430	1.580	-	-	0	0	-	1.356	1.227	1.356	-	-	0	-	0.00%
2014-09-29	0	1.580	1.580	1.600	1.430	1.610	1,690,000	2,682,620	1.5873	1.356	1.356	1.373	1.227	1.381	1,969,684	1.3620	-1.86%
2014-09-26	0	1.610	1.610	1.640	1.610	1.620	52,000	83,920	1.6138	1.381	1.381	1.407	1.381	1.390	60,606	1.3847	-0.62%
2014-09-25	0	1.620	1.620	1.650	1.620	1.620	40,000	64,800	1.6200	1.390	1.390	1.416	1.390	1.390	46,620	1.3900	-1.22%
2014-09-24	0	1.640	1.620	1.640	1.630	1.640	16,000	26,180	1.6363	1.407	1.390	1.407	1.399	1.407	18,648	1.4039	0.61%
2014-09-23	0	1.630	1.630	1.690	1.630	1.630	10,000	16,300	1.6300	1.399	1.399	1.450	1.399	1.399	11,655	1.3985	0.00%
2014-09-22	0	1.630	1.620	1.630	1.630	1.630	10,000	16,300	1.6300	1.399	1.390	1.399	1.399	1.399	11,655	1.3985	0.00%
2014-09-19	0	1.630	1.630	1.780	1.620	1.620	96,000	155,520	1.6200	1.399	1.399	1.527	1.390	1.390	111,887	1.3900	0.62%
2014-09-18	0	1.620	1.620	1.630	1.620	1.620	4,000	6,480	1.6200	1.390	1.390	1.399	1.390	1.390	4,662	1.3900	-0.61%
2014-09-17	0	1.630	1.630	1.700	-	-	20,000	32,600	1.6300	1.399	1.399	1.459	-	-	23,310	1.3985	0.00%
2014-09-16	0	1.630	1.610	1.630	1.630	1.630	30,000	48,900	1.6300	1.399	1.381	1.399	1.399	1.399	34,965	1.3985	0.62%
2014-09-15	0	1.620	1.610	1.750	1.620	1.620	30,000	48,600	1.6200	1.390	1.381	1.502	1.390	1.390	34,965	1.3900	0.00%
2014-09-12	0	1.620	1.620	1.730	-	-	0	0	-	1.390	1.390	1.484	-	-	0	-	0.62%
2014-09-11	0	1.610	1.610	1.680	-	-	0	0	-	1.381	1.381	1.441	-	-	0	-	0.00%
2014-09-10	0	1.610	1.610	1.700	1.590	1.610	142,000	228,420	1.6086	1.381	1.381	1.459	1.364	1.381	165,500	1.3802	1.26%
2014-09-08	0	1.590	1.590	1.600	1.590	1.590	72,000	113,200	1.5722	1.364	1.364	1.373	1.364	1.364	83,916	1.3490	-0.62%
2014-09-05	0	1.600	1.580	1.600	1.560	1.600	54,000	84,220	1.5596	1.373	1.356	1.373	1.338	1.373	62,937	1.3382	0.00%
2014-09-04	0	1.600	1.600	1.760	1.550	1.550	2,000	3,100	1.5500	1.373	1.373	1.510	1.330	1.330	2,331	1.3299	0.63%
2014-09-03	0	1.590	1.570	1.780	1.570	1.590	54,000	84,980	1.5737	1.364	1.347	1.527	1.347	1.364	62,937	1.3502	1.27%
2014-09-02	0	1.570	1.570	1.800	1.560	1.570	94,000	147,480	1.5689	1.347	1.347	1.544	1.338	1.347	109,556	1.3462	-3.68%
2014-09-01	0	1.630	1.540	1.630	-	-	0	0	-	1.399	1.321	1.399	-	-	0	-	0.00%
2014-08-29	0	1.630	1.550	1.750	-	-	0	0	-	1.399	1.330	1.502	-	-	0	-	0.00%
2014-08-28	0	1.630	1.540	1.750	1.630	1.630	212,000	345,560	1.6300	1.399	1.321	1.502	1.399	1.399	247,085	1.3985	0.00%
2014-08-27	0	1.630	1.630	1.790	1.630	1.630	30,000	48,900	1.6300	1.399	1.399	1.536	1.399	1.399	34,965	1.3985	0.00%
2014-08-26	0	1.630	1.630	1.780	-	-	0	0	-	1.399	1.399	1.527	-	-	0	-	0.00%
2014-08-25	0	1.630	1.630	1.670	1.630	1.630	68,000	110,840	1.6300	1.399	1.399	1.433	1.399	1.399	79,254	1.3985	-0.61%
2014-08-22	0	1.640	1.640	1.740	1.640	1.640	182,000	296,960	1.6316	1.407	1.407	1.493	1.407	1.407	212,120	1.4000	0.61%
2014-08-21	0	1.630	1.630	1.740	-	-	0	0	-	1.399	1.399	1.493	-	-	0	-	0.00%
2014-08-20	0	1.630	1.630	1.700	-	-	0	0	-	1.399	1.399	1.459	-	-	0	-	0.00%
2014-08-19	0	1.630	1.630	1.650	1.630	1.630	210,000	342,300	1.6300	1.399	1.399	1.416	1.399	1.399	244,754	1.3985	1.24%
2014-08-18	0	1.690	1.640	1.690	1.690	1.720	52,000	88,940	1.7104	1.381	1.341	1.381	1.381	1.406	63,617	1.3981	-2.31%
2014-08-15	0	1.730	1.640	1.730	1.630	1.750	94,000	158,220	1.6832	1.414	1.341	1.414	1.332	1.430	115,000	1.3758	3.59%
2014-08-14	0	1.670	1.630	1.680	-	-	0	0	-	1.365	1.332	1.373	-	-	0	-	0.00%
2014-08-13	0	1.670	1.600	1.670	-	-	0	0	-	1.365	1.308	1.365	-	-	0	-	-0.60%
2014-08-12	0	1.680	1.600	1.680	-	-	0	0	-	1.373	1.308	1.373	-	-	0	-	0.00%
2014-08-11	0	1.680	1.610	1.680	1.680	1.700	6,000	10,160	1.6933	1.373	1.316	1.373	1.373	1.390	7,340	1.3841	4.35%
2014-08-08	0	1.610	1.590	1.680	1.610	1.610	20,000	32,200	1.6100	1.316	1.300	1.373	1.316	1.316	24,468	1.3160	0.00%
2014-08-07	0	1.610	1.610	1.670	1.580	1.580	10,000	15,800	1.5800	1.316	1.316	1.365	1.291	1.291	12,234	1.2915	-4.17%
2014-08-06	0	1.680	1.620	1.680	1.680	1.680	4,000	6,720	1.6800	1.373	1.324	1.373	1.373	1.373	4,894	1.3732	0.60%
2014-08-05	0	1.670	1.670	1.700	1.660	1.680	102,000	170,820	1.6747	1.365	1.365	1.390	1.357	1.373	124,787	1.3689	3.73%
2014-08-04	0	1.610	1.610	1.670	-	-	0	0	-	1.316	1.316	1.365	-	-	0	-	0.00%
2014-08-01	0	1.610	1.610	1.660	-	-	0	0	-	1.316	1.316	1.357	-	-	0	-	0.00%
2014-07-31	0	1.610	1.610	1.660	1.610	1.610	34,000	54,740	1.6100	1.316	1.316	1.357	1.316	1.316	41,596	1.3160	-1.83%
2014-07-30	0	1.640	1.610	1.660	-	-	0	0	-	1.341	1.316	1.357	-	-	0	-	0.00%
2014-07-29	0	1.640	1.610	1.640	-	-	0	0	-	1.341	1.316	1.341	-	-	0	-	0.00%
2014-07-28	0	1.640	1.610	1.660	-	-	0	0	-	1.341	1.316	1.357	-	-	0	-	0.00%
2014-07-25	0	1.640	1.620	1.660	1.630	1.640	38,000	61,740	1.6247	1.341	1.324	1.357	1.332	1.341	46,489	1.3280	0.61%
2014-07-24	0	1.630	1.600	1.660	1.630	1.630	20,000	32,600	1.6300	1.332	1.308	1.357	1.332	1.332	24,468	1.3323	-1.81%
2014-07-23	0	1.660	1.600	1.660	-	-	0	0	-	1.357	1.308	1.357	-	-	0	-	0.00%
2014-07-22	0	1.660	1.600	1.660	-	-	0	0	-	1.357	1.308	1.357	-	-	0	-	0.00%
2014-07-21	0	1.660	1.600	1.660	1.660	1.660	10,000	16,600	1.6600	1.357	1.308	1.357	1.357	1.357	12,234	1.3569	1.22%
2014-07-18	0	1.640	1.600	1.640	-	-	0	0	-	1.341	1.308	1.341	-	-	0	-	0.00%
2014-07-17	0	1.640	1.600	1.640	1.620	1.640	98,000	158,800	1.6204	1.341	1.308	1.341	1.324	1.341	119,894	1.3245	1.23%
2014-07-16	0	1.620	1.620	1.650	1.620	1.620	6,000	9,720	1.6200	1.324	1.324	1.349	1.324	1.324	7,340	1.3242	0.00%
2014-07-15	0	1.620	1.620	1.640	1.610	1.610	2,000	3,220	1.6100	1.324	1.324	1.341	1.316	1.316	2,447	1.3160	0.62%
2014-07-14	0	1.610	1.610	1.650	1.610	1.610	4,000	6,440	1.6100	1.316	1.316	1.349	1.316	1.316	4,894	1.3160	0.00%
2014-07-11	0	1.610	1.610	1.620	1.610	1.610	34,000	54,740	1.6100	1.316	1.316	1.324	1.316	1.316	41,596	1.3160	0.62%
2014-07-10	0	1.600	1.600	1.660	1.600	1.600	34,000	54,400	1.6000	1.308	1.308	1.357	1.308	1.308	41,596	1.3078	-0.62%
2014-07-09	0	1.610	1.610	1.670	1.600	1.650	190,000	305,200	1.6063	1.316	1.316	1.365	1.308	1.349	232,447	1.3130	0.62%
2014-07-08	0	1.600	1.600	1.660	1.600	1.600	156,000	249,600	1.6000	1.308	1.308	1.357	1.308	1.308	190,851	1.3078	3.23%
2014-07-07	0	1.550	1.550	1.680	-	-	0	0	-	1.267	1.267	1.373	-	-	0	-	0.00%
2014-07-04	0	1.550	1.550	1.600	1.550	1.550	16,000	24,800	1.5500	1.267	1.267	1.308	1.267	1.267	19,574	1.2670	-0.64%
2014-07-03	0	1.560	1.560	1.580	1.560	1.580	34,000	53,320	1.5682	1.275	1.275	1.291	1.275	1.291	41,596	1.2819	0.65%
2014-07-02	0	1.550	1.540	1.660	-	-	0	0	-	1.267	1.259	1.357	-	-	0	-	0.00%
2014-06-30	0	1.550	1.510	1.600	-	-	0	0	-	1.267	1.234	1.308	-	-	0	-	0.00%
2014-06-27	0	1.550	1.540	1.600	-	-	0	0	-	1.267	1.259	1.308	-	-	0	-	0.00%
2014-06-26	0	1.550	1.540	1.590	1.550	1.590	22,000	34,180	1.5536	1.267	1.259	1.300	1.267	1.300	26,915	1.2699	-3.13%
2014-06-25	0	1.600	1.560	1.600	1.530	1.700	50,000	77,680	1.5536	1.308	1.275	1.308	1.251	1.390	61,170	1.2699	6.67%
2014-06-24	0	1.500	1.490	1.630	1.500	1.500	42,000	63,000	1.5000	1.226	1.218	1.332	1.226	1.226	51,383	1.2261	1.35%
2014-06-23	0	1.480	1.480	1.600	-	-	0	0	-	1.210	1.210	1.308	-	-	0	-	0.00%
2014-06-20	0	1.480	1.480	1.580	-	-	0	0	-	1.210	1.210	1.291	-	-	0	-	0.00%
2014-06-19	0	1.480	1.480	1.700	-	-	0	0	-	1.210	1.210	1.390	-	-	0	-	0.00%
2014-06-18	0	1.480	1.480	1.600	-	-	0	0	-	1.210	1.210	1.308	-	-	0	-	0.00%
2014-06-17	0	1.480	1.480	1.630	-	-	0	0	-	1.210	1.210	1.332	-	-	0	-	0.00%
2014-06-16	0	1.480	1.480	1.640	-	-	0	0	-	1.210	1.210	1.341	-	-	0	-	0.00%
2014-06-13	0	1.480	1.480	1.670	-	-	0	0	-	1.210	1.210	1.365	-	-	0	-	0.00%
2014-06-12	0	1.480	1.480	1.620	-	-	0	0	-	1.210	1.210	1.324	-	-	0	-	0.00%
2014-06-11	0	1.480	1.480	1.520	-	-	0	0	-	1.210	1.210	1.242	-	-	0	-	1.37%
2014-06-10	0	1.460	1.460	1.680	1.460	1.460	62,000	90,520	1.4600	1.193	1.193	1.373	1.193	1.193	75,851	1.1934	0.00%
2014-06-09	0	1.460	1.460	1.600	1.360	1.450	20,000	28,320	1.4160	1.193	1.193	1.308	1.112	1.185	24,468	1.1574	-2.67%
2014-06-06	0	1.500	1.500	1.530	1.410	1.500	16,000	23,100	1.4438	1.226	1.226	1.251	1.153	1.226	19,574	1.1801	-1.96%
2014-06-05	0	1.530	1.420	1.720	-	-	0	0	-	1.251	1.161	1.406	-	-	0	-	0.00%
2014-06-04	0	1.530	1.500	1.670	-	-	0	0	-	1.251	1.226	1.365	-	-	0	-	0.00%
2014-06-03	0	1.530	1.500	1.530	1.530	1.540	14,000	21,460	1.5329	1.251	1.226	1.251	1.251	1.259	17,128	1.2529	-0.65%
2014-05-30	0	1.540	1.540	1.640	1.540	1.540	14,000	21,560	1.5400	1.259	1.259	1.341	1.259	1.259	17,128	1.2588	0.00%
2014-05-29	0	1.540	1.540	1.550	-	-	0	0	-	1.259	1.259	1.267	-	-	0	-	0.00%
2014-05-28	0	1.540	1.540	1.550	1.540	1.550	386,000	594,840	1.5410	1.259	1.259	1.267	1.259	1.267	472,235	1.2596	0.00%
2014-05-27	0	1.540	1.540	1.580	-	-	0	0	-	1.259	1.259	1.291	-	-	0	-	0.00%
2014-05-26	0	1.540	1.540	1.620	1.540	1.540	10,000	15,400	1.5400	1.259	1.259	1.324	1.259	1.259	12,234	1.2588	0.00%
2014-05-23	0	1.540	1.540	1.630	1.540	1.540	26,000	40,040	1.5400	1.259	1.259	1.332	1.259	1.259	31,809	1.2588	0.00%
2014-05-22	0	1.540	1.540	1.590	-	-	0	0	-	1.259	1.259	1.300	-	-	0	-	1.32%
2014-05-21	0	1.520	1.520	1.610	1.520	1.520	30,000	45,600	1.5200	1.242	1.242	1.316	1.242	1.242	36,702	1.2424	-0.65%
2014-05-20	0	1.530	1.530	1.650	1.530	1.530	6,000	9,180	1.5300	1.251	1.251	1.349	1.251	1.251	7,340	1.2506	0.66%
2014-05-19	0	1.520	1.520	1.580	1.520	1.520	10,000	15,200	1.5200	1.242	1.242	1.291	1.242	1.242	12,234	1.2424	-1.94%
2014-05-16	0	1.550	1.520	1.620	-	-	0	0	-	1.267	1.242	1.324	-	-	0	-	0.00%
2014-05-15	0	1.550	1.520	1.640	-	-	0	0	-	1.267	1.242	1.341	-	-	0	-	0.00%
2014-05-14	0	1.550	1.520	1.580	1.550	1.590	48,000	75,920	1.5817	1.267	1.242	1.291	1.267	1.300	58,723	1.2928	-1.90%
2014-05-13	0	1.580	1.520	1.580	1.590	1.610	104,000	166,160	1.5977	1.291	1.242	1.291	1.300	1.316	127,234	1.3059	3.27%
2014-05-12	0	1.530	1.520	1.530	-	-	0	0	-	1.251	1.242	1.251	-	-	0	-	0.00%
2014-05-09	0	1.530	1.520	1.560	1.500	1.530	6,000	9,120	1.5200	1.251	1.242	1.275	1.226	1.251	7,340	1.2424	0.66%
2014-05-08	0	1.520	1.520	1.530	1.500	1.520	58,000	87,560	1.5097	1.242	1.242	1.251	1.226	1.242	70,958	1.2340	1.33%
2014-05-07	0	1.500	1.500	1.600	1.500	1.500	24,000	36,000	1.5000	1.226	1.226	1.308	1.226	1.226	29,362	1.2261	-3.23%
2014-05-05	0	1.550	1.500	1.550	1.550	1.550	14,000	21,700	1.5500	1.267	1.226	1.267	1.267	1.267	17,128	1.2670	-1.90%
2014-05-02	0	1.580	1.560	1.580	1.550	1.580	170,000	266,320	1.5666	1.291	1.275	1.291	1.267	1.291	207,979	1.2805	4.64%
2014-04-30	0	1.510	1.500	1.540	1.510	1.540	16,000	24,460	1.5288	1.234	1.226	1.259	1.234	1.259	19,574	1.2496	0.00%
2014-04-29	0	1.510	1.510	1.550	1.510	1.510	10,000	15,100	1.5100	1.234	1.234	1.267	1.234	1.234	12,234	1.2343	0.67%
2014-04-28	0	1.500	1.500	1.550	1.500	1.550	42,000	64,520	1.5362	1.226	1.226	1.267	1.226	1.267	51,383	1.2557	-1.96%
2014-04-25	0	1.530	1.510	1.550	1.530	1.530	2,000	3,060	1.5300	1.251	1.234	1.267	1.251	1.251	2,447	1.2506	0.00%
2014-04-24	0	1.530	1.530	1.540	1.530	1.530	4,000	6,120	1.5300	1.251	1.251	1.259	1.251	1.251	4,894	1.2506	0.66%
2014-04-23	0	1.520	1.520	1.530	1.490	1.500	42,000	62,900	1.4976	1.242	1.242	1.251	1.218	1.226	51,383	1.2241	0.66%
2014-04-22	0	1.510	1.500	1.520	1.500	1.510	38,000	57,100	1.5026	1.234	1.226	1.242	1.226	1.234	46,489	1.2282	0.67%
2014-04-17	0	1.500	1.470	1.500	1.510	1.510	10,000	15,100	1.5100	1.226	1.202	1.226	1.234	1.234	12,234	1.2343	2.04%
2014-04-16	0	1.470	1.470	1.580	1.470	1.500	52,000	77,460	1.4896	1.202	1.202	1.291	1.202	1.226	63,617	1.2176	-1.34%
2014-04-15	0	1.490	1.490	1.570	1.460	1.470	30,000	43,820	1.4607	1.218	1.218	1.283	1.193	1.202	36,702	1.1939	-4.49%
2014-04-14	0	1.560	1.460	1.580	-	-	0	0	-	1.275	1.193	1.291	-	-	0	-	0.00%
2014-04-11	0	1.560	1.470	1.560	-	-	0	0	-	1.275	1.202	1.275	-	-	0	-	-0.64%
2014-04-10	0	1.570	1.460	1.570	-	-	0	0	-	1.283	1.193	1.283	-	-	0	-	-0.63%
2014-04-09	0	1.580	1.550	1.580	1.580	1.580	22,000	34,760	1.5800	1.291	1.267	1.291	1.291	1.291	26,915	1.2915	3.27%
2014-04-08	0	1.530	1.530	1.580	1.530	1.530	78,000	119,340	1.5300	1.251	1.251	1.291	1.251	1.251	95,426	1.2506	0.66%
2014-04-07	0	1.520	1.500	1.550	-	-	0	0	-	1.242	1.226	1.267	-	-	0	-	0.00%
2014-04-04	0	1.520	1.510	1.520	-	-	0	0	-	1.242	1.234	1.242	-	-	0	-	-0.65%
2014-04-03	0	1.530	1.530	1.580	-	-	0	0	-	1.251	1.251	1.291	-	-	0	-	0.00%
2014-04-02	0	1.530	1.520	1.570	-	-	0	0	-	1.251	1.242	1.283	-	-	0	-	0.00%
2014-04-01	0	1.530	1.530	1.580	-	-	0	0	-	1.251	1.251	1.291	-	-	0	-	1.32%
2014-03-31	0	1.510	1.460	1.560	-	-	0	0	-	1.234	1.193	1.275	-	-	0	-	0.00%
2014-03-28	0	1.510	1.450	1.560	-	-	0	0	-	1.234	1.185	1.275	-	-	0	-	0.00%
2014-03-27	0	1.510	1.450	1.510	1.530	1.530	10,000	15,300	1.5300	1.234	1.185	1.234	1.251	1.251	12,234	1.2506	-1.31%
2014-03-26	0	1.530	1.530	1.580	1.530	1.530	2,000	3,060	1.5300	1.251	1.251	1.291	1.251	1.251	2,447	1.2506	0.00%
2014-03-25	0	1.530	1.530	1.600	1.530	1.530	2,000	3,060	1.5300	1.251	1.251	1.308	1.251	1.251	2,447	1.2506	-0.65%
2014-03-24	0	1.540	1.540	1.590	1.500	1.500	2,000	3,000	1.5000	1.259	1.259	1.300	1.226	1.226	2,447	1.2261	-3.14%
2014-03-21	0	1.590	1.430	1.590	-	-	0	0	-	1.300	1.169	1.300	-	-	0	-	0.00%
2014-03-20	0	1.590	1.440	1.590	1.570	1.590	22,000	34,900	1.5864	1.300	1.177	1.300	1.283	1.300	26,915	1.2967	0.63%
2014-03-19	0	1.580	1.520	1.580	-	-	0	0	-	1.291	1.242	1.291	-	-	0	-	0.00%
2014-03-18	0	1.580	1.500	1.600	1.580	1.580	10,000	15,800	1.5800	1.291	1.226	1.308	1.291	1.291	12,234	1.2915	1.94%
2014-03-17	0	1.550	1.500	1.600	-	-	0	0	-	1.267	1.226	1.308	-	-	0	-	0.00%
2014-03-14	0	1.550	1.550	1.580	1.550	1.560	24,000	37,340	1.5558	1.267	1.267	1.291	1.267	1.275	29,362	1.2717	-0.64%
2014-03-13	0	1.560	1.560	1.600	1.560	1.560	8,000	12,480	1.5600	1.275	1.275	1.308	1.275	1.275	9,787	1.2751	0.00%
2014-03-12	0	1.560	1.560	1.580	1.560	1.560	16,000	24,960	1.5600	1.275	1.275	1.291	1.275	1.275	19,574	1.2751	-1.27%
2014-03-11	0	1.580	1.580	1.590	1.540	1.560	100,000	155,260	1.5526	1.291	1.291	1.300	1.259	1.275	122,341	1.2691	1.28%
2014-03-10	0	1.560	1.560	1.580	1.550	1.560	62,000	96,300	1.5532	1.275	1.275	1.291	1.267	1.275	75,851	1.2696	-0.64%
2014-03-07	0	1.570	1.570	1.610	-	-	0	0	-	1.283	1.283	1.316	-	-	0	-	0.00%
2014-03-06	0	1.570	1.570	1.610	1.570	1.600	58,000	92,200	1.5897	1.283	1.283	1.316	1.283	1.308	70,958	1.2994	0.64%
2014-03-05	0	1.560	1.560	1.610	1.550	1.550	10,000	15,500	1.5500	1.275	1.275	1.316	1.267	1.267	12,234	1.2670	0.65%
2014-03-04	0	1.550	1.550	1.610	-	-	0	0	-	1.267	1.267	1.316	-	-	0	-	0.00%
2014-03-03	0	1.550	1.550	1.620	1.550	1.560	48,000	74,860	1.5596	1.267	1.267	1.324	1.267	1.275	58,723	1.2748	-3.13%
2014-02-28	0	1.600	1.570	1.600	-	-	0	0	-	1.308	1.283	1.308	-	-	0	-	0.00%
2014-02-27	0	1.600	1.550	1.620	1.600	1.600	30,000	48,000	1.6000	1.308	1.267	1.324	1.308	1.308	36,702	1.3078	0.00%
2014-02-26	0	1.600	1.600	1.620	1.550	1.610	20,000	31,880	1.5940	1.308	1.308	1.324	1.267	1.316	24,468	1.3029	1.27%
2014-02-25	0	1.580	1.580	1.620	1.580	1.620	52,000	83,280	1.6015	1.291	1.291	1.324	1.291	1.324	63,617	1.3091	0.00%
2014-02-24	0	1.580	1.580	1.620	1.580	1.620	10,000	15,880	1.5880	1.291	1.291	1.324	1.291	1.324	12,234	1.2980	-3.07%
2014-02-21	0	1.630	1.580	1.630	1.580	1.640	14,000	22,240	1.5886	1.332	1.291	1.332	1.291	1.341	17,128	1.2985	3.16%
2014-02-20	0	1.580	1.580	1.620	1.580	1.580	58,000	91,640	1.5800	1.291	1.291	1.324	1.291	1.291	70,958	1.2915	-1.25%
2014-02-19	0	1.600	1.600	1.620	1.580	1.600	124,000	196,800	1.5871	1.308	1.308	1.324	1.291	1.308	151,702	1.2973	0.63%
2014-02-18	0	1.590	1.580	1.610	-	-	0	0	-	1.300	1.291	1.316	-	-	0	-	0.00%
2014-02-17	0	1.590	1.590	1.610	1.570	1.600	110,000	173,680	1.5789	1.300	1.300	1.316	1.283	1.308	134,575	1.2906	-1.24%
2014-02-14	0	1.610	1.580	1.620	1.620	1.620	4,000	6,480	1.6200	1.316	1.291	1.324	1.324	1.324	4,894	1.3242	2.55%
2014-02-13	0	1.570	1.570	1.590	1.560	1.620	22,000	34,780	1.5809	1.283	1.283	1.300	1.275	1.324	26,915	1.2922	-3.09%
2014-02-12	0	1.620	1.620	1.650	1.560	1.680	16,000	26,200	1.6375	1.324	1.324	1.349	1.275	1.373	19,574	1.3385	3.85%
2014-02-11	0	1.560	1.560	1.590	1.560	1.560	52,000	81,120	1.5600	1.275	1.275	1.300	1.275	1.275	63,617	1.2751	-1.89%
2014-02-10	0	1.590	1.560	1.590	-	-	0	0	-	1.300	1.275	1.300	-	-	0	-	0.00%
2014-02-07	0	1.590	1.560	1.590	-	-	0	0	-	1.300	1.275	1.300	-	-	0	-	-0.62%
2014-02-06	0	1.600	1.600	1.640	1.560	1.600	20,000	31,600	1.5800	1.308	1.308	1.341	1.275	1.308	24,468	1.2915	3.23%
2014-02-05	0	1.550	1.550	1.560	1.490	1.600	280,000	434,420	1.5515	1.267	1.267	1.275	1.218	1.308	342,554	1.2682	-4.91%
2014-02-04	0	1.630	1.590	1.630	-	-	0	0	-	1.332	1.300	1.332	-	-	0	-	0.00%
2014-01-30	0	1.630	1.600	1.680	-	-	0	0	-	1.332	1.308	1.373	-	-	0	-	0.00%
2014-01-29	0	1.630	1.600	1.630	1.680	1.680	30,000	50,400	1.6800	1.332	1.308	1.332	1.373	1.373	36,702	1.3732	3.16%
2014-01-28	0	1.580	1.580	1.700	1.570	1.750	182,000	300,680	1.6521	1.291	1.291	1.390	1.283	1.430	222,660	1.3504	-0.63%
2014-01-27	0	1.590	1.560	1.590	-	-	0	0	-	1.300	1.275	1.300	-	-	0	-	-0.62%
2014-01-24	0	1.600	1.560	1.600	1.600	1.600	10,000	16,000	1.6000	1.308	1.275	1.308	1.308	1.308	12,234	1.3078	0.00%
2014-01-23	0	1.600	1.560	1.600	-	-	0	0	-	1.308	1.275	1.308	-	-	0	-	0.00%
2014-01-22	0	1.600	1.600	1.700	1.550	1.550	2,000	3,100	1.5500	1.308	1.308	1.390	1.267	1.267	2,447	1.2670	0.00%
2014-01-21	0	1.600	1.600	1.650	1.600	1.650	46,000	74,460	1.6187	1.308	1.308	1.349	1.308	1.349	56,277	1.3231	3.23%
2014-01-20	0	1.550	1.550	1.610	1.550	1.550	4,000	6,200	1.5500	1.267	1.267	1.316	1.267	1.267	4,894	1.2670	-4.32%
2014-01-17	0	1.620	1.550	1.640	-	-	0	0	-	1.324	1.267	1.341	-	-	0	-	0.00%
2014-01-16	0	1.620	1.550	1.620	-	-	0	0	-	1.324	1.267	1.324	-	-	0	-	0.00%
2014-01-15	0	1.620	1.550	1.620	1.650	1.650	50,000	82,500	1.6500	1.324	1.267	1.324	1.349	1.349	61,170	1.3487	4.52%
2014-01-14	0	1.550	1.550	1.600	-	-	0	0	-	1.267	1.267	1.308	-	-	0	-	1.31%
2014-01-13	0	1.530	1.530	1.540	-	-	2,000	3,080	1.5400	1.251	1.251	1.259	-	-	2,447	1.2588	0.00%
2014-01-10	0	1.530	1.530	1.570	-	-	0	0	-	1.251	1.251	1.283	-	-	0	-	0.00%
2014-01-09	0	1.530	1.530	1.550	1.530	1.530	18,000	27,540	1.5300	1.251	1.251	1.267	1.251	1.251	22,021	1.2506	0.00%
2014-01-08	0	1.530	1.530	1.560	1.490	1.550	60,000	90,800	1.5133	1.251	1.251	1.275	1.218	1.267	73,404	1.2370	-2.55%
2014-01-07	0	1.570	1.500	1.570	1.480	1.600	48,000	73,740	1.5363	1.283	1.226	1.283	1.210	1.308	58,723	1.2557	-1.26%
2014-01-06	0	1.590	1.480	1.600	-	-	0	0	-	1.300	1.210	1.308	-	-	0	-	0.00%
2014-01-03	0	1.590	1.590	1.640	1.590	1.590	58,000	92,220	1.5900	1.300	1.300	1.341	1.300	1.300	70,958	1.2997	0.00%
2014-01-02	0	1.590	1.590	1.600	1.590	1.600	10,000	15,920	1.5920	1.300	1.300	1.308	1.300	1.308	12,234	1.3013	-3.05%
2013-12-31	0	1.680	1.600	1.730	-	-	0	0	-	1.341	1.277	1.380	-	-	0	-	0.00%
2013-12-30	0	1.680	1.680	1.750	1.590	1.680	30,000	49,200	1.6400	1.341	1.341	1.396	1.269	1.341	37,597	1.3086	5.66%
2013-12-27	0	1.590	1.590	1.650	1.590	1.590	68,000	108,120	1.5900	1.269	1.269	1.317	1.269	1.269	85,221	1.2687	0.00%
2013-12-24	0	1.590	1.590	1.650	-	-	0	0	-	1.269	1.269	1.317	-	-	0	-	0.00%
2013-12-23	0	1.590	1.590	1.650	1.580	1.600	150,000	237,740	1.5849	1.269	1.269	1.317	1.261	1.277	187,987	1.2647	-0.62%
2013-12-20	0	1.600	1.580	1.600	1.590	1.600	98,000	156,200	1.5939	1.277	1.261	1.277	1.269	1.277	122,818	1.2718	1.27%
2013-12-19	0	1.580	1.580	1.680	1.580	1.620	18,000	28,840	1.6022	1.261	1.261	1.341	1.261	1.293	22,558	1.2785	0.64%
2013-12-18	0	1.570	1.550	1.620	1.550	1.570	6,000	9,340	1.5567	1.253	1.237	1.293	1.237	1.253	7,519	1.2421	0.00%
2013-12-17	0	1.570	1.570	1.600	-	-	1,000	1,520	1.5200	1.253	1.253	1.277	-	-	1,253	1.2129	1.29%
2013-12-16	0	1.550	1.550	1.600	1.550	1.560	36,000	55,860	1.5517	1.237	1.237	1.277	1.237	1.245	45,117	1.2381	-4.91%
2013-12-13	0	1.630	1.540	1.640	1.630	1.640	30,000	48,920	1.6307	1.301	1.229	1.309	1.301	1.309	37,597	1.3012	0.62%
2013-12-12	0	1.620	1.570	1.620	1.620	1.620	12,000	19,440	1.6200	1.293	1.253	1.293	1.293	1.293	15,039	1.2926	-1.82%
2013-12-11	0	1.650	1.620	1.650	1.650	1.650	8,000	13,200	1.6500	1.317	1.293	1.317	1.317	1.317	10,026	1.3166	1.23%
2013-12-10	0	1.630	1.620	1.630	-	-	0	0	-	1.301	1.293	1.301	-	-	0	-	0.00%
2013-12-09	0	1.630	1.510	1.630	1.630	1.630	36,000	58,680	1.6300	1.301	1.205	1.301	1.301	1.301	45,117	1.3006	0.62%
2013-12-06	0	1.620	1.600	1.670	1.600	1.650	128,000	206,200	1.6109	1.293	1.277	1.333	1.277	1.317	160,415	1.2854	-1.82%
2013-12-05	0	1.650	1.650	1.690	1.630	1.650	56,000	92,320	1.6486	1.317	1.317	1.348	1.301	1.317	70,182	1.3154	-2.94%
2013-12-04	0	1.700	1.630	1.710	-	-	0	0	-	1.356	1.301	1.364	-	-	0	-	0.00%
2013-12-03	0	1.700	1.630	1.720	1.680	1.700	138,000	234,140	1.6967	1.356	1.301	1.372	1.341	1.356	172,948	1.3538	2.41%
2013-12-02	0	1.660	1.590	1.730	1.600	1.670	166,000	275,760	1.6612	1.325	1.269	1.380	1.277	1.333	208,039	1.3255	0.00%
2013-11-29	0	1.660	1.660	1.700	1.650	1.660	136,000	224,700	1.6522	1.325	1.325	1.356	1.317	1.325	170,441	1.3183	-2.35%
2013-11-28	0	1.700	1.680	1.700	1.670	1.700	89,920	152,367	1.6945	1.356	1.341	1.356	1.333	1.356	112,692	1.3521	-2.86%
2013-11-27	0	1.750	1.740	1.750	1.750	1.780	378,000	665,980	1.7619	1.396	1.388	1.396	1.396	1.420	473,727	1.4058	-0.57%
2013-11-26	0	1.760	1.760	1.770	1.680	1.780	232,000	404,420	1.7432	1.404	1.404	1.412	1.341	1.420	290,753	1.3909	10.00%
2013-11-25	0	1.600	1.570	1.620	1.600	1.600	12,000	19,200	1.6000	1.277	1.253	1.293	1.277	1.277	15,039	1.2767	-5.88%
2013-11-22	0	1.700	1.680	1.700	1.700	1.780	104,000	183,780	1.7671	1.356	1.341	1.356	1.356	1.420	130,337	1.4100	-4.49%
2013-11-21	0	1.780	1.770	1.780	1.630	1.800	782,000	1,383,260	1.7689	1.420	1.412	1.420	1.301	1.436	980,038	1.4114	-1.11%
2013-11-20	0	1.800	1.790	1.810	1.600	1.880	1,730,000	3,087,160	1.7845	1.436	1.428	1.444	1.277	1.500	2,168,114	1.4239	13.92%
2013-11-19	0	1.580	1.560	1.600	1.470	1.580	84,000	131,240	1.5624	1.261	1.245	1.277	1.173	1.261	105,273	1.2467	6.04%
2013-11-18	0	1.490	1.490	1.580	1.480	1.500	32,000	47,960	1.4988	1.189	1.189	1.261	1.181	1.197	40,104	1.1959	-4.49%
2013-11-15	0	1.560	1.480	1.560	1.480	1.580	60,000	91,720	1.5287	1.245	1.181	1.245	1.181	1.261	75,195	1.2198	6.12%
2013-11-14	0	1.470	1.470	1.550	-	-	0	0	-	1.173	1.173	1.237	-	-	0	-	0.00%
2013-11-13	0	1.470	1.470	1.480	1.470	1.470	16,000	23,520	1.4700	1.173	1.173	1.181	1.173	1.173	20,052	1.1730	0.68%
2013-11-12	0	1.460	1.460	1.520	1.460	1.460	2,000	2,920	1.4600	1.165	1.165	1.213	1.165	1.165	2,506	1.1650	0.00%
2013-11-11	0	1.460	1.460	1.530	1.460	1.460	134,000	195,640	1.4600	1.165	1.165	1.221	1.165	1.165	167,935	1.1650	0.00%
2013-11-08	0	1.460	1.460	1.520	1.460	1.460	44,000	64,240	1.4600	1.165	1.165	1.213	1.165	1.165	55,143	1.1650	-0.68%
2013-11-07	0	1.470	1.460	1.500	-	-	0	0	-	1.173	1.165	1.197	-	-	0	-	0.00%
2013-11-06	0	1.470	1.460	1.500	-	-	0	0	-	1.173	1.165	1.197	-	-	0	-	0.00%
2013-11-05	0	1.470	1.460	1.500	1.470	1.470	10,000	14,700	1.4700	1.173	1.165	1.197	1.173	1.173	12,532	1.1730	0.00%
2013-11-04	0	1.470	1.450	1.470	-	-	0	0	-	1.173	1.157	1.173	-	-	0	-	0.00%
2013-11-01	0	1.470	1.440	1.470	-	-	0	0	-	1.173	1.149	1.173	-	-	0	-	0.00%
2013-10-31	0	1.470	1.470	1.480	1.470	1.470	10,000	14,700	1.4700	1.173	1.173	1.181	1.173	1.173	12,532	1.1730	0.00%
2013-10-30	0	1.470	1.470	1.480	1.460	1.460	90,000	131,400	1.4600	1.173	1.173	1.181	1.165	1.165	112,792	1.1650	0.68%
2013-10-29	0	1.460	1.460	1.480	1.450	1.450	18,000	26,260	1.4589	1.165	1.165	1.181	1.157	1.157	22,558	1.1641	1.39%
2013-10-28	0	1.440	1.430	1.480	-	-	0	0	-	1.149	1.141	1.181	-	-	0	-	0.00%
2013-10-25	0	1.440	1.430	1.440	1.440	1.440	60,000	86,400	1.4400	1.149	1.141	1.149	1.149	1.149	75,195	1.1490	0.00%
2013-10-24	0	1.440	1.440	1.480	1.440	1.440	46,000	66,240	1.4400	1.149	1.149	1.181	1.149	1.149	57,649	1.1490	0.00%
2013-10-23	0	1.440	1.440	1.480	1.440	1.440	50,000	72,000	1.4400	1.149	1.149	1.181	1.149	1.149	62,662	1.1490	0.70%
2013-10-22	0	1.430	1.430	1.470	1.420	1.420	8,000	11,360	1.4200	1.141	1.141	1.173	1.133	1.133	10,026	1.1331	0.00%
2013-10-21	0	1.430	1.430	1.480	1.420	1.420	100,000	142,000	1.4200	1.141	1.141	1.181	1.133	1.133	125,325	1.1331	0.00%
2013-10-18	0	1.430	1.430	1.470	1.420	1.420	100,000	142,000	1.4200	1.141	1.141	1.173	1.133	1.133	125,325	1.1331	0.00%
2013-10-17	0	1.430	1.430	1.480	1.420	1.430	122,000	173,360	1.4210	1.141	1.141	1.181	1.133	1.141	152,896	1.1338	0.70%
2013-10-16	0	1.420	1.400	1.420	1.420	1.420	96,000	136,320	1.4200	1.133	1.117	1.133	1.133	1.133	120,312	1.1331	0.71%
2013-10-15	0	1.410	1.410	1.420	1.400	1.400	12,000	16,800	1.4000	1.125	1.125	1.133	1.117	1.117	15,039	1.1171	0.71%
2013-10-11	0	1.400	1.400	1.420	1.400	1.450	56,000	79,500	1.4196	1.117	1.117	1.133	1.117	1.157	70,182	1.1328	-1.41%
2013-10-10	0	1.420	1.400	1.420	1.400	1.420	82,000	115,320	1.4063	1.133	1.117	1.133	1.117	1.133	102,766	1.1222	0.00%
2013-10-09	0	1.420	1.400	1.420	1.400	1.420	88,000	124,000	1.4091	1.133	1.117	1.133	1.117	1.133	110,286	1.1244	0.00%
2013-10-08	0	1.420	1.400	1.420	1.420	1.420	132,000	187,440	1.4200	1.133	1.117	1.133	1.133	1.133	165,428	1.1331	0.00%
2013-10-07	0	1.420	1.370	1.420	1.370	1.420	112,000	155,640	1.3896	1.133	1.093	1.133	1.093	1.133	140,363	1.1088	2.90%
2013-10-04	0	1.380	1.370	1.430	1.380	1.390	106,000	146,840	1.3853	1.101	1.093	1.141	1.101	1.109	132,844	1.1054	-1.43%
2013-10-03	0	1.400	1.380	1.450	1.400	1.400	66,000	92,200	1.3970	1.117	1.101	1.157	1.117	1.117	82,714	1.1147	-1.41%
2013-10-02	0	1.420	1.400	1.450	1.420	1.420	46,764	66,374	1.4193	1.133	1.117	1.157	1.133	1.133	58,607	1.1325	-2.07%
2013-09-30	0	1.450	1.420	1.450	1.450	1.450	20,000	29,000	1.4500	1.157	1.133	1.157	1.157	1.157	25,065	1.1570	0.00%
2013-09-27	0	1.450	1.430	1.480	1.450	1.450	266,000	385,700	1.4500	1.157	1.141	1.181	1.157	1.157	333,363	1.1570	0.00%
2013-09-26	0	1.450	1.450	1.460	1.430	1.520	128,000	186,760	1.4591	1.157	1.157	1.165	1.141	1.213	160,415	1.1642	-5.84%
2013-09-25	0	1.540	1.520	1.540	1.520	1.540	24,000	36,680	1.5283	1.229	1.213	1.229	1.213	1.229	30,078	1.2195	1.32%
2013-09-24	0	1.520	1.520	1.540	1.520	1.520	28,000	42,560	1.5200	1.213	1.213	1.229	1.213	1.213	35,091	1.2129	-1.30%
2013-09-23	0	1.540	1.430	1.540	1.500	1.540	8,000	12,080	1.5100	1.229	1.141	1.229	1.197	1.229	10,026	1.2049	6.21%
2013-09-19	0	1.450	1.440	1.510	1.450	1.450	6,482	9,365	1.4448	1.157	1.149	1.205	1.157	1.157	8,124	1.1528	2.11%
2013-09-18	0	1.420	1.420	1.480	1.420	1.420	15,000	21,270	1.4180	1.133	1.133	1.181	1.133	1.133	18,799	1.1315	0.00%
2013-09-17	0	1.420	1.420	1.480	1.420	1.420	70,000	99,400	1.4200	1.133	1.133	1.181	1.133	1.133	87,727	1.1331	-2.74%
2013-09-16	0	1.460	1.460	1.520	-	-	0	0	-	1.165	1.165	1.213	-	-	0	-	0.69%
2013-09-13	0	1.450	1.450	1.470	1.420	1.420	20,000	28,400	1.4200	1.157	1.157	1.173	1.133	1.133	25,065	1.1331	2.11%
2013-09-12	0	1.420	1.420	1.450	1.420	1.430	20,000	28,460	1.4230	1.133	1.133	1.157	1.133	1.141	25,065	1.1355	0.00%
2013-09-11	0	1.420	1.420	1.440	1.420	1.420	2,000	2,840	1.4200	1.133	1.133	1.149	1.133	1.133	2,506	1.1331	-1.39%
2013-09-10	0	1.440	1.420	1.470	1.440	1.440	50,000	72,000	1.4400	1.149	1.133	1.173	1.149	1.149	62,662	1.1490	-0.69%
2013-09-09	0	1.450	1.410	1.450	1.400	1.450	8,000	11,500	1.4375	1.157	1.125	1.157	1.117	1.157	10,026	1.1470	-1.36%
2013-09-06	0	1.470	1.370	1.470	-	-	0	0	-	1.173	1.093	1.173	-	-	0	-	0.00%
2013-09-05	0	1.470	1.400	1.470	-	-	0	0	-	1.173	1.117	1.173	-	-	0	-	-2.00%
2013-09-04	0	1.500	1.390	1.500	1.450	1.500	94,000	137,080	1.4583	1.197	1.109	1.197	1.157	1.197	117,805	1.1636	8.70%
2013-09-03	0	1.380	1.380	1.500	1.370	1.370	24,000	32,880	1.3700	1.101	1.101	1.197	1.093	1.093	30,078	1.0932	0.00%
2013-09-02	0	1.380	1.380	1.600	-	-	0	0	-	1.101	1.101	1.277	-	-	0	-	1.47%
2013-08-30	0	1.360	1.360	1.450	1.360	1.360	20,000	27,200	1.3600	1.085	1.085	1.157	1.085	1.085	25,065	1.0852	0.00%
2013-08-29	0	1.360	1.360	1.400	1.360	1.360	28,000	38,080	1.3600	1.085	1.085	1.117	1.085	1.085	35,091	1.0852	-2.86%
2013-08-28	0	1.400	1.400	1.450	1.400	1.400	46,000	64,400	1.4000	1.117	1.117	1.157	1.117	1.117	57,649	1.1171	-3.45%
2013-08-27	0	1.450	1.380	1.450	1.450	1.450	32,000	46,400	1.4500	1.157	1.101	1.157	1.157	1.157	40,104	1.1570	5.07%
2013-08-26	0	1.450	1.450	1.520	1.450	1.500	20,000	29,220	1.4610	1.101	1.101	1.154	1.101	1.139	26,336	1.1095	-0.68%
2013-08-23	0	1.460	1.460	1.490	-	-	0	0	-	1.109	1.109	1.132	-	-	0	-	0.69%
2013-08-22	0	1.450	1.450	1.500	1.450	1.450	6,000	8,700	1.4500	1.101	1.101	1.139	1.101	1.101	7,901	1.1011	0.00%
2013-08-21	0	1.450	1.450	1.500	1.450	1.450	48,000	69,600	1.4500	1.101	1.101	1.139	1.101	1.101	63,207	1.1011	0.00%
2013-08-20	0	1.450	1.430	1.450	1.450	1.450	52,000	75,400	1.4500	1.101	1.086	1.101	1.101	1.101	68,474	1.1011	0.00%
2013-08-19	0	1.450	1.450	1.600	1.450	1.460	36,000	52,400	1.4556	1.101	1.101	1.215	1.101	1.109	47,405	1.1054	-1.36%
2013-08-16	0	1.470	1.470	1.510	1.470	1.470	20,000	29,400	1.4700	1.116	1.116	1.147	1.116	1.116	26,336	1.1163	1.38%
2013-08-15	0	1.450	1.450	1.470	1.450	1.500	40,000	59,040	1.4760	1.101	1.101	1.116	1.101	1.139	52,673	1.1209	1.40%
2013-08-13	0	1.430	1.430	1.490	1.410	1.450	104,000	150,360	1.4458	1.086	1.086	1.132	1.071	1.101	136,949	1.0979	-1.38%
2013-08-12	0	1.450	1.450	1.500	1.380	1.400	34,000	47,560	1.3988	1.101	1.101	1.139	1.048	1.063	44,772	1.0623	0.00%
2013-08-09	0	1.450	1.410	1.520	-	-	0	0	-	1.101	1.071	1.154	-	-	0	-	0.00%
2013-08-08	0	1.450	1.400	1.520	-	-	0	0	-	1.101	1.063	1.154	-	-	0	-	0.00%
2013-08-07	0	1.450	1.410	1.520	-	-	0	0	-	1.101	1.071	1.154	-	-	0	-	0.00%
2013-08-06	0	1.450	1.430	1.500	-	-	0	0	-	1.101	1.086	1.139	-	-	0	-	0.00%
2013-08-05	0	1.450	1.420	1.520	-	-	0	0	-	1.101	1.078	1.154	-	-	0	-	0.00%
2013-08-02	0	1.450	1.430	1.500	-	-	0	0	-	1.101	1.086	1.139	-	-	0	-	0.00%
2013-08-01	0	1.450	1.450	1.470	1.440	1.450	36,000	52,120	1.4478	1.101	1.101	1.116	1.094	1.101	47,405	1.0995	0.69%
2013-07-31	0	1.440	1.400	1.440	1.400	1.440	6,000	8,480	1.4133	1.094	1.063	1.094	1.063	1.094	7,901	1.0733	-0.69%
2013-07-30	0	1.450	1.440	1.450	1.440	1.450	136,000	197,140	1.4496	1.101	1.094	1.101	1.094	1.101	179,087	1.1008	3.57%
2013-07-29	0	1.400	1.400	1.410	1.340	1.400	28,000	38,560	1.3771	1.063	1.063	1.071	1.018	1.063	36,871	1.0458	-2.78%
2013-07-26	0	1.440	1.410	1.480	-	-	0	0	-	1.094	1.071	1.124	-	-	0	-	0.00%
2013-07-25	0	1.440	1.440	1.500	-	-	0	0	-	1.094	1.094	1.139	-	-	0	-	0.70%
2013-07-24	0	1.430	1.430	1.450	1.420	1.430	30,000	42,700	1.4233	1.086	1.086	1.101	1.078	1.086	39,504	1.0809	0.70%
2013-07-23	0	1.420	1.420	1.540	-	-	0	0	-	1.078	1.078	1.169	-	-	0	-	0.71%
2013-07-22	0	1.410	1.410	1.540	1.410	1.410	2,000	2,820	1.4100	1.071	1.071	1.169	1.071	1.071	2,634	1.0708	0.00%
2013-07-19	0	1.410	1.400	1.530	-	-	0	0	-	1.071	1.063	1.162	-	-	0	-	0.00%
2013-07-18	0	1.410	1.400	1.500	1.410	1.410	52,000	73,320	1.4100	1.071	1.063	1.139	1.071	1.071	68,474	1.0708	0.00%
2013-07-17	0	1.410	1.400	1.420	1.410	1.410	76,000	107,240	1.4111	1.071	1.063	1.078	1.071	1.071	100,078	1.0716	-0.70%
2013-07-16	0	1.420	1.410	1.500	1.420	1.420	36,000	51,120	1.4200	1.078	1.071	1.139	1.078	1.078	47,405	1.0784	0.71%
2013-07-15	0	1.410	1.400	1.450	-	-	0	0	-	1.071	1.063	1.101	-	-	0	-	0.00%
2013-07-12	0	1.410	1.390	1.420	1.390	1.410	58,000	81,620	1.4072	1.071	1.056	1.078	1.056	1.071	76,375	1.0687	0.71%
2013-07-11	0	1.400	1.400	1.440	-	-	8,000	11,520	1.4400	1.063	1.063	1.094	-	-	10,535	1.0935	0.00%
2013-07-10	0	1.400	1.400	1.420	-	-	0	0	-	1.063	1.063	1.078	-	-	0	-	0.00%
2013-07-09	0	1.400	1.400	1.440	-	-	0	0	-	1.063	1.063	1.094	-	-	0	-	0.72%
2013-07-08	0	1.390	1.390	1.500	1.390	1.390	100,000	139,000	1.3900	1.056	1.056	1.139	1.056	1.056	131,682	1.0556	-2.11%
2013-07-05	0	1.420	1.400	1.420	1.420	1.430	60,000	85,700	1.4283	1.078	1.063	1.078	1.078	1.086	79,009	1.0847	1.43%
2013-07-04	0	1.400	1.380	1.410	1.400	1.400	8,000	11,200	1.4000	1.063	1.048	1.071	1.063	1.063	10,535	1.0632	1.45%
2013-07-03	0	1.380	1.380	1.420	1.380	1.390	22,000	30,500	1.3864	1.048	1.048	1.078	1.048	1.056	28,970	1.0528	-2.82%
2013-07-02	0	1.420	1.420	1.510	-	-	0	0	-	1.078	1.078	1.147	-	-	0	-	1.43%
2013-06-28	0	1.400	1.370	1.480	-	-	4,000	5,920	1.4800	1.063	1.040	1.124	-	-	5,267	1.1239	0.00%
2013-06-27	0	1.400	1.360	1.500	1.400	1.400	16,000	22,400	1.4000	1.063	1.033	1.139	1.063	1.063	21,069	1.0632	-1.41%
2013-06-26	0	1.420	1.350	1.460	1.420	1.430	50,000	71,100	1.4220	1.078	1.025	1.109	1.078	1.086	65,841	1.0799	3.65%
2013-06-25	0	1.370	1.370	1.380	1.350	1.350	42,000	56,900	1.3548	1.040	1.040	1.048	1.025	1.025	55,306	1.0288	1.48%
2013-06-24	0	1.350	1.340	1.430	1.350	1.400	98,000	135,620	1.3839	1.025	1.018	1.086	1.025	1.063	129,048	1.0509	-2.17%
2013-06-21	0	1.380	1.380	1.440	-	-	0	0	-	1.048	1.048	1.094	-	-	0	-	0.00%
2013-06-20	0	1.380	1.370	1.420	1.370	1.470	156,000	216,920	1.3905	1.048	1.040	1.078	1.040	1.116	205,423	1.0560	-8.00%
2013-06-19	0	1.500	1.490	1.700	-	-	0	0	-	1.139	1.132	1.291	-	-	0	-	0.00%
2013-06-18	0	1.500	1.480	1.550	-	-	0	0	-	1.139	1.124	1.177	-	-	0	-	0.00%
2013-06-17	0	1.500	1.470	1.500	1.470	1.500	14,000	20,700	1.4786	1.139	1.116	1.139	1.116	1.139	18,435	1.1228	0.67%
2013-06-14	0	1.490	1.470	1.500	1.460	1.500	84,169	125,143	1.4868	1.132	1.116	1.139	1.109	1.139	110,835	1.1291	2.05%
2013-06-13	0	1.460	1.420	1.460	1.480	1.580	114,000	173,040	1.5179	1.109	1.078	1.109	1.124	1.200	150,117	1.1527	-7.59%
2013-06-11	0	1.580	1.580	1.600	1.580	1.580	30,000	47,400	1.5800	1.200	1.200	1.215	1.200	1.200	39,504	1.1999	-1.25%
2013-06-10	0	1.600	1.500	1.600	1.620	1.620	2,000	3,240	1.6200	1.215	1.139	1.215	1.230	1.230	2,634	1.2302	0.00%
2013-06-07	0	1.600	1.520	1.600	1.600	1.600	20,000	32,000	1.6000	1.215	1.154	1.215	1.215	1.215	26,336	1.2151	0.00%
2013-06-06	0	1.600	1.510	1.600	1.600	1.600	20,000	32,000	1.6000	1.215	1.147	1.215	1.215	1.215	26,336	1.2151	0.00%
2013-06-05	0	1.600	1.520	1.600	1.610	1.610	18,000	28,980	1.6100	1.215	1.154	1.215	1.223	1.223	23,703	1.2226	0.00%
2013-06-04	0	1.600	1.510	1.610	-	-	14,000	22,680	1.6200	1.215	1.147	1.223	-	-	18,435	1.2302	0.00%
2013-06-03	0	1.600	1.600	1.610	1.600	1.610	90,000	144,740	1.6082	1.215	1.215	1.223	1.215	1.223	118,513	1.2213	-0.62%
2013-05-31	0	1.610	1.580	1.610	1.610	1.640	40,000	64,700	1.6175	1.223	1.200	1.223	1.223	1.245	52,673	1.2283	1.90%
2013-05-30	0	1.580	1.560	1.610	1.560	1.580	58,000	90,680	1.5634	1.200	1.185	1.223	1.185	1.200	76,375	1.1873	1.28%
2013-05-29	0	1.560	1.550	1.670	1.540	1.560	14,000	21,600	1.5429	1.185	1.177	1.268	1.169	1.185	18,435	1.1717	1.30%
2013-05-28	0	1.540	1.510	1.670	-	-	0	0	-	1.169	1.147	1.268	-	-	0	-	0.00%
2013-05-27	0	1.540	1.540	1.550	1.480	1.480	20,000	29,600	1.4800	1.169	1.169	1.177	1.124	1.124	26,336	1.1239	-1.91%
2013-05-24	0	1.570	1.490	1.620	-	-	0	0	-	1.192	1.132	1.230	-	-	0	-	0.00%
2013-05-23	0	1.570	1.500	1.650	1.550	1.570	80,000	124,480	1.5560	1.192	1.139	1.253	1.177	1.192	105,345	1.1816	1.29%
2013-05-22	0	1.550	1.510	1.570	-	-	0	0	-	1.177	1.147	1.192	-	-	0	-	0.00%
2013-05-21	0	1.550	1.530	1.580	1.480	1.550	52,000	80,060	1.5396	1.177	1.162	1.200	1.124	1.177	68,474	1.1692	-1.90%
2013-05-20	0	1.580	1.480	1.580	1.580	1.580	20,000	31,600	1.5800	1.200	1.124	1.200	1.200	1.200	26,336	1.1999	0.64%
2013-05-16	0	1.570	1.570	1.600	1.550	1.570	30,000	46,580	1.5527	1.192	1.192	1.215	1.177	1.192	39,504	1.1791	0.00%
2013-05-15	0	1.570	1.550	1.600	-	-	0	0	-	1.192	1.177	1.215	-	-	0	-	0.00%
2013-05-14	0	1.570	1.560	1.610	1.560	1.570	38,000	59,380	1.5626	1.192	1.185	1.223	1.185	1.192	50,039	1.1867	0.00%
2013-05-13	0	1.570	1.570	1.610	1.560	1.560	6,000	9,360	1.5600	1.192	1.192	1.223	1.185	1.185	7,901	1.1847	-0.63%
2013-05-10	0	1.580	1.580	1.620	1.580	1.580	10,000	15,800	1.5800	1.200	1.200	1.230	1.200	1.200	13,168	1.1999	0.00%
2013-05-09	0	1.580	1.580	1.650	1.570	1.570	2,000	3,140	1.5700	1.200	1.200	1.253	1.192	1.192	2,634	1.1923	0.64%
2013-05-08	0	1.570	1.570	1.610	1.560	1.570	58,000	90,560	1.5614	1.192	1.192	1.223	1.185	1.192	76,375	1.1857	0.64%
2013-05-07	0	1.560	1.560	1.670	1.560	1.560	10,000	15,600	1.5600	1.185	1.185	1.268	1.185	1.185	13,168	1.1847	0.00%
2013-05-06	0	1.560	1.560	1.600	1.540	1.540	20,000	30,800	1.5400	1.185	1.185	1.215	1.169	1.169	26,336	1.1695	-1.89%
2013-05-03	0	1.590	1.540	1.650	-	-	0	0	-	1.207	1.169	1.253	-	-	0	-	0.00%
2013-05-02	0	1.590	1.550	1.600	-	-	0	0	-	1.207	1.177	1.215	-	-	0	-	0.00%
2013-04-30	0	1.590	1.590	1.600	1.590	1.590	58,754	96,523	1.6428	1.207	1.207	1.215	1.207	1.207	77,368	1.2476	0.00%
2013-04-29	0	1.590	1.530	1.590	-	-	0	0	-	1.207	1.162	1.207	-	-	0	-	0.00%
2013-04-26	0	1.590	1.540	1.590	-	-	0	0	-	1.207	1.169	1.207	-	-	0	-	0.00%
2013-04-25	0	1.590	1.590	1.640	1.590	1.590	16,000	25,440	1.5900	1.207	1.207	1.245	1.207	1.207	21,069	1.2075	1.27%
2013-04-24	0	1.570	1.520	1.600	1.500	1.570	98,000	148,700	1.5173	1.192	1.154	1.215	1.139	1.192	129,048	1.1523	3.29%
2013-04-23	0	1.520	1.500	1.520	1.500	1.520	12,000	18,200	1.5167	1.154	1.139	1.154	1.139	1.154	15,802	1.1518	1.33%
2013-04-22	0	1.500	1.500	1.650	1.480	1.560	186,000	282,420	1.5184	1.139	1.139	1.253	1.124	1.185	244,928	1.1531	-5.06%
2013-04-19	0	1.580	1.580	1.660	1.550	1.590	90,000	140,900	1.5656	1.200	1.200	1.261	1.177	1.207	118,513	1.1889	-1.86%
2013-04-18	0	1.610	1.610	1.630	1.570	1.610	70,000	111,700	1.5957	1.223	1.223	1.238	1.192	1.223	92,177	1.2118	1.26%
2013-04-17	0	1.590	1.590	1.640	1.590	1.590	4,000	6,360	1.5900	1.207	1.207	1.245	1.207	1.207	5,267	1.2075	-1.24%
2013-04-16	0	1.610	1.610	1.620	1.600	1.620	614,000	987,200	1.6078	1.223	1.223	1.230	1.215	1.230	808,525	1.2210	0.00%
2013-04-15	0	1.610	1.600	1.630	-	-	0	0	-	1.223	1.215	1.238	-	-	0	-	0.00%
2013-04-12	0	1.610	1.610	1.630	1.610	1.610	14,000	22,540	1.6100	1.223	1.223	1.238	1.223	1.223	18,435	1.2226	0.00%
2013-04-11	0	1.610	1.610	1.670	1.590	1.620	14,000	22,340	1.5957	1.223	1.223	1.268	1.207	1.230	18,435	1.2118	0.00%
2013-04-10	0	1.610	1.600	1.610	1.600	1.610	70,000	112,260	1.6037	1.223	1.215	1.223	1.215	1.223	92,177	1.2179	0.62%
2013-04-09	0	1.600	1.600	1.620	1.600	1.620	176,000	284,460	1.6163	1.215	1.215	1.230	1.215	1.230	231,760	1.2274	0.00%
2013-04-08	0	1.600	1.600	1.610	1.600	1.600	18,000	28,880	1.6044	1.215	1.215	1.223	1.215	1.215	23,703	1.2184	-1.23%
2013-04-05	0	1.620	1.600	1.620	1.620	1.650	22,000	36,000	1.6364	1.230	1.215	1.230	1.230	1.253	28,970	1.2427	-4.14%
2013-04-03	0	1.690	1.620	1.700	1.630	1.690	128,000	208,860	1.6317	1.283	1.230	1.291	1.238	1.283	168,552	1.2391	1.20%
2013-04-02	0	1.670	1.670	1.700	1.670	1.700	716,000	1,215,900	1.6982	1.268	1.268	1.291	1.268	1.291	942,840	1.2896	-0.60%
2013-03-28	0	1.680	1.610	1.680	1.600	1.700	156,000	252,880	1.6210	1.276	1.223	1.276	1.215	1.291	205,423	1.2310	2.44%
2013-03-27	0	1.640	1.640	1.650	1.560	1.680	84,000	136,500	1.6250	1.245	1.245	1.253	1.185	1.276	110,613	1.2340	1.23%
2013-03-26	0	1.620	1.620	1.660	1.620	1.620	42,000	68,040	1.6200	1.230	1.230	1.261	1.230	1.230	55,306	1.2302	0.00%
2013-03-25	0	1.620	1.620	1.670	1.610	1.610	70,000	112,700	1.6100	1.230	1.230	1.268	1.223	1.223	92,177	1.2226	0.62%
2013-03-22	0	1.610	1.610	1.640	1.600	1.650	34,000	54,980	1.6171	1.223	1.223	1.245	1.215	1.253	44,772	1.2280	-1.23%
2013-03-21	0	1.630	1.610	1.690	-	-	0	0	-	1.238	1.223	1.283	-	-	0	-	0.00%
2013-03-20	0	1.630	1.600	1.630	1.620	1.630	14,000	22,740	1.6243	1.238	1.215	1.238	1.230	1.238	18,435	1.2335	1.24%
2013-03-19	0	1.610	1.610	1.650	1.610	1.630	76,000	123,020	1.6187	1.223	1.223	1.253	1.223	1.238	100,078	1.2292	-0.62%
2013-03-18	0	1.620	1.620	1.630	1.620	1.630	96,000	156,420	1.6294	1.230	1.230	1.238	1.230	1.238	126,414	1.2374	-1.82%
2013-03-15	0	1.650	1.650	1.720	1.630	1.650	20,000	32,860	1.6430	1.253	1.253	1.306	1.238	1.253	26,336	1.2477	-2.94%
2013-03-14	0	1.700	1.700	1.720	-	-	0	0	-	1.291	1.291	1.306	-	-	0	-	0.00%
2013-03-13	0	1.700	1.700	1.720	1.650	1.700	144,000	244,180	1.6957	1.291	1.291	1.306	1.253	1.291	189,621	1.2877	0.00%
2013-03-12	0	1.700	1.700	1.730	1.700	1.720	488,000	830,060	1.7009	1.291	1.291	1.314	1.291	1.306	642,606	1.2917	-0.58%
2013-03-11	0	1.710	1.700	1.710	1.710	1.710	12,000	20,520	1.7100	1.299	1.291	1.299	1.299	1.299	15,802	1.2986	0.00%
2013-03-08	0	1.710	1.710	1.720	1.700	1.710	42,000	71,420	1.7005	1.299	1.299	1.306	1.291	1.299	55,306	1.2914	0.00%
2013-03-07	0	1.710	1.680	1.750	-	-	0	0	-	1.299	1.276	1.329	-	-	0	-	0.00%
2013-03-06	0	1.710	1.650	1.710	1.710	1.720	386,000	663,880	1.7199	1.299	1.253	1.299	1.299	1.306	508,291	1.3061	0.59%
2013-03-05	0	1.700	1.700	1.750	-	-	0	0	-	1.291	1.291	1.329	-	-	0	-	0.00%
2013-03-04	0	1.700	1.700	1.740	1.700	1.750	136,000	231,720	1.7038	1.291	1.291	1.321	1.291	1.329	179,087	1.2939	0.00%
2013-03-01	0	1.700	1.700	1.720	1.680	1.700	44,000	74,320	1.6891	1.291	1.291	1.306	1.276	1.291	57,940	1.2827	1.19%
2013-02-28	0	1.680	1.640	1.680	1.680	1.680	20,000	33,600	1.6800	1.276	1.245	1.276	1.276	1.276	26,336	1.2758	0.00%
2013-02-27	0	1.680	1.680	1.700	-	-	0	0	-	1.276	1.276	1.291	-	-	0	-	0.00%
2013-02-26	0	1.680	1.680	1.740	1.680	1.680	28,000	47,040	1.6800	1.276	1.276	1.321	1.276	1.276	36,871	1.2758	0.00%
2013-02-25	0	1.680	1.680	1.730	1.680	1.690	24,000	40,420	1.6842	1.276	1.276	1.314	1.276	1.283	31,604	1.2790	-2.89%
2013-02-22	0	1.730	1.730	1.740	1.710	1.730	218,000	376,400	1.7266	1.314	1.314	1.321	1.299	1.314	287,066	1.3112	1.17%
2013-02-21	0	1.710	1.690	1.710	1.710	1.710	100,000	171,000	1.7100	1.299	1.283	1.299	1.299	1.299	131,682	1.2986	0.00%
2013-02-20	0	1.710	1.700	1.720	1.680	1.710	26,000	44,160	1.6985	1.299	1.291	1.306	1.276	1.299	34,237	1.2898	-1.16%
2013-02-19	0	1.730	1.730	1.740	1.700	1.730	704,000	1,200,800	1.7057	1.314	1.314	1.321	1.291	1.314	927,038	1.2953	1.76%
2013-02-18	0	1.700	1.680	1.700	1.700	1.700	34,000	57,800	1.7000	1.291	1.276	1.291	1.291	1.291	44,772	1.2910	0.00%
2013-02-15	0	1.700	1.680	1.700	1.700	1.700	168,000	285,600	1.7000	1.291	1.276	1.291	1.291	1.291	221,225	1.2910	0.00%
2013-02-14	0	1.700	1.630	1.710	-	-	6,000	9,780	1.6300	1.291	1.238	1.299	-	-	7,901	1.2378	0.00%
2013-02-08	0	1.700	1.700	1.720	1.680	1.700	304,000	516,240	1.6982	1.291	1.291	1.306	1.276	1.291	400,312	1.2896	0.00%
2013-02-07	0	1.700	1.700	1.720	1.640	1.720	548,000	931,420	1.6997	1.291	1.291	1.306	1.245	1.306	721,615	1.2907	2.41%
2013-02-06	0	1.660	1.650	1.660	1.640	1.700	46,000	76,880	1.6713	1.261	1.253	1.261	1.245	1.291	60,574	1.2692	2.47%
2013-02-05	0	1.620	1.620	1.650	1.620	1.650	46,000	75,840	1.6487	1.230	1.230	1.253	1.230	1.253	60,574	1.2520	-3.57%
2013-02-04	0	1.680	1.600	1.700	1.600	1.680	170,000	284,740	1.6749	1.276	1.215	1.291	1.215	1.276	223,859	1.2720	2.44%
2013-02-01	0	1.640	1.610	1.640	1.640	1.640	50,000	82,000	1.6400	1.245	1.223	1.245	1.245	1.245	65,841	1.2454	0.00%
2013-01-31	0	1.640	1.600	1.640	1.630	1.650	510,000	839,640	1.6464	1.245	1.215	1.245	1.238	1.253	671,576	1.2503	0.61%
2013-01-30	0	1.630	1.630	1.640	1.630	1.650	708,000	1,166,560	1.6477	1.238	1.238	1.245	1.238	1.253	932,305	1.2513	0.62%
2013-01-29	0	1.620	1.570	1.620	1.580	1.630	512,000	828,780	1.6187	1.230	1.192	1.230	1.200	1.238	674,210	1.2293	3.18%
2013-01-28	0	1.570	1.560	1.570	1.570	1.570	26,000	40,820	1.5700	1.192	1.185	1.192	1.192	1.192	34,237	1.1923	0.00%
2013-01-25	0	1.570	1.570	1.580	1.570	1.570	16,000	25,120	1.5700	1.192	1.192	1.200	1.192	1.192	21,069	1.1923	-1.87%
2013-01-24	0	1.600	1.600	1.610	1.570	1.600	312,000	494,940	1.5863	1.215	1.215	1.223	1.192	1.215	410,846	1.2047	0.63%
2013-01-23	0	1.590	1.590	1.610	1.590	1.630	42,000	67,480	1.6067	1.207	1.207	1.223	1.207	1.238	55,306	1.2201	0.00%
2013-01-22	0	1.590	1.580	1.590	1.590	1.600	238,000	378,660	1.5910	1.207	1.200	1.207	1.207	1.215	313,402	1.2082	-1.24%
2013-01-21	0	1.610	1.600	1.610	1.620	1.630	76,000	123,740	1.6282	1.223	1.215	1.223	1.230	1.238	100,078	1.2364	0.62%
2013-01-18	0	1.600	1.590	1.630	1.600	1.630	82,000	133,060	1.6227	1.215	1.207	1.238	1.215	1.238	107,979	1.2323	0.00%
2013-01-17	0	1.600	1.580	1.630	1.600	1.620	72,000	115,280	1.6011	1.215	1.200	1.238	1.215	1.230	94,811	1.2159	0.00%
2013-01-16	0	1.600	1.600	1.630	1.590	1.610	160,000	256,820	1.6051	1.215	1.215	1.238	1.207	1.223	210,690	1.2189	-1.84%
2013-01-15	0	1.630	1.600	1.630	1.600	1.630	786,000	1,261,380	1.6048	1.238	1.215	1.238	1.215	1.238	1,035,017	1.2187	0.62%
2013-01-14	0	1.620	1.620	1.640	1.620	1.630	168,000	273,280	1.6267	1.230	1.230	1.245	1.230	1.238	221,225	1.2353	0.00%
2013-01-11	0	1.620	1.620	1.630	1.590	1.650	678,000	1,091,860	1.6104	1.230	1.230	1.238	1.207	1.253	892,801	1.2230	1.25%
2013-01-10	0	1.600	1.600	1.610	1.600	1.650	492,000	803,020	1.6322	1.215	1.215	1.223	1.215	1.253	647,873	1.2395	-3.03%
2013-01-09	0	1.650	1.640	1.650	1.630	1.660	320,000	527,220	1.6476	1.253	1.245	1.253	1.238	1.261	421,381	1.2512	1.23%
2013-01-08	0	1.630	1.630	1.650	1.550	1.630	387,216	621,385	1.6048	1.238	1.238	1.253	1.177	1.238	509,892	1.2187	3.16%
2013-01-07	0	1.580	1.570	1.580	1.580	1.600	192,000	304,280	1.5848	1.200	1.192	1.200	1.200	1.215	252,829	1.2035	1.28%
2013-01-04	0	1.560	1.560	1.600	1.540	1.550	76,000	117,260	1.5429	1.185	1.185	1.215	1.169	1.177	100,078	1.1717	0.65%
2013-01-03	0	1.550	1.550	1.570	1.520	1.550	32,000	49,540	1.5481	1.177	1.177	1.192	1.154	1.177	42,138	1.1757	0.65%
2013-01-02	0	1.540	1.530	1.550	1.540	1.590	354,000	547,520	1.5467	1.169	1.162	1.177	1.169	1.207	466,153	1.1746	-1.28%
2012-12-31	0	1.590	1.590	1.600	1.580	1.690	324,000	537,800	1.6599	1.185	1.185	1.192	1.177	1.259	434,853	1.2367	0.00%
2012-12-28	0	1.590	1.590	1.600	1.580	1.600	98,000	156,440	1.5963	1.185	1.185	1.192	1.177	1.192	131,530	1.1894	-1.85%
2012-12-27	0	1.620	1.570	1.620	1.630	1.630	4,000	6,520	1.6300	1.207	1.170	1.207	1.214	1.214	5,369	1.2145	1.89%
2012-12-24	0	1.590	1.580	1.630	-	-	0	0	-	1.185	1.177	1.214	-	-	0	-	0.00%
2012-12-21	0	1.590	1.590	1.600	1.540	1.600	36,000	57,140	1.5872	1.185	1.185	1.192	1.147	1.192	48,317	1.1826	-0.62%
2012-12-20	0	1.600	1.580	1.600	1.590	1.600	42,000	67,140	1.5986	1.192	1.177	1.192	1.185	1.192	56,370	1.1911	1.27%
2012-12-19	0	1.580	1.580	1.600	1.570	1.600	147,570	235,172	1.5936	1.177	1.177	1.192	1.170	1.192	198,059	1.1874	0.64%
2012-12-18	0	1.570	1.570	1.580	1.490	1.600	502,000	778,600	1.5510	1.170	1.170	1.177	1.110	1.192	673,754	1.1556	4.67%
2012-12-17	0	1.500	1.490	1.500	1.500	1.530	164,000	248,160	1.5132	1.118	1.110	1.118	1.118	1.140	220,111	1.1274	-1.32%
2012-12-14	0	1.520	1.500	1.520	1.490	1.520	42,000	63,080	1.5019	1.133	1.118	1.133	1.110	1.133	56,370	1.1190	1.33%
2012-12-13	0	1.500	1.460	1.530	1.500	1.500	66,000	99,000	1.5000	1.118	1.088	1.140	1.118	1.118	88,581	1.1176	-0.66%
2012-12-12	0	1.510	1.500	1.510	1.510	1.520	230,000	348,740	1.5163	1.125	1.118	1.125	1.125	1.133	308,692	1.1297	-0.66%
2012-12-11	0	1.520	1.510	1.550	1.520	1.560	86,000	131,720	1.5316	1.133	1.125	1.155	1.133	1.162	115,424	1.1412	0.00%
2012-12-10	0	1.520	1.510	1.530	1.520	1.530	108,000	165,000	1.5278	1.133	1.125	1.140	1.133	1.140	144,951	1.1383	2.70%
2012-12-07	0	1.480	1.470	1.480	1.440	1.500	330,000	487,800	1.4782	1.103	1.095	1.103	1.073	1.118	442,906	1.1014	2.78%
2012-12-06	0	1.440	1.430	1.450	1.440	1.540	1,034,000	1,520,520	1.4705	1.073	1.065	1.080	1.073	1.147	1,387,772	1.0957	-6.49%
2012-12-05	0	1.540	1.540	1.550	1.500	1.580	762,000	1,168,280	1.5332	1.147	1.147	1.155	1.118	1.177	1,022,710	1.1423	-2.53%
2012-12-04	0	1.580	1.560	1.580	1.550	1.600	346,000	540,500	1.5621	1.177	1.162	1.177	1.155	1.192	464,380	1.1639	-1.25%
2012-12-03	0	1.600	1.600	1.630	1.590	1.640	426,000	681,080	1.5988	1.192	1.192	1.214	1.185	1.222	571,751	1.1912	0.63%
2012-11-30	0	1.590	1.590	1.600	1.590	1.660	708,000	1,137,760	1.6070	1.185	1.185	1.192	1.185	1.237	950,234	1.1973	-4.22%
2012-11-29	0	1.660	1.630	1.670	1.610	1.730	2,834,000	4,804,340	1.6953	1.237	1.214	1.244	1.200	1.289	3,803,622	1.2631	-7.78%
2012-11-28	0	1.800	1.800	1.810	1.800	1.830	130,000	234,560	1.8043	1.341	1.341	1.349	1.341	1.363	174,478	1.3444	1.12%
2012-11-27	0	1.780	1.770	1.780	1.760	1.790	78,000	138,060	1.7700	1.326	1.319	1.326	1.311	1.334	104,687	1.3188	0.56%
2012-11-26	0	1.770	1.770	1.840	1.750	1.780	194,000	342,560	1.7658	1.319	1.319	1.371	1.304	1.326	260,375	1.3156	-0.56%
2012-11-23	0	1.780	1.750	1.860	-	-	0	0	-	1.326	1.304	1.386	-	-	0	-	0.00%
2012-11-22	0	1.780	1.780	1.980	-	-	0	0	-	1.326	1.326	1.475	-	-	0	-	0.56%
2012-11-21	0	1.770	1.750	1.770	1.770	1.770	10,000	17,700	1.7700	1.319	1.304	1.319	1.319	1.319	13,421	1.3188	0.00%
2012-11-20	0	1.770	1.760	1.800	1.770	1.780	72,000	127,840	1.7756	1.319	1.311	1.341	1.319	1.326	96,634	1.3229	-1.12%
2012-11-19	0	1.790	1.790	1.800	1.790	1.790	14,000	25,060	1.7900	1.334	1.334	1.341	1.334	1.334	18,790	1.3337	0.00%
2012-11-16	0	1.790	1.790	1.820	1.790	1.800	10,000	17,960	1.7960	1.334	1.334	1.356	1.334	1.341	13,421	1.3382	-1.10%
2012-11-15	0	1.810	1.800	1.810	1.800	1.810	120,000	216,120	1.8010	1.349	1.341	1.349	1.341	1.349	161,057	1.3419	0.56%
2012-11-14	0	1.800	1.800	1.820	1.800	1.800	18,000	32,400	1.8000	1.341	1.341	1.356	1.341	1.341	24,158	1.3411	1.12%
2012-11-13	0	1.780	1.780	1.800	1.780	1.780	6,000	10,680	1.7800	1.326	1.326	1.341	1.326	1.326	8,053	1.3262	-1.11%
2012-11-12	0	1.800	1.770	1.800	-	-	0	0	-	1.341	1.319	1.341	-	-	0	-	-1.10%
2012-11-09	0	1.820	1.760	1.820	1.800	1.840	30,000	54,720	1.8240	1.356	1.311	1.356	1.341	1.371	40,264	1.3590	-0.55%
2012-11-08	0	1.830	1.780	1.830	-	-	0	0	-	1.363	1.326	1.363	-	-	0	-	0.00%
2012-11-07	0	1.830	1.820	1.830	1.800	1.830	128,000	232,160	1.8138	1.363	1.356	1.363	1.341	1.363	171,794	1.3514	1.67%
2012-11-06	0	1.800	1.800	1.830	1.800	1.810	400,000	720,700	1.8018	1.341	1.341	1.363	1.341	1.349	536,856	1.3424	-1.64%
2012-11-05	0	1.830	1.830	1.850	1.800	1.870	1,056,000	1,940,300	1.8374	1.363	1.363	1.378	1.341	1.393	1,417,299	1.3690	2.23%
2012-11-02	0	1.790	1.790	1.810	1.770	1.810	540,000	967,000	1.7907	1.334	1.334	1.349	1.319	1.349	724,755	1.3342	1.70%
2012-11-01	0	1.760	1.760	1.800	1.750	1.760	36,000	63,240	1.7567	1.311	1.311	1.341	1.304	1.311	48,317	1.3089	-1.12%
2012-10-31	0	1.780	1.760	1.780	1.780	1.780	22,000	39,160	1.7800	1.326	1.311	1.326	1.326	1.326	29,527	1.3262	0.00%
2012-10-30	0	1.780	1.780	1.810	1.770	1.780	16,000	28,420	1.7763	1.326	1.326	1.349	1.319	1.326	21,474	1.3234	0.00%
2012-10-29	0	1.780	1.780	1.820	1.780	1.780	20,000	35,600	1.7800	1.326	1.326	1.356	1.326	1.326	26,843	1.3262	0.00%
2012-10-26	0	1.780	1.780	1.790	1.780	1.800	218,000	389,380	1.7861	1.326	1.326	1.334	1.326	1.341	292,586	1.3308	0.00%
2012-10-25	0	1.780	1.780	1.790	1.780	1.800	232,000	416,660	1.7959	1.326	1.326	1.334	1.326	1.341	311,376	1.3381	-1.11%
2012-10-24	0	1.800	1.770	1.830	1.770	1.800	32,000	57,540	1.7981	1.341	1.319	1.363	1.319	1.341	42,948	1.3397	1.69%
2012-10-22	0	1.770	1.740	1.770	1.680	1.800	44,000	77,400	1.7591	1.319	1.296	1.319	1.252	1.341	59,054	1.3107	-1.67%
2012-10-19	0	1.800	1.790	1.800	1.790	1.800	72,000	129,560	1.7994	1.341	1.334	1.341	1.334	1.341	96,634	1.3407	0.56%
2012-10-18	0	1.790	1.790	1.810	1.780	1.780	10,000	17,800	1.7800	1.334	1.334	1.349	1.326	1.326	13,421	1.3262	0.56%
2012-10-17	0	1.780	1.780	1.820	1.770	1.820	230,000	417,240	1.8141	1.326	1.326	1.356	1.319	1.356	308,692	1.3516	0.00%
2012-10-16	0	1.780	1.760	1.800	1.780	1.780	50,000	89,000	1.7800	1.326	1.311	1.341	1.326	1.326	67,107	1.3262	0.00%
2012-10-15	0	1.780	1.780	1.800	1.780	1.780	10,000	17,800	1.7800	1.326	1.326	1.341	1.326	1.326	13,421	1.3262	0.56%
2012-10-12	0	1.770	1.770	1.800	1.740	1.770	18,000	31,680	1.7600	1.319	1.319	1.341	1.296	1.319	24,158	1.3113	1.14%
2012-10-11	0	1.750	1.750	1.800	1.750	1.750	2,000	3,500	1.7500	1.304	1.304	1.341	1.304	1.304	2,684	1.3039	-1.69%
2012-10-10	0	1.780	1.780	1.790	1.780	1.790	32,000	57,160	1.7863	1.326	1.326	1.334	1.326	1.334	42,948	1.3309	-1.11%
2012-10-09	0	1.800	1.770	1.800	1.740	1.800	112,000	200,400	1.7893	1.341	1.319	1.341	1.296	1.341	150,320	1.3332	2.27%
2012-10-08	0	1.760	1.760	1.790	1.760	1.760	30,000	52,800	1.7600	1.311	1.311	1.334	1.311	1.311	40,264	1.3113	0.00%
2012-10-05	0	1.760	1.760	1.800	1.760	1.800	84,000	150,280	1.7890	1.311	1.311	1.341	1.311	1.341	112,740	1.3330	-2.22%
2012-10-04	0	1.800	1.800	1.810	1.800	1.810	230,000	414,020	1.8001	1.341	1.341	1.349	1.341	1.349	308,692	1.3412	0.00%
2012-10-03	0	1.800	1.800	1.820	1.800	1.800	240,000	432,000	1.8000	1.341	1.341	1.356	1.341	1.341	322,113	1.3411	0.00%
2012-09-28	0	1.800	1.760	1.800	1.740	1.820	88,000	155,220	1.7639	1.341	1.311	1.341	1.296	1.356	118,108	1.3142	2.86%
2012-09-27	0	1.750	1.750	1.790	1.740	1.770	58,000	101,540	1.7507	1.304	1.304	1.334	1.296	1.319	77,844	1.3044	1.74%
2012-09-26	0	1.720	1.720	1.740	1.720	1.720	6,000	10,320	1.7200	1.282	1.282	1.296	1.282	1.282	8,053	1.2815	-0.58%
2012-09-25	0	1.730	1.730	1.750	1.730	1.730	52,000	89,960	1.7300	1.289	1.289	1.304	1.289	1.289	69,791	1.2890	0.58%
2012-09-24	0	1.720	1.720	1.740	1.700	1.720	44,000	75,600	1.7182	1.282	1.282	1.296	1.267	1.282	59,054	1.2802	-1.71%
2012-09-21	0	1.750	1.730	1.750	1.720	1.750	28,000	48,620	1.7364	1.304	1.289	1.304	1.282	1.304	37,580	1.2938	2.34%
2012-09-20	0	1.710	1.710	1.720	1.710	1.720	122,000	209,340	1.7159	1.274	1.274	1.282	1.274	1.282	163,741	1.2785	-2.29%
2012-09-19	0	1.750	1.750	1.770	1.720	1.770	168,000	293,700	1.7482	1.304	1.304	1.319	1.282	1.319	225,479	1.3026	1.74%
2012-09-18	0	1.720	1.680	1.740	-	-	0	0	-	1.282	1.252	1.296	-	-	0	-	0.00%
2012-09-17	0	1.720	1.720	1.740	1.700	1.720	198,000	338,120	1.7077	1.282	1.282	1.296	1.267	1.282	265,743	1.2724	1.18%
2012-09-14	0	1.700	1.700	1.710	1.680	1.710	470,000	798,860	1.6997	1.267	1.267	1.274	1.252	1.274	630,805	1.2664	1.80%
2012-09-13	0	1.670	1.660	1.680	-	-	0	0	-	1.244	1.237	1.252	-	-	0	-	0.00%
2012-09-12	0	1.670	1.650	1.670	1.650	1.680	100,000	165,940	1.6594	1.244	1.229	1.244	1.229	1.252	134,214	1.2364	-0.60%
2012-09-11	0	1.680	1.650	1.680	-	-	0	0	-	1.252	1.229	1.252	-	-	0	-	0.00%
2012-09-10	0	1.680	1.660	1.690	-	-	0	0	-	1.252	1.237	1.259	-	-	0	-	0.00%
2012-09-07	0	1.680	1.680	1.690	1.620	1.690	348,000	575,820	1.6547	1.252	1.252	1.259	1.207	1.259	467,064	1.2328	1.20%
2012-09-06	0	1.660	1.630	1.660	1.630	1.660	28,000	46,100	1.6464	1.237	1.214	1.237	1.214	1.237	37,580	1.2267	3.11%
2012-09-05	0	1.610	1.610	1.650	1.610	1.650	34,000	56,020	1.6476	1.200	1.200	1.229	1.200	1.229	45,633	1.2276	-3.01%
2012-09-04	0	1.660	1.660	1.690	1.660	1.660	16,000	26,560	1.6600	1.237	1.237	1.259	1.237	1.237	21,474	1.2368	-1.19%
2012-09-03	0	1.680	1.640	1.680	1.640	1.680	106,000	175,580	1.6564	1.252	1.222	1.252	1.222	1.252	142,267	1.2342	-1.18%
2012-08-31	0	1.700	1.660	1.700	1.650	1.700	44,000	74,000	1.6818	1.267	1.237	1.267	1.229	1.267	59,054	1.2531	2.41%
2012-08-30	0	1.660	1.650	1.700	1.590	1.790	542,000	910,300	1.6795	1.237	1.229	1.267	1.185	1.334	727,439	1.2514	-2.35%
2012-08-29	0	1.700	1.690	1.700	1.700	1.700	28,000	47,600	1.7000	1.267	1.259	1.267	1.267	1.267	37,580	1.2666	-2.86%
2012-08-28	0	1.750	1.710	1.800	-	-	0	0	-	1.304	1.274	1.341	-	-	0	-	0.00%
2012-08-27	0	1.750	1.690	1.770	-	-	0	0	-	1.304	1.259	1.319	-	-	0	-	0.00%
2012-08-24	0	1.750	1.750	1.800	1.750	1.750	78,000	136,500	1.7500	1.304	1.304	1.341	1.304	1.304	104,687	1.3039	-1.69%
2012-08-23	0	1.780	1.780	1.800	1.770	1.800	642,000	1,150,360	1.7918	1.326	1.326	1.341	1.319	1.341	861,653	1.3351	-0.56%
2012-08-22	0	1.790	1.790	1.800	1.750	1.790	280,000	496,160	1.7720	1.334	1.334	1.341	1.304	1.334	375,799	1.3203	2.29%
2012-08-21	0	1.750	1.750	1.760	1.670	1.750	690,000	1,206,580	1.7487	1.304	1.304	1.311	1.244	1.304	926,076	1.3029	2.94%
2012-08-20	0	1.700	1.700	1.720	1.650	1.720	64,000	108,300	1.6922	1.267	1.267	1.282	1.229	1.282	85,897	1.2608	-1.16%
2012-08-17	0	1.720	1.720	1.740	1.670	1.750	190,000	324,540	1.7081	1.282	1.282	1.296	1.244	1.304	255,006	1.2727	-1.71%
2012-08-16	0	1.870	1.870	1.880	1.860	1.880	392,000	730,780	1.8642	1.304	1.304	1.311	1.297	1.311	562,195	1.2999	1.63%
2012-08-15	0	1.840	1.820	1.860	1.810	1.880	106,000	193,560	1.8260	1.283	1.269	1.297	1.262	1.311	152,022	1.2732	-0.54%
2012-08-14	0	1.850	1.850	1.860	1.800	1.810	72,000	130,020	1.8058	1.290	1.290	1.297	1.255	1.262	103,260	1.2591	2.21%
2012-08-13	0	1.810	1.810	1.870	1.800	1.860	102,000	187,120	1.8345	1.262	1.262	1.304	1.255	1.297	146,285	1.2791	-2.69%
2012-08-10	0	1.860	1.860	1.880	1.850	1.900	118,000	222,320	1.8841	1.297	1.297	1.311	1.290	1.325	169,232	1.3137	0.54%
2012-08-09	0	1.850	1.850	1.880	1.810	1.830	100,000	181,900	1.8190	1.290	1.290	1.311	1.262	1.276	143,417	1.2683	1.65%
2012-08-08	0	1.820	1.840	1.860	1.800	1.800	10,000	18,000	1.8000	1.269	1.283	1.297	1.255	1.255	14,342	1.2551	0.00%
2012-08-07	0	1.820	1.820	1.860	1.800	1.800	40,000	72,000	1.8000	1.269	1.269	1.297	1.255	1.255	57,367	1.2551	-1.62%
2012-08-06	0	1.850	1.820	1.850	1.810	1.860	168,000	308,040	1.8336	1.290	1.269	1.290	1.262	1.297	240,941	1.2785	2.21%
2012-08-03	0	1.810	1.810	1.860	1.780	1.810	42,000	75,240	1.7914	1.262	1.262	1.297	1.241	1.262	60,235	1.2491	2.26%
2012-08-02	0	1.770	1.770	1.830	1.770	1.840	54,000	97,020	1.7967	1.234	1.234	1.276	1.234	1.283	77,445	1.2528	-3.80%
2012-08-01	0	1.840	1.780	1.840	1.860	1.860	2,000	3,720	1.8600	1.283	1.241	1.283	1.297	1.297	2,868	1.2969	3.37%
2012-07-31	0	1.780	1.780	1.850	1.780	1.780	18,150	32,307	1.7800	1.241	1.241	1.290	1.241	1.241	26,030	1.2411	0.56%
2012-07-30	0	1.770	1.770	1.910	1.770	1.770	26,000	46,020	1.7700	1.234	1.234	1.332	1.234	1.234	37,288	1.2342	-3.28%
2012-07-27	0	1.830	1.820	1.830	1.800	1.830	70,000	127,440	1.8206	1.276	1.269	1.276	1.255	1.276	100,392	1.2694	3.98%
2012-07-26	0	1.760	1.760	1.790	1.760	1.770	10,000	17,660	1.7660	1.227	1.227	1.248	1.227	1.234	14,342	1.2314	-1.68%
2012-07-25	0	1.790	1.770	1.800	1.770	1.800	552,000	989,380	1.7924	1.248	1.234	1.255	1.234	1.255	791,663	1.2497	0.56%
2012-07-24	0	1.780	1.710	1.780	1.780	1.790	24,000	42,820	1.7842	1.241	1.192	1.241	1.241	1.248	34,420	1.2440	-0.56%
2012-07-23	0	1.790	1.780	1.790	1.770	1.800	620,000	1,107,680	1.7866	1.248	1.241	1.248	1.234	1.255	889,186	1.2457	-0.56%
2012-07-20	0	1.800	1.790	1.800	1.790	1.810	294,000	530,560	1.8046	1.255	1.248	1.255	1.248	1.262	421,646	1.2583	-1.64%
2012-07-19	0	1.830	1.830	1.850	1.830	1.860	58,000	106,440	1.8352	1.276	1.276	1.290	1.276	1.297	83,182	1.2796	-0.54%
2012-07-18	0	1.840	1.840	1.880	1.820	1.840	78,000	143,120	1.8349	1.283	1.283	1.311	1.269	1.283	111,865	1.2794	1.10%
2012-07-17	0	1.820	1.820	1.850	1.810	1.850	124,000	228,200	1.8403	1.269	1.269	1.290	1.262	1.290	177,837	1.2832	-0.55%
2012-07-16	0	1.830	1.830	1.880	1.830	1.830	44,000	80,520	1.8300	1.276	1.276	1.311	1.276	1.276	63,104	1.2760	0.00%
2012-07-13	0	1.830	1.830	1.860	1.830	1.830	32,000	58,560	1.8300	1.276	1.276	1.297	1.276	1.276	45,893	1.2760	0.00%
2012-07-12	0	1.830	1.820	1.840	1.800	1.840	138,000	250,040	1.8119	1.276	1.269	1.283	1.255	1.283	197,916	1.2634	-1.08%
2012-07-11	0	1.850	1.830	1.850	1.850	1.870	190,000	353,500	1.8605	1.290	1.276	1.290	1.290	1.304	272,493	1.2973	1.09%
2012-07-10	0	1.830	1.830	1.850	1.830	1.870	124,000	231,340	1.8656	1.276	1.276	1.290	1.276	1.304	177,837	1.3009	-1.61%
2012-07-09	0	1.860	1.850	1.860	1.860	1.860	22,000	40,920	1.8600	1.297	1.290	1.297	1.297	1.297	31,552	1.2969	-1.06%
2012-07-06	0	1.880	1.880	1.900	1.850	1.880	392,000	730,060	1.8624	1.311	1.311	1.325	1.290	1.311	562,195	1.2986	1.62%
2012-07-05	0	1.850	1.850	1.880	1.800	1.830	116,000	210,680	1.8162	1.290	1.290	1.311	1.255	1.276	166,364	1.2664	2.21%
2012-07-04	0	1.810	1.810	1.820	1.810	1.830	226,000	410,280	1.8154	1.262	1.262	1.269	1.262	1.276	324,123	1.2658	-2.16%
2012-07-03	0	1.850	1.850	1.860	1.790	1.870	450,000	819,680	1.8215	1.290	1.290	1.297	1.248	1.304	645,377	1.2701	3.35%
2012-06-29	0	1.790	1.770	1.790	1.750	1.810	1,068,000	1,903,720	1.7825	1.248	1.234	1.248	1.220	1.262	1,531,695	1.2429	-5.79%
2012-06-28	0	1.900	1.900	1.920	1.820	1.940	72,000	136,620	1.8975	1.325	1.325	1.339	1.269	1.353	103,260	1.3231	-2.06%
2012-06-27	0	1.940	1.880	1.940	1.900	1.970	22,000	42,180	1.9173	1.353	1.311	1.353	1.325	1.374	31,552	1.3369	2.65%
2012-06-26	0	1.890	1.850	1.890	-	-	0	0	-	1.318	1.290	1.318	-	-	0	-	-0.53%
2012-06-25	0	1.900	1.900	1.930	1.870	1.870	12,000	22,440	1.8700	1.325	1.325	1.346	1.304	1.304	17,210	1.3039	2.70%
2012-06-22	0	1.850	1.820	1.900	-	-	0	0	-	1.290	1.269	1.325	-	-	0	-	0.00%
2012-06-21	0	1.850	1.850	1.890	1.850	1.920	188,000	356,000	1.8936	1.290	1.290	1.318	1.290	1.339	269,624	1.3204	-2.63%
2012-06-20	0	1.900	1.880	1.910	1.810	1.940	344,000	641,940	1.8661	1.325	1.311	1.332	1.262	1.353	493,355	1.3012	5.56%
2012-06-19	0	1.800	1.770	1.800	1.800	1.800	12,000	21,600	1.8000	1.255	1.234	1.255	1.255	1.255	17,210	1.2551	2.86%
2012-06-18	0	1.750	1.750	1.760	1.750	1.800	68,000	120,080	1.7659	1.220	1.220	1.227	1.220	1.255	97,524	1.2313	0.57%
2012-06-15	0	1.740	1.740	1.770	1.720	1.740	180,000	311,340	1.7297	1.213	1.213	1.234	1.199	1.213	258,151	1.2060	-2.79%
2012-06-14	0	1.790	1.720	1.790	1.790	1.800	62,000	111,100	1.7919	1.248	1.199	1.248	1.248	1.255	88,919	1.2495	0.00%
2012-06-13	0	1.790	1.760	1.790	1.700	1.800	170,000	295,100	1.7359	1.248	1.227	1.248	1.185	1.255	243,809	1.2104	3.47%
2012-06-12	0	1.730	1.720	1.740	1.730	1.750	100,000	174,180	1.7418	1.206	1.199	1.213	1.206	1.220	143,417	1.2145	-2.26%
2012-06-11	0	1.770	1.730	1.770	1.750	1.770	110,000	193,440	1.7585	1.234	1.206	1.234	1.220	1.234	157,759	1.2262	2.31%
2012-06-08	0	1.730	1.730	1.750	1.730	1.730	16,000	27,680	1.7300	1.206	1.206	1.220	1.206	1.206	22,947	1.2063	0.00%
2012-06-07	0	1.730	1.730	1.740	1.700	1.740	20,000	34,340	1.7170	1.206	1.206	1.213	1.185	1.213	28,683	1.1972	-0.57%
2012-06-06	0	1.740	1.720	1.740	1.700	1.740	110,000	189,280	1.7207	1.213	1.199	1.213	1.185	1.213	157,759	1.1998	2.35%
2012-06-05	0	1.700	1.700	1.750	1.670	1.670	26,000	43,580	1.6762	1.185	1.185	1.220	1.164	1.164	37,288	1.1687	-0.58%
2012-06-04	0	1.710	1.660	1.710	-	-	0	0	-	1.192	1.157	1.192	-	-	0	-	-0.58%
2012-06-01	0	1.720	1.680	1.730	-	-	0	0	-	1.199	1.171	1.206	-	-	0	-	0.00%
2012-05-31	0	1.720	1.710	1.740	1.690	1.760	484,000	832,280	1.7196	1.199	1.192	1.213	1.178	1.227	694,139	1.1990	-2.27%
2012-05-30	0	1.760	1.760	1.770	1.750	1.780	86,000	151,660	1.7635	1.227	1.227	1.234	1.220	1.241	123,339	1.2296	-0.56%
2012-05-29	0	1.770	1.760	1.770	1.700	1.790	46,000	80,780	1.7561	1.234	1.227	1.234	1.185	1.248	65,972	1.2245	4.12%
2012-05-28	0	1.700	1.700	1.710	1.680	1.750	170,000	289,380	1.7022	1.185	1.185	1.192	1.171	1.220	243,809	1.1869	-3.41%
2012-05-25	0	1.760	1.760	1.800	1.750	1.760	42,000	73,780	1.7567	1.227	1.227	1.255	1.220	1.227	60,235	1.2249	0.00%
2012-05-24	0	1.760	1.760	1.780	1.750	1.760	26,000	45,580	1.7531	1.227	1.227	1.241	1.220	1.227	37,288	1.2224	-1.12%
2012-05-23	0	1.780	1.780	1.820	1.780	1.830	76,000	136,680	1.7984	1.241	1.241	1.269	1.241	1.276	108,997	1.2540	-1.66%
2012-05-22	0	1.810	1.810	1.840	1.810	1.840	56,000	101,540	1.8132	1.262	1.262	1.283	1.262	1.283	80,314	1.2643	0.00%
2012-05-21	0	1.810	1.790	1.820	1.810	1.820	70,000	126,780	1.8111	1.262	1.248	1.269	1.262	1.269	100,392	1.2628	2.26%
2012-05-18	0	1.770	1.770	1.800	1.750	1.810	1,044,000	1,887,080	1.8075	1.234	1.234	1.255	1.220	1.262	1,497,275	1.2603	-2.21%
2012-05-17	0	1.810	1.810	1.840	1.810	1.810	66,000	119,760	1.8145	1.262	1.262	1.283	1.262	1.262	94,655	1.2652	0.00%
2012-05-16	0	1.810	1.810	1.820	1.810	1.810	186,000	336,660	1.8100	1.262	1.262	1.269	1.262	1.262	266,756	1.2621	-2.16%
2012-05-15	0	1.850	1.830	1.850	1.820	1.860	86,000	157,720	1.8340	1.290	1.276	1.290	1.269	1.297	123,339	1.2788	0.00%
2012-05-14	0	1.850	1.820	1.850	1.850	1.860	24,000	44,440	1.8517	1.290	1.269	1.290	1.290	1.297	34,420	1.2911	-0.54%
2012-05-11	0	1.860	1.830	1.860	1.810	1.860	370,000	673,280	1.8197	1.297	1.276	1.297	1.262	1.297	530,643	1.2688	3.33%
2012-05-10	0	1.800	1.780	1.800	1.780	1.860	144,000	260,420	1.8085	1.255	1.241	1.255	1.241	1.297	206,521	1.2610	-3.23%
2012-05-09	0	1.860	1.870	1.900	1.810	1.890	422,000	789,880	1.8718	1.297	1.304	1.325	1.262	1.318	605,220	1.3051	-3.12%
2012-05-08	0	1.920	1.920	1.950	-	-	0	0	-	1.339	1.339	1.360	-	-	0	-	0.52%
2012-05-07	0	1.910	1.910	1.940	1.880	1.920	166,000	318,360	1.9178	1.332	1.332	1.353	1.311	1.339	238,072	1.3372	-1.55%
2012-05-04	0	1.940	1.940	1.980	1.940	1.940	30,000	59,000	1.9667	1.353	1.353	1.381	1.353	1.353	43,025	1.3713	0.00%
2012-05-03	0	1.940	1.940	1.990	1.940	1.990	182,000	356,660	1.9597	1.353	1.353	1.388	1.353	1.388	261,019	1.3664	-2.51%
2012-05-02	0	1.990	1.980	1.990	1.990	2.010	270,000	540,780	2.0029	1.388	1.381	1.388	1.388	1.402	387,226	1.3965	-0.50%
2012-04-30	0	2.000	1.990	2.000	2.000	2.020	172,000	345,380	2.0080	1.395	1.388	1.395	1.395	1.408	246,677	1.4001	-0.99%
2012-04-27	0	2.020	2.020	2.060	2.000	2.010	100,000	200,220	2.0022	1.408	1.408	1.436	1.395	1.402	143,417	1.3961	-2.42%
2012-04-26	0	2.070	2.020	2.070	2.020	2.070	44,000	89,580	2.0359	1.443	1.408	1.443	1.408	1.443	63,104	1.4196	1.47%
2012-04-25	0	2.040	2.080	2.090	-	-	10,000	20,000	2.0000	1.422	1.450	1.457	-	-	14,342	1.3945	0.00%
2012-04-24	0	2.040	2.040	2.060	2.030	2.030	34,000	69,020	2.0300	1.422	1.422	1.436	1.415	1.415	48,762	1.4155	0.49%
2012-04-23	0	2.030	2.030	2.100	2.010	2.030	104,000	210,080	2.0200	1.415	1.415	1.464	1.402	1.415	149,154	1.4085	-1.46%
2012-04-20	0	2.060	2.040	2.060	-	-	0	0	-	1.436	1.422	1.436	-	-	0	-	0.00%
2012-04-19	0	2.060	2.030	2.060	-	-	0	0	-	1.436	1.415	1.436	-	-	0	-	0.00%
2012-04-18	0	2.060	2.020	2.060	2.060	2.060	10,000	20,720	2.0720	1.436	1.408	1.436	1.436	1.436	14,342	1.4447	-0.96%
2012-04-17	0	2.080	1.980	2.080	2.110	2.110	2,000	4,220	2.1100	1.450	1.381	1.450	1.471	1.471	2,868	1.4712	0.97%
2012-04-16	0	2.060	2.010	2.070	2.060	2.060	12,000	24,720	2.0600	1.436	1.402	1.443	1.436	1.436	17,210	1.4364	-1.44%
2012-04-13	0	2.090	2.020	2.120	2.030	2.090	144,000	294,840	2.0475	1.457	1.408	1.478	1.415	1.457	206,521	1.4277	4.50%
2012-04-12	0	2.000	2.000	2.050	1.980	2.020	242,000	486,620	2.0108	1.395	1.395	1.429	1.381	1.408	347,069	1.4021	-0.50%
2012-04-11	0	2.010	2.010	2.050	2.010	2.020	144,000	289,520	2.0106	1.402	1.402	1.429	1.402	1.408	206,521	1.4019	-0.50%
2012-04-10	0	2.020	2.020	2.050	2.010	2.030	56,000	113,000	2.0179	1.408	1.408	1.429	1.402	1.415	80,314	1.4070	-1.94%
2012-04-05	0	2.060	2.020	2.060	2.010	2.060	16,000	32,340	2.0213	1.436	1.408	1.436	1.402	1.436	22,947	1.4094	2.49%
2012-04-03	0	2.010	2.010	2.060	2.010	2.050	416,000	847,120	2.0363	1.402	1.402	1.436	1.402	1.429	596,615	1.4199	-0.50%
2012-04-02	0	2.020	2.020	2.040	2.020	2.060	28,000	57,360	2.0486	1.408	1.408	1.422	1.408	1.436	40,157	1.4284	0.00%
2012-03-30	0	2.020	2.010	2.020	2.020	2.080	72,000	146,040	2.0283	1.408	1.402	1.408	1.408	1.450	103,260	1.4143	0.50%
2012-03-29	0	2.010	2.010	2.020	2.010	2.040	480,000	965,160	2.0108	1.402	1.402	1.408	1.402	1.422	688,402	1.4020	0.00%
2012-03-28	0	2.010	2.010	2.020	2.010	2.050	184,000	371,020	2.0164	1.402	1.402	1.408	1.402	1.429	263,888	1.4060	-1.47%
2012-03-27	0	2.040	2.030	2.040	2.040	2.040	44,000	89,760	2.0400	1.422	1.415	1.422	1.422	1.422	63,104	1.4224	0.49%
2012-03-26	0	2.030	2.020	2.030	2.030	2.030	12,000	24,360	2.0300	1.415	1.408	1.415	1.415	1.415	17,210	1.4155	1.00%
2012-03-23	0	2.010	2.010	2.020	2.010	2.020	166,000	334,300	2.0139	1.402	1.402	1.408	1.402	1.408	238,072	1.4042	-0.50%
2012-03-22	0	2.020	2.010	2.020	2.020	2.060	56,000	114,700	2.0482	1.408	1.402	1.408	1.408	1.436	80,314	1.4282	-1.46%
2012-03-21	0	2.050	2.050	2.070	2.050	2.080	30,000	61,800	2.0600	1.429	1.429	1.443	1.429	1.450	43,025	1.4364	0.00%
2012-03-20	0	2.050	2.050	2.070	2.050	2.080	112,000	231,400	2.0661	1.429	1.429	1.443	1.429	1.450	160,627	1.4406	-1.44%
2012-03-19	0	2.080	2.060	2.120	2.080	2.100	130,000	271,800	2.0908	1.450	1.436	1.478	1.450	1.464	186,442	1.4578	-0.95%
2012-03-16	0	2.100	2.080	2.100	2.080	2.110	72,000	150,940	2.0964	1.464	1.450	1.464	1.450	1.471	103,260	1.4617	-0.94%
2012-03-15	0	2.120	2.110	2.120	2.100	2.160	116,000	245,840	2.1193	1.478	1.471	1.478	1.464	1.506	166,364	1.4777	-0.93%
2012-03-14	0	2.140	2.100	2.140	2.120	2.140	262,000	557,380	2.1274	1.492	1.464	1.492	1.478	1.492	375,753	1.4834	1.90%
2012-03-13	0	2.100	2.090	2.140	-	-	0	0	-	1.464	1.457	1.492	-	-	0	-	0.00%
2012-03-12	0	2.100	2.080	2.100	2.080	2.120	114,000	238,520	2.0923	1.464	1.450	1.464	1.450	1.478	163,496	1.4589	0.48%
2012-03-09	0	2.090	2.080	2.110	2.080	2.090	40,000	83,240	2.0810	1.457	1.450	1.471	1.450	1.457	57,367	1.4510	-0.48%
2012-03-08	0	2.100	2.070	2.100	2.060	2.100	184,000	381,520	2.0735	1.464	1.443	1.464	1.436	1.464	263,888	1.4458	1.45%
2012-03-07	0	2.070	2.070	2.080	2.020	2.080	172,000	353,980	2.0580	1.443	1.443	1.450	1.408	1.450	246,677	1.4350	-0.96%
2012-03-06	0	2.090	2.090	2.100	2.090	2.160	540,000	1,140,580	2.1122	1.457	1.457	1.464	1.457	1.506	774,452	1.4728	-4.57%
2012-03-05	0	2.190	2.180	2.190	2.190	2.220	254,000	557,860	2.1963	1.527	1.520	1.527	1.527	1.548	364,279	1.5314	-0.45%
2012-03-02	0	2.200	2.190	2.220	2.140	2.200	304,000	654,160	2.1518	1.534	1.527	1.548	1.492	1.534	435,988	1.5004	1.85%
2012-03-01	0	2.160	2.160	2.190	2.160	2.220	146,000	319,640	2.1893	1.506	1.506	1.527	1.506	1.548	209,389	1.5265	-1.37%
2012-02-29	0	2.190	2.190	2.200	2.120	2.190	258,000	558,500	2.1647	1.527	1.527	1.534	1.478	1.527	370,016	1.5094	0.00%
2012-02-28	0	2.190	2.180	2.190	2.120	2.220	335,000	721,890	2.1549	1.527	1.520	1.527	1.478	1.548	480,447	1.5025	-1.35%
2012-02-27	0	2.220	2.190	2.220	2.080	2.330	2,524,000	5,597,920	2.2179	1.548	1.527	1.548	1.450	1.625	3,619,848	1.5465	8.29%
2012-02-24	0	2.050	2.050	2.060	2.030	2.060	190,000	390,980	2.0578	1.429	1.429	1.436	1.415	1.436	272,493	1.4348	1.49%
2012-02-23	0	2.020	2.020	2.040	2.010	2.030	118,000	238,020	2.0171	1.408	1.408	1.422	1.402	1.415	169,232	1.4065	-1.46%
2012-02-22	0	2.050	2.040	2.050	2.010	2.050	462,000	935,840	2.0256	1.429	1.422	1.429	1.402	1.429	662,587	1.4124	1.99%
2012-02-21	0	2.010	2.010	2.020	2.010	2.030	96,000	193,500	2.0156	1.402	1.402	1.408	1.402	1.415	137,680	1.4054	-0.50%
2012-02-20	0	2.020	2.010	2.020	2.010	2.040	368,000	741,800	2.0158	1.408	1.402	1.408	1.402	1.422	527,775	1.4055	2.02%
2012-02-17	0	1.980	1.980	2.000	1.980	2.010	276,000	549,580	1.9912	1.381	1.381	1.395	1.381	1.402	395,831	1.3884	-1.00%
2012-02-16	0	2.000	2.000	2.020	2.000	2.010	344,000	690,700	2.0078	1.395	1.395	1.408	1.395	1.402	493,355	1.4000	-0.99%
2012-02-15	0	2.020	2.020	2.040	2.020	2.050	228,000	463,400	2.0325	1.408	1.408	1.422	1.408	1.429	326,991	1.4172	-0.49%
2012-02-14	0	2.030	2.020	2.040	2.020	2.030	322,000	652,140	2.0253	1.415	1.408	1.422	1.408	1.415	461,803	1.4122	1.00%
2012-02-13	0	2.010	2.010	2.020	2.010	2.040	296,000	598,200	2.0209	1.402	1.402	1.408	1.402	1.422	424,515	1.4091	-0.99%
2012-02-10	0	2.030	2.020	2.030	2.020	2.080	852,000	1,742,780	2.0455	1.415	1.408	1.415	1.408	1.450	1,221,914	1.4263	0.50%
2012-02-09	0	2.020	2.020	2.030	2.000	2.040	892,000	1,799,660	2.0176	1.408	1.408	1.415	1.395	1.422	1,279,281	1.4068	-0.98%
2012-02-08	0	2.040	2.040	2.050	2.040	2.060	986,000	2,021,440	2.0501	1.422	1.422	1.429	1.422	1.436	1,414,093	1.4295	-0.49%
2012-02-07	0	2.050	2.050	2.110	2.050	2.060	94,000	193,120	2.0545	1.429	1.429	1.471	1.429	1.436	134,812	1.4325	-0.49%
2012-02-06	0	2.060	2.060	2.120	2.050	2.110	224,000	461,820	2.0617	1.436	1.436	1.478	1.429	1.471	321,254	1.4376	-0.48%
2012-02-03	0	2.070	2.070	2.110	2.060	2.070	20,000	41,300	2.0650	1.443	1.443	1.471	1.436	1.443	28,683	1.4399	-0.96%
2012-02-02	0	2.090	2.090	2.100	2.070	2.110	94,000	196,200	2.0872	1.457	1.457	1.464	1.443	1.471	134,812	1.4554	1.46%
2012-02-01	0	2.060	2.060	2.070	2.050	2.090	56,000	115,180	2.0568	1.436	1.436	1.443	1.429	1.457	80,314	1.4341	0.49%
2012-01-31	0	2.050	2.050	2.060	2.050	2.070	864,000	1,772,620	2.0516	1.429	1.429	1.436	1.429	1.443	1,239,124	1.4305	0.00%
2012-01-30	0	2.050	2.050	2.070	2.050	2.070	372,000	763,340	2.0520	1.429	1.429	1.443	1.429	1.443	533,512	1.4308	-0.97%
2012-01-27	0	2.070	2.070	2.080	2.050	2.070	140,000	288,800	2.0629	1.443	1.443	1.450	1.429	1.443	200,784	1.4384	0.49%
2012-01-26	0	2.060	2.060	2.070	2.050	2.070	64,000	131,720	2.0581	1.436	1.436	1.443	1.429	1.443	91,787	1.4351	-0.48%
2012-01-20	0	2.070	2.070	2.080	2.050	2.080	86,000	177,280	2.0614	1.443	1.443	1.450	1.429	1.450	123,339	1.4373	0.00%
2012-01-19	0	2.070	2.070	2.090	2.050	2.090	76,000	158,380	2.0839	1.443	1.443	1.457	1.429	1.457	108,997	1.4531	0.00%
2012-01-18	0	2.070	2.080	2.100	2.050	2.060	306,000	627,740	2.0514	1.443	1.450	1.464	1.429	1.436	438,856	1.4304	-1.90%
2012-01-17	0	2.110	2.080	2.110	2.060	2.110	18,000	37,520	2.0844	1.471	1.450	1.471	1.436	1.471	25,815	1.4534	0.96%
2012-01-16	0	2.090	2.050	2.090	2.050	2.130	22,000	45,360	2.0618	1.457	1.429	1.457	1.429	1.485	31,552	1.4376	1.46%
2012-01-13	0	2.060	2.050	2.080	2.050	2.060	22,000	45,260	2.0573	1.436	1.429	1.450	1.429	1.436	31,552	1.4345	0.00%
2012-01-12	0	2.060	2.060	2.080	2.050	2.060	26,000	53,480	2.0569	1.436	1.436	1.450	1.429	1.436	37,288	1.4342	0.49%
2012-01-11	0	2.050	2.050	2.080	2.050	2.080	116,000	238,460	2.0557	1.429	1.429	1.450	1.429	1.450	166,364	1.4334	0.00%
2012-01-10	0	2.050	2.050	2.100	2.050	2.080	74,000	151,780	2.0511	1.429	1.429	1.464	1.429	1.450	106,129	1.4302	-1.44%
2012-01-09	0	2.080	1.980	2.080	2.050	2.080	198,000	406,780	2.0544	1.450	1.381	1.450	1.429	1.450	283,966	1.4325	1.46%
2012-01-06	0	2.050	2.050	2.080	2.050	2.080	274,000	562,620	2.0534	1.429	1.429	1.450	1.429	1.450	392,963	1.4317	-0.49%
2012-01-05	0	2.060	2.040	2.080	2.050	2.060	182,000	373,540	2.0524	1.436	1.422	1.450	1.429	1.436	261,019	1.4311	1.48%
2012-01-04	0	2.030	2.030	2.080	2.020	2.040	98,000	199,020	2.0308	1.415	1.415	1.450	1.408	1.422	140,549	1.4160	-1.46%
2012-01-03	0	2.060	2.020	2.060	1.960	2.060	132,000	265,600	2.0121	1.436	1.408	1.436	1.367	1.436	189,311	1.4030	0.00%
2011-12-30	0	2.060	2.060	2.090	2.060	2.100	62,000	128,540	2.0732	1.436	1.436	1.457	1.436	1.464	88,919	1.4456	-1.44%
2011-12-29	0	2.200	2.180	2.200	2.130	2.230	306,000	671,580	2.1947	1.457	1.444	1.457	1.411	1.477	461,954	1.4538	-1.35%
2011-12-28	0	2.230	2.230	2.240	2.210	2.230	278,000	615,380	2.2136	1.477	1.477	1.484	1.464	1.477	419,684	1.4663	1.83%
2011-12-23	0	2.190	2.180	2.200	2.180	2.200	250,000	546,660	2.1866	1.451	1.444	1.457	1.444	1.457	377,413	1.4484	0.00%
2011-12-22	0	2.190	2.180	2.250	2.180	2.310	128,000	284,660	2.2239	1.451	1.444	1.490	1.444	1.530	193,236	1.4731	-0.45%
2011-12-21	0	2.200	2.200	2.220	2.190	2.290	170,000	378,520	2.2266	1.457	1.457	1.471	1.451	1.517	256,641	1.4749	-0.90%
2011-12-20	0	2.220	2.190	2.220	2.180	2.220	596,000	1,311,240	2.2001	1.471	1.451	1.471	1.444	1.471	899,754	1.4573	4.72%
2011-12-19	0	2.120	2.120	2.140	2.120	2.140	72,000	152,820	2.1225	1.404	1.404	1.418	1.404	1.418	108,695	1.4060	-0.93%
2011-12-16	0	2.140	2.080	2.140	2.050	2.140	68,000	141,160	2.0759	1.418	1.378	1.418	1.358	1.418	102,656	1.3751	3.88%
2011-12-15	0	2.060	2.040	2.060	2.030	2.100	236,000	485,340	2.0565	1.365	1.351	1.365	1.345	1.391	356,278	1.3622	-1.90%
2011-12-14	0	2.100	2.080	2.100	2.090	2.100	66,000	138,400	2.0970	1.391	1.378	1.391	1.384	1.391	99,637	1.3890	3.45%
2011-12-13	0	2.030	2.030	2.090	2.030	2.100	264,000	544,060	2.0608	1.345	1.345	1.384	1.345	1.391	398,549	1.3651	-2.40%
2011-12-12	0	2.080	2.070	2.100	2.080	2.120	314,000	662,520	2.1099	1.378	1.371	1.391	1.378	1.404	474,031	1.3976	-0.95%
2011-12-09	0	2.100	2.090	2.120	2.060	2.120	228,000	473,080	2.0749	1.391	1.384	1.404	1.365	1.404	344,201	1.3744	-2.33%
2011-12-08	0	2.150	2.150	2.180	2.130	2.170	172,000	368,960	2.1451	1.424	1.424	1.444	1.411	1.437	259,660	1.4209	-1.83%
2011-12-07	0	2.190	2.190	2.220	2.190	2.230	560,000	1,237,160	2.2092	1.451	1.451	1.471	1.451	1.477	845,406	1.4634	-1.79%
2011-12-06	0	2.230	2.210	2.230	2.210	2.230	348,000	770,260	2.2134	1.477	1.464	1.477	1.464	1.477	525,360	1.4662	0.45%
2011-12-05	0	2.220	2.220	2.240	2.220	2.260	186,000	414,400	2.2280	1.471	1.471	1.484	1.471	1.497	280,796	1.4758	-0.89%
2011-12-02	0	2.240	2.240	2.250	2.220	2.250	134,000	299,700	2.2366	1.484	1.484	1.490	1.471	1.490	202,294	1.4815	-1.75%
2011-12-01	0	2.280	2.280	2.290	2.280	2.320	864,000	1,982,040	2.2940	1.510	1.510	1.517	1.510	1.537	1,304,341	1.5196	1.79%
2011-11-30	0	2.240	2.220	2.240	2.210	2.250	484,000	1,075,680	2.2225	1.484	1.471	1.484	1.464	1.490	730,673	1.4722	-0.44%
2011-11-29	0	2.250	2.240	2.250	2.190	2.330	1,772,000	3,977,980	2.2449	1.490	1.484	1.490	1.451	1.543	2,675,107	1.4870	6.64%
2011-11-28	0	2.110	2.070	2.110	2.050	2.180	210,000	443,300	2.1110	1.398	1.371	1.398	1.358	1.444	317,027	1.3983	2.93%
2011-11-25	0	2.050	2.050	2.100	2.050	2.120	558,000	1,161,820	2.0821	1.358	1.358	1.391	1.358	1.404	842,387	1.3792	-2.38%
2011-11-24	0	2.100	2.100	2.180	2.010	2.070	72,000	145,300	2.0181	1.391	1.391	1.444	1.331	1.371	108,695	1.3368	4.48%
2011-11-23	0	2.010	2.010	2.100	2.010	2.030	100,000	201,040	2.0104	1.331	1.331	1.391	1.331	1.345	150,965	1.3317	-3.37%
2011-11-22	0	2.080	2.020	2.080	2.080	2.090	14,000	29,140	2.0814	1.378	1.338	1.378	1.378	1.384	21,135	1.3787	0.00%
2011-11-21	0	2.080	2.020	2.080	2.000	2.080	300,000	608,700	2.0290	1.378	1.338	1.378	1.325	1.378	452,896	1.3440	-0.95%
2011-11-18	0	2.100	2.090	2.160	2.090	2.190	274,000	580,000	2.1168	1.391	1.384	1.431	1.384	1.451	413,645	1.4022	-0.47%
2011-11-17	0	2.110	2.090	2.110	2.050	2.130	164,000	346,940	2.1155	1.398	1.384	1.398	1.358	1.411	247,583	1.4013	-0.94%
2011-11-16	0	2.130	2.100	2.130	2.080	2.190	604,000	1,292,700	2.1402	1.411	1.391	1.411	1.378	1.451	911,831	1.4177	-1.39%
2011-11-15	0	2.160	2.110	2.160	2.010	2.200	220,000	468,700	2.1305	1.431	1.398	1.431	1.331	1.457	332,124	1.4112	4.85%
2011-11-14	0	2.060	2.060	2.080	2.060	2.100	58,000	119,720	2.0641	1.365	1.365	1.378	1.365	1.391	87,560	1.3673	2.49%
2011-11-11	0	2.010	2.010	2.120	2.000	2.030	540,000	1,086,340	2.0117	1.331	1.331	1.404	1.325	1.345	815,213	1.3326	-0.99%
2011-11-10	0	2.030	2.030	2.120	2.020	2.050	458,000	927,480	2.0251	1.345	1.345	1.404	1.338	1.358	691,422	1.3414	-3.33%
2011-11-09	0	2.100	2.080	2.100	2.080	2.130	166,000	349,220	2.1037	1.391	1.378	1.391	1.378	1.411	250,603	1.3935	0.48%
2011-11-08	0	2.090	2.060	2.100	2.060	2.230	364,000	767,440	2.1084	1.384	1.365	1.391	1.365	1.477	549,514	1.3966	1.46%
2011-11-07	0	2.060	2.060	2.130	2.020	2.020	20,000	40,400	2.0200	1.365	1.365	1.411	1.338	1.338	30,193	1.3381	0.00%
2011-11-04	0	2.060	2.060	2.080	2.060	2.060	44,000	90,640	2.0600	1.365	1.365	1.378	1.365	1.365	66,425	1.3646	2.49%
2011-11-03	0	2.010	2.010	2.020	2.010	2.020	132,000	266,140	2.0162	1.331	1.331	1.338	1.331	1.338	199,274	1.3355	-1.95%
2011-11-02	0	2.050	2.050	2.150	1.950	2.050	174,000	346,980	1.9941	1.358	1.358	1.424	1.292	1.358	262,680	1.3209	1.99%
2011-11-01	0	2.010	2.010	2.020	2.000	2.030	540,000	1,086,760	2.0125	1.331	1.331	1.338	1.325	1.345	815,213	1.3331	0.00%
2011-10-31	0	2.010	2.010	2.070	2.010	2.070	156,000	316,660	2.0299	1.331	1.331	1.371	1.331	1.371	235,506	1.3446	-2.90%
2011-10-28	0	2.070	2.060	2.100	2.060	2.190	398,000	845,900	2.1254	1.371	1.365	1.391	1.365	1.451	600,842	1.4079	-2.82%
2011-10-27	0	2.130	2.060	2.200	2.060	2.130	416,000	871,800	2.0957	1.411	1.365	1.457	1.365	1.411	628,016	1.3882	2.40%
2011-10-26	0	2.080	2.080	2.090	2.080	2.100	1,625,000	3,382,330	2.0814	1.378	1.378	1.384	1.378	1.391	2,453,188	1.3787	1.96%
2011-10-25	0	2.040	2.030	2.040	1.840	2.040	2,180,000	4,286,280	1.9662	1.351	1.345	1.351	1.219	1.351	3,291,046	1.3024	6.81%
2011-10-24	0	1.910	1.850	1.910	1.840	1.910	156,000	292,380	1.8742	1.265	1.225	1.265	1.219	1.265	235,506	1.2415	2.69%
2011-10-21	0	1.860	1.830	1.870	1.790	1.860	270,000	491,540	1.8205	1.232	1.212	1.239	1.186	1.232	407,607	1.2059	7.51%
2011-10-20	0	1.730	1.700	1.750	1.660	1.730	92,000	156,980	1.7063	1.146	1.126	1.159	1.100	1.146	138,888	1.1303	-1.70%
2011-10-19	0	1.760	1.760	1.800	1.750	1.750	38,000	66,500	1.7500	1.166	1.166	1.192	1.159	1.159	57,367	1.1592	0.57%
2011-10-18	0	1.750	1.750	1.790	1.720	1.800	1,234,000	2,156,880	1.7479	1.159	1.159	1.186	1.139	1.192	1,862,913	1.1578	-3.85%
2011-10-17	0	1.820	1.790	1.820	1.820	1.850	190,000	348,580	1.8346	1.206	1.186	1.206	1.206	1.225	286,834	1.2153	2.82%
2011-10-14	0	1.770	1.770	1.780	1.750	1.820	545,000	966,940	1.7742	1.172	1.172	1.179	1.159	1.206	822,761	1.1752	-2.75%
2011-10-13	0	1.820	1.800	1.850	1.740	1.880	1,576,000	2,859,800	1.8146	1.206	1.192	1.225	1.153	1.245	2,379,215	1.2020	9.64%
2011-10-12	0	1.660	1.650	1.660	1.560	1.690	512,000	846,500	1.6533	1.100	1.093	1.100	1.033	1.119	772,943	1.0952	5.06%
2011-10-11	0	1.580	1.560	1.610	1.580	1.650	466,000	750,980	1.6115	1.047	1.033	1.066	1.047	1.093	703,499	1.0675	2.60%
2011-10-10	0	1.540	1.530	1.570	1.500	1.540	90,000	136,680	1.5187	1.020	1.013	1.040	0.994	1.020	135,869	1.0060	0.00%
2011-10-07	0	1.540	1.540	1.560	1.520	1.590	296,010	463,575	1.5661	1.020	1.020	1.033	1.007	1.053	446,873	1.0374	4.05%
2011-10-06	0	1.480	1.430	1.490	1.440	1.500	764,000	1,118,320	1.4638	0.980	0.947	0.987	0.954	0.994	1,153,376	0.9696	4.96%
2011-10-04	0	1.410	1.300	1.450	1.300	1.480	216,000	306,720	1.4200	0.934	0.861	0.960	0.861	0.980	326,085	0.9406	-2.76%
2011-10-03	0	1.450	1.450	1.480	1.450	1.520	456,000	678,120	1.4871	0.960	0.960	0.980	0.960	1.007	688,402	0.9851	-7.64%
2011-09-30	0	1.570	1.550	1.570	1.560	1.640	326,000	520,000	1.5951	1.040	1.027	1.040	1.033	1.086	492,147	1.0566	-4.27%
2011-09-28	0	1.640	1.600	1.640	1.560	1.640	214,000	343,460	1.6050	1.086	1.060	1.086	1.033	1.086	323,066	1.0631	2.50%
2011-09-27	0	1.600	1.550	1.610	1.600	1.640	185,000	296,780	1.6042	1.060	1.027	1.066	1.060	1.086	279,286	1.0626	10.34%
2011-09-26	0	1.450	1.440	1.480	1.430	1.500	658,000	969,560	1.4735	0.960	0.954	0.980	0.947	0.994	993,352	0.9760	-8.81%
2011-09-23	0	1.590	1.540	1.590	1.430	1.600	360,000	558,900	1.5525	1.053	1.020	1.053	0.947	1.060	543,475	1.0284	-1.85%
2011-09-22	0	1.620	1.610	1.620	1.620	1.730	962,000	1,592,960	1.6559	1.073	1.066	1.073	1.073	1.146	1,452,287	1.0969	-9.50%
2011-09-21	0	1.790	1.780	1.790	1.750	1.810	50,000	89,380	1.7876	1.186	1.179	1.186	1.159	1.199	75,483	1.1841	-1.10%
2011-09-20	0	1.810	1.820	1.830	1.780	1.860	332,000	596,760	1.7975	1.199	1.206	1.212	1.179	1.232	501,205	1.1907	-2.69%
2011-09-19	0	1.860	1.860	1.890	1.860	1.900	98,000	183,980	1.8773	1.232	1.232	1.252	1.232	1.259	147,946	1.2436	-3.63%
2011-09-16	0	1.930	1.920	1.950	1.920	1.950	272,000	525,880	1.9334	1.278	1.272	1.292	1.272	1.292	410,626	1.2807	0.52%
2011-09-15	0	1.920	1.890	1.920	1.970	1.970	8,000	15,760	1.9700	1.272	1.252	1.272	1.305	1.305	12,077	1.3049	1.59%
2011-09-14	0	1.890	1.890	1.920	1.860	1.990	208,000	399,260	1.9195	1.252	1.252	1.272	1.232	1.318	314,008	1.2715	-2.07%
2011-09-12	0	1.930	1.930	1.950	1.930	1.990	264,000	517,020	1.9584	1.278	1.278	1.292	1.278	1.318	398,549	1.2973	-4.93%
2011-09-09	0	2.030	2.030	2.100	2.000	2.100	138,000	281,180	2.0375	1.345	1.345	1.391	1.325	1.391	208,332	1.3497	-2.40%
2011-09-08	0	2.080	2.030	2.080	2.000	2.080	262,000	531,380	2.0282	1.378	1.345	1.378	1.325	1.378	395,529	1.3435	1.96%
2011-09-07	0	2.040	2.030	2.070	2.020	2.080	68,000	140,240	2.0624	1.351	1.345	1.371	1.338	1.378	102,656	1.3661	-1.92%
2011-09-06	0	2.080	2.040	2.080	2.040	2.080	186,000	381,540	2.0513	1.378	1.351	1.378	1.351	1.378	280,796	1.3588	-1.89%
2011-09-05	0	2.120	2.070	2.120	2.000	2.120	192,000	390,740	2.0351	1.404	1.371	1.404	1.325	1.404	289,854	1.3481	-0.93%
2011-09-02	0	2.140	2.130	2.140	2.060	2.150	110,000	228,680	2.0789	1.418	1.411	1.418	1.365	1.424	166,062	1.3771	0.94%
2011-09-01	0	2.120	2.110	2.140	2.100	2.150	342,000	732,020	2.1404	1.404	1.398	1.418	1.391	1.424	516,302	1.4178	0.95%
2011-08-31	0	2.100	2.080	2.100	2.080	2.110	84,000	176,060	2.0960	1.391	1.378	1.391	1.378	1.398	126,811	1.3884	2.44%
2011-08-30	0	2.050	2.050	2.060	1.960	2.070	202,000	410,140	2.0304	1.358	1.358	1.365	1.298	1.371	304,950	1.3449	4.59%
2011-08-29	0	1.960	1.960	1.990	1.940	1.970	198,000	388,300	1.9611	1.298	1.298	1.318	1.285	1.305	298,911	1.2990	1.55%
2011-08-26	0	1.930	1.930	1.970	1.930	2.050	422,000	833,200	1.9744	1.278	1.278	1.305	1.278	1.358	637,074	1.3079	-4.46%
2011-08-25	0	2.020	2.010	2.050	2.000	2.050	298,000	602,700	2.0225	1.338	1.331	1.358	1.325	1.358	449,877	1.3397	2.54%
2011-08-24	0	1.970	1.970	2.020	1.960	2.040	282,000	558,200	1.9794	1.305	1.305	1.338	1.298	1.351	425,722	1.3112	-1.99%
2011-08-23	0	2.010	2.010	2.040	2.000	2.050	184,000	373,620	2.0305	1.331	1.331	1.351	1.325	1.358	277,776	1.3450	-2.43%
2011-08-22	0	2.060	2.000	2.060	1.960	2.130	738,000	1,476,800	2.0011	1.365	1.325	1.365	1.298	1.411	1,114,125	1.3255	-3.74%
2011-08-19	0	2.140	2.130	2.180	2.140	2.270	1,594,000	3,555,100	2.2303	1.418	1.411	1.444	1.418	1.504	2,406,388	1.4774	-4.89%
2011-08-18	0	2.380	2.380	2.390	2.340	2.430	670,000	1,599,200	2.3869	1.490	1.490	1.497	1.465	1.522	1,069,909	1.4947	0.85%
2011-08-17	0	2.360	2.360	2.370	2.330	2.370	424,000	1,002,500	2.3644	1.478	1.478	1.484	1.459	1.484	677,076	1.4806	1.29%
2011-08-16	0	2.330	2.320	2.350	2.320	2.370	504,000	1,181,920	2.3451	1.459	1.453	1.472	1.453	1.484	804,827	1.4685	-1.27%
2011-08-15	0	2.360	2.360	2.380	2.260	2.360	342,000	793,500	2.3202	1.478	1.478	1.490	1.415	1.478	546,132	1.4529	4.42%
2011-08-12	0	2.260	2.300	2.320	2.260	2.360	766,000	1,773,360	2.3151	1.415	1.440	1.453	1.415	1.478	1,223,209	1.4498	0.44%
2011-08-11	0	2.250	2.250	2.260	2.170	2.260	586,000	1,306,780	2.2300	1.409	1.409	1.415	1.359	1.415	935,771	1.3965	-0.44%
2011-08-10	0	2.260	2.250	2.280	2.250	2.350	490,000	1,117,160	2.2799	1.415	1.409	1.428	1.409	1.472	782,470	1.4277	0.00%
2011-08-09	0	2.260	2.230	2.270	2.000	2.300	1,974,000	4,212,420	2.1340	1.415	1.396	1.422	1.252	1.440	3,152,238	1.3363	-1.74%
2011-08-08	0	2.300	2.280	2.300	2.250	2.320	834,000	1,902,520	2.2812	1.440	1.428	1.440	1.409	1.453	1,331,797	1.4285	-3.77%
2011-08-05	0	2.390	2.370	2.390	2.250	2.450	1,202,000	2,855,600	2.3757	1.497	1.484	1.497	1.409	1.534	1,919,448	1.4877	-6.27%
2011-08-04	0	2.550	2.550	2.570	2.520	2.590	528,000	1,346,100	2.5494	1.597	1.597	1.609	1.578	1.622	843,152	1.5965	0.00%
2011-08-03	0	2.550	2.540	2.550	2.500	2.580	560,000	1,427,180	2.5485	1.597	1.591	1.597	1.566	1.616	894,252	1.5959	-1.92%
2011-08-02	0	2.600	2.590	2.620	2.600	2.650	520,000	1,357,480	2.6105	1.628	1.622	1.641	1.628	1.659	830,377	1.6348	-1.89%
2011-08-01	0	2.650	2.640	2.650	2.610	2.650	728,000	1,914,580	2.6299	1.659	1.653	1.659	1.634	1.659	1,162,527	1.6469	0.76%
2011-07-29	0	2.630	2.630	2.640	2.600	2.650	414,000	1,086,840	2.6252	1.647	1.647	1.653	1.628	1.659	661,108	1.6440	-0.75%
2011-07-28	0	2.650	2.650	2.660	2.570	2.680	552,000	1,456,400	2.6384	1.659	1.659	1.666	1.609	1.678	881,477	1.6522	1.15%
2011-07-27	0	2.620	2.640	2.660	2.540	2.680	1,214,000	3,183,500	2.6223	1.641	1.653	1.666	1.591	1.678	1,938,610	1.6422	3.15%
2011-07-26	0	2.540	2.520	2.540	2.500	2.540	288,000	729,780	2.5340	1.591	1.578	1.591	1.566	1.591	459,901	1.5868	0.79%
2011-07-25	0	2.520	2.510	2.530	2.510	2.560	372,000	939,520	2.5256	1.578	1.572	1.584	1.572	1.603	594,039	1.5816	-1.56%
2011-07-22	0	2.560	2.550	2.560	2.490	2.570	686,000	1,748,760	2.5492	1.603	1.597	1.603	1.559	1.609	1,095,459	1.5964	2.81%
2011-07-21	0	2.490	2.470	2.490	2.470	2.510	596,000	1,479,460	2.4823	1.559	1.547	1.559	1.547	1.572	951,740	1.5545	-1.58%
2011-07-20	0	2.530	2.510	2.530	2.500	2.550	376,000	946,120	2.5163	1.584	1.572	1.584	1.566	1.597	600,426	1.5757	0.80%
2011-07-19	0	2.510	2.510	2.520	2.460	2.550	1,144,000	2,874,180	2.5124	1.572	1.572	1.578	1.541	1.597	1,826,829	1.5733	-2.33%
2011-07-18	0	2.570	2.560	2.570	2.540	2.590	746,000	1,913,980	2.5657	1.609	1.603	1.609	1.591	1.622	1,191,271	1.6067	-0.77%
2011-07-15	0	2.590	2.560	2.590	2.550	2.630	640,000	1,656,960	2.5890	1.622	1.603	1.622	1.597	1.647	1,022,002	1.6213	-1.89%
2011-07-14	0	2.640	2.610	2.640	2.600	2.640	268,000	702,440	2.6210	1.653	1.634	1.653	1.628	1.653	427,963	1.6414	1.15%
2011-07-13	0	2.610	2.610	2.620	2.570	2.630	386,000	1,003,420	2.5995	1.634	1.634	1.641	1.609	1.647	616,395	1.6279	1.95%
2011-07-12	0	2.560	2.560	2.580	2.540	2.660	1,348,000	3,485,120	2.5854	1.603	1.603	1.616	1.591	1.666	2,152,592	1.6190	-5.19%
2011-07-11	0	2.700	2.690	2.710	2.640	2.710	766,000	2,048,440	2.6742	1.691	1.685	1.697	1.653	1.697	1,223,209	1.6746	-0.37%
2011-07-08	0	2.710	2.710	2.730	2.700	2.760	988,000	2,695,640	2.7284	1.697	1.697	1.710	1.691	1.728	1,577,716	1.7086	-0.37%
2011-07-07	0	2.720	2.710	2.750	2.700	2.780	1,576,000	4,336,800	2.7518	1.703	1.697	1.722	1.691	1.741	2,516,680	1.7232	-0.37%
2011-07-06	0	2.730	2.730	2.740	2.580	2.770	5,507,000	14,923,750	2.7100	1.710	1.710	1.716	1.616	1.735	8,794,009	1.6970	5.81%
2011-07-05	0	2.580	2.580	2.590	2.580	2.600	462,000	1,197,700	2.5924	1.616	1.616	1.622	1.616	1.628	737,758	1.6234	-0.77%
2011-07-04	0	2.600	2.600	2.610	2.600	2.630	834,000	2,178,280	2.6118	1.628	1.628	1.634	1.628	1.647	1,331,797	1.6356	0.39%
2011-06-30	0	2.590	2.580	2.620	2.570	2.650	1,500,000	3,906,380	2.6043	1.622	1.616	1.641	1.609	1.659	2,395,318	1.6308	-0.38%
2011-06-29	0	2.600	2.580	2.600	2.500	2.600	1,874,000	4,799,300	2.5610	1.628	1.616	1.628	1.566	1.628	2,992,550	1.6037	4.84%
2011-06-28	0	2.480	2.470	2.500	2.470	2.700	6,122,000	15,731,440	2.5697	1.553	1.547	1.566	1.547	1.691	9,776,090	1.6092	-0.40%
2011-06-27	0	2.490	2.480	2.500	2.450	2.520	1,474,000	3,684,960	2.5000	1.559	1.553	1.566	1.534	1.578	2,353,799	1.5655	2.05%
2011-06-24	0	2.440	2.430	2.440	2.400	2.450	1,042,000	2,526,080	2.4243	1.528	1.522	1.528	1.503	1.534	1,663,947	1.5181	-1.21%
2011-06-23	0	2.470	2.460	2.470	2.410	2.490	1,602,000	3,915,660	2.4442	1.547	1.541	1.547	1.509	1.559	2,558,199	1.5306	2.49%
2011-06-22	0	2.410	2.410	2.420	2.310	2.450	1,514,000	3,661,180	2.4182	1.509	1.509	1.515	1.447	1.534	2,417,674	1.5143	4.78%
2011-06-21	0	2.300	2.300	2.320	2.260	2.350	246,000	567,520	2.3070	1.440	1.440	1.453	1.415	1.472	392,832	1.4447	-0.86%
2011-06-20	0	2.320	2.300	2.320	2.300	2.500	2,032,000	4,783,280	2.3540	1.453	1.440	1.453	1.440	1.566	3,244,857	1.4741	1.75%
2011-06-17	1	-	-	-	-	-	0	0	-	1.428	-	-	-	-	0	-	0.00%
2011-06-16	0	2.280	2.230	2.270	2.150	2.280	368,000	821,700	2.2329	1.428	1.396	1.422	1.346	1.428	587,651	1.3983	3.64%
2011-06-15	0	2.200	2.180	2.220	2.160	2.200	326,000	711,460	2.1824	1.378	1.365	1.390	1.353	1.378	520,582	1.3667	-1.79%
2011-06-14	0	2.240	2.240	2.280	2.180	2.280	248,000	553,780	2.2330	1.403	1.403	1.428	1.365	1.428	396,026	1.3983	-1.75%
2011-06-13	0	2.280	2.170	2.280	2.130	2.290	164,000	352,940	2.1521	1.428	1.359	1.428	1.334	1.434	261,888	1.3477	4.11%
2011-06-10	0	2.190	2.190	2.200	2.190	2.250	142,000	313,700	2.2092	1.371	1.371	1.378	1.371	1.409	226,757	1.3834	-3.52%
2011-06-09	0	2.270	2.260	2.270	2.140	2.320	660,000	1,470,260	2.2277	1.422	1.415	1.422	1.340	1.453	1,053,940	1.3950	-1.73%
2011-06-08	0	2.310	2.290	2.310	2.300	2.380	654,000	1,529,020	2.3380	1.447	1.434	1.447	1.440	1.490	1,044,358	1.4641	-2.94%
2011-06-07	0	2.380	2.380	2.390	2.340	2.400	646,000	1,526,340	2.3628	1.490	1.490	1.497	1.465	1.503	1,031,583	1.4796	-0.83%
2011-06-03	0	2.400	2.400	2.420	2.340	2.480	2,150,000	5,211,100	2.4238	1.503	1.503	1.515	1.465	1.553	3,433,289	1.5178	2.56%
2011-06-02	0	2.340	2.330	2.340	2.270	2.370	790,000	1,828,180	2.3142	1.465	1.459	1.465	1.422	1.484	1,261,534	1.4492	-1.68%
2011-06-01	0	2.380	2.380	2.390	2.320	2.460	1,922,000	4,604,760	2.3958	1.490	1.490	1.497	1.453	1.541	3,069,200	1.5003	1.28%
2011-05-31	0	2.350	2.350	2.360	2.190	2.360	2,048,000	4,715,440	2.3025	1.472	1.472	1.478	1.371	1.478	3,270,407	1.4419	7.80%
2011-05-30	0	2.180	2.170	2.190	2.150	2.210	390,000	850,180	2.1799	1.365	1.359	1.371	1.346	1.384	622,783	1.3651	3.81%
2011-05-27	0	2.100	2.100	2.120	2.100	2.160	226,000	479,500	2.1217	1.315	1.315	1.328	1.315	1.353	360,895	1.3286	0.48%
2011-05-26	0	2.090	2.070	2.100	2.050	2.090	160,000	331,900	2.0744	1.309	1.296	1.315	1.284	1.309	255,501	1.2990	0.48%
2011-05-25	0	2.080	2.080	2.100	2.060	2.100	138,000	288,360	2.0896	1.303	1.303	1.315	1.290	1.315	220,369	1.3085	-0.95%
2011-05-24	0	2.100	2.100	2.150	2.070	2.100	34,000	71,040	2.0894	1.315	1.315	1.346	1.296	1.315	54,294	1.3084	0.48%
2011-05-23	0	2.090	2.090	2.110	2.080	2.120	106,000	221,220	2.0870	1.309	1.309	1.321	1.303	1.328	169,269	1.3069	-2.79%
2011-05-20	0	2.150	2.100	2.160	2.080	2.180	92,000	193,700	2.1054	1.346	1.315	1.353	1.303	1.365	146,913	1.3185	-1.83%
2011-05-19	0	2.190	2.190	2.200	2.150	2.210	342,000	745,220	2.1790	1.371	1.371	1.378	1.346	1.384	546,132	1.3645	2.34%
2011-05-18	0	2.140	2.130	2.160	2.050	2.160	252,500	538,365	2.1321	1.340	1.334	1.353	1.284	1.353	403,212	1.3352	4.39%
2011-05-17	0	2.050	2.050	2.100	2.030	2.100	146,000	303,080	2.0759	1.284	1.284	1.315	1.271	1.315	233,144	1.3000	-2.38%
2011-05-16	0	2.100	2.090	2.120	2.090	2.180	158,000	336,660	2.1308	1.315	1.309	1.328	1.309	1.365	252,307	1.3343	-3.67%
2011-05-13	0	2.180	2.160	2.190	2.140	2.200	166,000	361,360	2.1769	1.365	1.353	1.371	1.340	1.378	265,082	1.3632	0.00%
2011-05-12	0	2.180	2.150	2.180	2.100	2.250	166,000	359,760	2.1672	1.365	1.346	1.365	1.315	1.409	265,082	1.3572	2.35%
2011-05-11	0	2.130	2.130	2.150	2.080	2.160	458,000	968,920	2.1155	1.334	1.334	1.346	1.303	1.353	731,370	1.3248	2.40%
2011-05-09	0	2.080	2.080	2.100	2.040	2.100	286,000	591,420	2.0679	1.303	1.303	1.315	1.277	1.315	456,707	1.2950	0.97%
2011-05-06	0	2.060	2.040	2.070	2.000	2.080	242,000	494,240	2.0423	1.290	1.277	1.296	1.252	1.303	386,445	1.2789	1.48%
2011-05-05	0	2.030	2.010	2.030	2.000	2.050	60,000	121,000	2.0167	1.271	1.259	1.271	1.252	1.284	95,813	1.2629	0.50%
2011-05-04	0	2.020	2.010	2.030	2.000	2.060	296,000	598,000	2.0203	1.265	1.259	1.271	1.252	1.290	472,676	1.2651	-3.81%
2011-05-03	0	2.100	2.040	2.100	2.020	2.100	204,000	416,440	2.0414	1.315	1.277	1.315	1.265	1.315	325,763	1.2784	0.96%
2011-04-29	0	2.080	2.080	2.120	2.070	2.140	40,000	84,500	2.1125	1.303	1.303	1.328	1.296	1.340	63,875	1.3229	-2.80%
2011-04-28	0	2.140	2.100	2.140	2.080	2.170	450,000	956,100	2.1247	1.340	1.315	1.340	1.303	1.359	718,595	1.3305	-1.38%
2011-04-27	0	2.170	2.170	2.190	2.170	2.210	288,000	630,440	2.1890	1.359	1.359	1.371	1.359	1.384	459,901	1.3708	-1.81%
2011-04-26	0	2.210	2.210	2.260	2.200	2.300	936,000	2,105,440	2.2494	1.384	1.384	1.415	1.378	1.440	1,494,678	1.4086	-3.07%
2011-04-21	0	2.280	2.280	2.300	2.220	2.290	835,000	1,886,820	2.2597	1.428	1.428	1.440	1.390	1.434	1,333,393	1.4151	0.00%
2011-04-20	0	2.280	2.280	2.320	2.280	2.360	266,000	612,460	2.3025	1.428	1.428	1.453	1.428	1.478	424,770	1.4419	-0.87%
2011-04-19	0	2.300	2.280	2.300	2.250	2.300	730,000	1,663,380	2.2786	1.440	1.428	1.440	1.409	1.440	1,165,721	1.4269	-0.43%
2011-04-18	0	2.310	2.310	2.320	2.300	2.410	362,000	855,860	2.3643	1.447	1.447	1.453	1.440	1.509	578,070	1.4805	-1.70%
2011-04-15	0	2.350	2.350	2.370	2.320	2.460	1,464,000	3,508,380	2.3964	1.472	1.472	1.484	1.453	1.541	2,337,830	1.5007	-0.42%
2011-04-14	0	2.360	2.350	2.360	2.280	2.400	1,314,000	3,084,720	2.3476	1.478	1.472	1.478	1.428	1.503	2,098,298	1.4701	3.06%
2011-04-13	0	2.290	2.290	2.300	2.280	2.310	456,000	1,044,600	2.2908	1.434	1.434	1.440	1.428	1.447	728,177	1.4345	0.44%
2011-04-12	0	2.280	2.280	2.290	2.280	2.320	546,000	1,249,060	2.2877	1.428	1.428	1.434	1.428	1.453	871,896	1.4326	-0.87%
2011-04-11	0	2.300	2.280	2.300	2.280	2.340	354,000	812,500	2.2952	1.440	1.428	1.440	1.428	1.465	565,295	1.4373	0.88%
2011-04-08	0	2.280	2.240	2.280	2.200	2.310	774,000	1,751,980	2.2635	1.428	1.403	1.428	1.378	1.447	1,235,984	1.4175	2.70%
2011-04-07	0	2.220	2.210	2.230	2.180	2.300	546,000	1,209,960	2.2160	1.390	1.384	1.396	1.365	1.440	871,896	1.3877	-2.20%
2011-04-06	0	2.270	2.270	2.280	2.240	2.340	1,644,000	3,778,320	2.2982	1.422	1.422	1.428	1.403	1.465	2,625,268	1.4392	1.34%
2011-04-04	0	2.240	2.230	2.240	2.000	2.270	3,382,000	7,312,780	2.1623	1.403	1.396	1.403	1.252	1.422	5,400,643	1.3541	12.00%
2011-04-01	0	2.000	1.950	2.010	1.950	2.020	162,000	318,620	1.9668	1.252	1.221	1.259	1.221	1.265	258,694	1.2316	-1.48%
2011-03-31	0	2.030	2.000	2.030	1.960	2.030	202,000	404,940	2.0047	1.271	1.252	1.271	1.227	1.271	322,569	1.2554	1.50%
2011-03-30	0	2.000	2.000	2.020	1.950	2.030	336,000	665,740	1.9814	1.252	1.252	1.265	1.221	1.271	536,551	1.2408	0.00%
2011-03-29	0	2.000	1.960	2.000	-	-	0	0	-	1.252	1.227	1.252	-	-	0	-	0.00%
2011-03-28	0	2.000	1.950	2.000	1.950	2.000	64,000	126,320	1.9738	1.252	1.221	1.252	1.221	1.252	102,200	1.2360	0.00%
2011-03-25	0	2.000	1.990	2.020	1.980	2.070	538,000	1,094,320	2.0341	1.252	1.246	1.265	1.240	1.296	859,121	1.2738	-1.48%
2011-03-24	0	2.030	2.000	2.030	2.000	2.060	528,000	1,063,500	2.0142	1.271	1.252	1.271	1.252	1.290	843,152	1.2613	1.00%
2011-03-23	0	2.010	2.000	2.010	1.980	2.010	358,000	715,940	1.9998	1.259	1.252	1.259	1.240	1.259	571,682	1.2523	4.15%
2011-03-22	0	1.930	1.930	1.970	1.930	1.930	60,000	115,800	1.9300	1.209	1.209	1.234	1.209	1.209	95,813	1.2086	0.52%
2011-03-21	0	1.920	1.910	1.930	1.820	1.940	568,000	1,079,020	1.8997	1.202	1.196	1.209	1.140	1.215	907,027	1.1896	5.49%
2011-03-18	0	1.820	1.810	1.820	1.800	1.840	148,000	269,320	1.8197	1.140	1.133	1.140	1.127	1.152	236,338	1.1396	2.25%
2011-03-17	0	1.780	1.750	1.780	1.780	1.870	534,000	956,460	1.7911	1.115	1.096	1.115	1.115	1.171	852,733	1.1216	-5.32%
2011-03-16	0	1.880	1.850	1.880	1.850	1.880	96,000	179,080	1.8654	1.177	1.159	1.177	1.159	1.177	153,300	1.1682	0.00%
2011-03-15	0	1.880	1.880	1.890	1.840	1.900	646,000	1,207,200	1.8687	1.177	1.177	1.184	1.152	1.190	1,031,583	1.1702	-3.59%
2011-03-14	0	1.950	1.910	1.950	1.920	1.950	84,000	162,200	1.9310	1.221	1.196	1.221	1.202	1.221	134,138	1.2092	-2.50%
2011-03-11	0	2.000	1.970	2.000	1.960	2.040	368,000	729,820	1.9832	1.252	1.234	1.252	1.227	1.277	587,651	1.2419	-0.50%
2011-03-10	0	2.010	2.000	2.020	2.000	2.020	304,000	612,380	2.0144	1.259	1.252	1.265	1.252	1.265	485,451	1.2615	0.00%
2011-03-09	0	2.010	1.990	2.020	1.970	2.040	214,000	428,740	2.0035	1.259	1.246	1.265	1.234	1.277	341,732	1.2546	2.55%
2011-03-08	0	1.960	1.960	1.990	1.940	2.000	300,000	594,260	1.9809	1.227	1.227	1.246	1.215	1.252	479,064	1.2405	-2.97%
2011-03-07	0	2.020	2.010	2.030	2.020	2.070	382,000	781,860	2.0468	1.265	1.259	1.271	1.265	1.296	610,008	1.2817	-0.49%
2011-03-04	0	2.030	2.020	2.030	1.880	2.070	764,000	1,521,860	1.9920	1.271	1.265	1.271	1.177	1.296	1,220,015	1.2474	6.84%
2011-03-03	0	1.900	1.900	1.920	1.880	1.900	70,000	132,560	1.8937	1.190	1.190	1.202	1.177	1.190	111,781	1.1859	-1.04%
2011-03-02	0	1.920	1.910	1.930	1.880	1.930	260,000	494,520	1.9020	1.202	1.196	1.209	1.177	1.209	415,188	1.1911	1.05%
2011-03-01	0	1.900	1.900	1.920	1.900	1.960	52,000	99,560	1.9146	1.190	1.190	1.202	1.190	1.227	83,038	1.1990	-3.06%
2011-02-28	0	1.960	1.960	1.980	1.900	1.980	226,000	442,580	1.9583	1.227	1.227	1.240	1.190	1.240	360,895	1.2263	4.26%
2011-02-25	0	1.880	1.880	1.920	1.800	1.900	368,000	684,620	1.8604	1.177	1.177	1.202	1.127	1.190	587,651	1.1650	2.17%
2011-02-24	0	1.840	1.830	1.850	1.780	1.950	574,000	1,076,600	1.8756	1.152	1.146	1.159	1.115	1.221	916,608	1.1745	-6.60%
2011-02-23	0	1.970	1.970	2.000	1.960	2.000	164,000	326,540	1.9911	1.234	1.234	1.252	1.227	1.252	261,888	1.2469	-1.01%
2011-02-22	0	1.990	1.990	2.000	1.950	2.040	2,432,000	4,861,100	1.9988	1.246	1.246	1.252	1.221	1.277	3,883,608	1.2517	-0.50%
2011-02-21	0	2.000	2.000	2.030	2.000	2.060	418,000	845,960	2.0238	1.252	1.252	1.271	1.252	1.290	667,495	1.2674	-3.38%
2011-02-18	0	2.070	2.060	2.070	2.040	2.090	626,000	1,293,060	2.0656	1.296	1.290	1.296	1.277	1.309	999,646	1.2935	0.49%
2011-02-17	0	2.060	2.050	2.070	2.040	2.100	334,000	692,580	2.0736	1.290	1.284	1.296	1.277	1.315	533,357	1.2985	-0.48%
2011-02-16	0	2.070	2.070	2.090	2.050	2.100	190,000	393,420	2.0706	1.296	1.296	1.309	1.284	1.315	303,407	1.2967	0.98%
2011-02-15	0	2.050	2.050	2.080	2.030	2.110	458,000	953,100	2.0810	1.284	1.284	1.303	1.271	1.321	731,370	1.3032	0.00%
2011-02-14	0	2.050	2.050	2.090	2.050	2.090	178,000	369,860	2.0779	1.284	1.284	1.309	1.284	1.309	284,244	1.3012	0.00%
2011-02-11	0	2.050	2.050	2.080	2.020	2.100	432,000	894,360	2.0703	1.284	1.284	1.303	1.265	1.315	689,851	1.2965	1.49%
2011-02-10	0	2.020	2.020	2.070	2.020	2.080	276,000	562,760	2.0390	1.265	1.265	1.296	1.265	1.303	440,738	1.2769	-2.88%
2011-02-09	0	2.080	2.050	2.080	2.080	2.180	1,210,000	2,592,660	2.1427	1.303	1.284	1.303	1.303	1.365	1,932,223	1.3418	-4.15%
2011-02-08	0	2.170	2.170	2.190	2.170	2.230	222,000	489,440	2.2047	1.359	1.359	1.371	1.359	1.396	354,507	1.3806	-0.91%
2011-02-07	0	2.190	2.160	2.200	2.160	2.200	426,000	927,900	2.1782	1.371	1.353	1.378	1.353	1.378	680,270	1.3640	1.86%
2011-02-02	0	2.150	2.140	2.150	2.130	2.170	308,000	660,160	2.1434	1.346	1.340	1.346	1.334	1.359	491,839	1.3422	0.00%
2011-02-01	0	2.150	2.100	2.170	2.020	2.150	182,000	374,120	2.0556	1.346	1.315	1.359	1.265	1.346	290,632	1.2873	5.39%
2011-01-31	0	2.040	2.040	2.060	2.000	2.070	142,000	287,400	2.0239	1.277	1.277	1.290	1.252	1.296	226,757	1.2674	-0.49%
2011-01-28	0	2.050	2.050	2.090	2.050	2.100	380,000	781,680	2.0571	1.284	1.284	1.309	1.284	1.315	606,814	1.2882	-4.21%
2011-01-27	0	2.140	2.120	2.140	2.080	2.150	520,000	1,109,580	2.1338	1.340	1.328	1.340	1.303	1.346	830,377	1.3362	2.88%
2011-01-26	0	2.080	2.070	2.100	1.990	2.100	1,138,000	2,306,380	2.0267	1.303	1.296	1.315	1.246	1.315	1,817,248	1.2692	1.46%
2011-01-25	0	2.050	2.050	2.090	2.020	2.160	2,210,000	4,565,660	2.0659	1.284	1.284	1.309	1.265	1.353	3,529,101	1.2937	-4.21%
2011-01-24	0	2.140	2.140	2.170	2.120	2.220	866,000	1,869,900	2.1592	1.340	1.340	1.359	1.328	1.390	1,382,897	1.3522	-5.31%
2011-01-21	0	2.260	2.250	2.260	2.240	2.320	1,036,000	2,340,380	2.2591	1.415	1.409	1.415	1.403	1.453	1,654,366	1.4147	-2.59%
2011-01-20	0	2.320	2.300	2.320	2.300	2.330	716,000	1,660,280	2.3188	1.453	1.440	1.453	1.440	1.459	1,143,365	1.4521	-0.85%
2011-01-19	0	2.340	2.330	2.350	2.310	2.370	436,000	1,022,640	2.3455	1.465	1.459	1.472	1.447	1.484	696,239	1.4688	1.30%
2011-01-18	0	2.310	2.330	2.340	2.310	2.380	522,000	1,226,940	2.3505	1.447	1.459	1.465	1.447	1.490	833,571	1.4719	-1.70%
2011-01-17	0	2.350	2.350	2.360	2.350	2.410	1,060,000	2,504,840	2.3631	1.472	1.472	1.478	1.472	1.509	1,692,691	1.4798	-2.08%
2011-01-14	0	2.400	2.400	2.420	2.390	2.430	1,450,000	3,488,920	2.4062	1.503	1.503	1.515	1.497	1.522	2,315,474	1.5068	-2.04%
2011-01-13	0	2.450	2.450	2.460	2.410	2.500	642,000	1,573,800	2.4514	1.534	1.534	1.541	1.509	1.566	1,025,196	1.5351	-0.41%
2011-01-12	0	2.460	2.460	2.480	2.430	2.510	722,000	1,782,260	2.4685	1.541	1.541	1.553	1.522	1.572	1,152,946	1.5458	-1.60%
2011-01-11	0	2.500	2.500	2.510	2.470	2.520	594,000	1,486,720	2.5029	1.566	1.566	1.572	1.547	1.578	948,546	1.5674	1.21%
2011-01-10	0	2.470	2.470	2.480	2.460	2.520	396,000	987,840	2.4945	1.547	1.547	1.553	1.541	1.578	632,364	1.5621	-0.80%
2011-01-07	0	2.490	2.490	2.510	2.490	2.540	512,000	1,283,720	2.5073	1.559	1.559	1.572	1.559	1.591	817,602	1.5701	-1.97%
2011-01-06	0	2.540	2.530	2.540	2.530	2.620	854,000	2,185,800	2.5595	1.591	1.584	1.591	1.584	1.641	1,363,734	1.6028	-1.55%
2011-01-05	0	2.580	2.570	2.590	2.450	2.620	3,398,000	8,697,860	2.5597	1.616	1.609	1.622	1.534	1.641	5,426,193	1.6029	4.03%
2011-01-04	0	2.480	2.460	2.480	2.450	2.520	1,078,000	2,660,240	2.4678	1.553	1.541	1.553	1.534	1.578	1,721,435	1.5454	-0.40%
2011-01-03	0	2.490	2.480	2.490	2.470	2.590	1,468,000	3,666,780	2.4978	1.559	1.553	1.559	1.547	1.622	2,344,218	1.5642	-1.19%
2010-12-31	0	2.520	2.520	2.540	2.450	2.550	440,000	1,106,980	2.5159	1.578	1.578	1.591	1.534	1.597	702,626	1.5755	0.00%
2010-12-30	0	2.520	2.520	2.530	2.430	2.530	958,000	2,378,040	2.4823	1.578	1.578	1.584	1.522	1.584	1,529,810	1.5545	3.70%
2010-12-29	0	2.470	2.460	2.470	2.420	2.480	466,000	1,145,580	2.4583	1.522	1.516	1.522	1.491	1.528	756,395	1.5145	2.92%
2010-12-28	0	2.400	2.390	2.400	2.390	2.440	940,000	2,268,100	2.4129	1.479	1.472	1.479	1.472	1.503	1,525,775	1.4865	-2.44%
2010-12-24	0	2.460	2.460	2.470	2.400	2.480	480,000	1,171,240	2.4401	1.516	1.516	1.522	1.479	1.528	779,119	1.5033	0.82%
2010-12-23	0	2.440	2.420	2.450	2.410	2.470	772,000	1,880,820	2.4363	1.503	1.491	1.509	1.485	1.522	1,253,083	1.5010	-2.01%
2010-12-22	0	2.490	2.470	2.500	2.450	2.520	720,000	1,786,160	2.4808	1.534	1.522	1.540	1.509	1.553	1,168,678	1.5284	-1.19%
2010-12-21	0	2.520	2.510	2.520	2.430	2.520	1,806,000	4,470,740	2.4755	1.553	1.546	1.553	1.497	1.553	2,931,435	1.5251	3.70%
2010-12-20	0	2.430	2.420	2.440	2.360	2.520	2,618,000	6,339,240	2.4214	1.497	1.491	1.503	1.454	1.553	4,249,445	1.4918	-4.33%
2010-12-17	0	2.540	2.540	2.550	2.510	2.610	1,448,000	3,705,220	2.5589	1.565	1.565	1.571	1.546	1.608	2,350,342	1.5765	-1.17%
2010-12-16	0	2.570	2.560	2.570	2.550	2.710	2,028,000	5,293,220	2.6101	1.583	1.577	1.583	1.571	1.670	3,291,778	1.6080	-5.17%
2010-12-15	0	2.710	2.700	2.710	2.680	2.780	2,588,000	7,048,680	2.7236	1.670	1.663	1.670	1.651	1.713	4,200,750	1.6780	1.50%
2010-12-14	0	2.670	2.660	2.680	2.650	2.750	1,918,000	5,154,580	2.6875	1.645	1.639	1.651	1.633	1.694	3,113,229	1.6557	-2.55%
2010-12-13	0	2.740	2.730	2.740	2.710	2.790	826,000	2,255,060	2.7301	1.688	1.682	1.688	1.670	1.719	1,340,734	1.6820	-1.44%
2010-12-10	0	2.780	2.770	2.790	2.730	2.840	1,382,000	3,831,420	2.7724	1.713	1.707	1.719	1.682	1.750	2,243,213	1.7080	-1.07%
2010-12-09	0	2.810	2.810	2.820	2.780	2.890	1,072,000	3,015,860	2.8133	1.731	1.731	1.737	1.713	1.780	1,740,032	1.7332	-3.10%
2010-12-08	0	2.900	2.880	2.910	2.850	2.950	1,962,000	5,660,120	2.8849	1.787	1.774	1.793	1.756	1.817	3,184,649	1.7773	0.69%
2010-12-07	0	2.880	2.880	2.900	2.770	2.960	5,676,000	16,415,560	2.8921	1.774	1.774	1.787	1.707	1.824	9,213,082	1.7818	3.97%
2010-12-06	0	2.770	2.760	2.770	2.740	2.900	3,074,000	8,571,040	2.7882	1.707	1.700	1.707	1.688	1.787	4,989,608	1.7178	-3.48%
2010-12-03	0	2.870	2.860	2.870	2.810	3.020	5,142,000	14,863,100	2.8905	1.768	1.762	1.768	1.731	1.861	8,346,312	1.7808	-3.37%
2010-12-02	0	2.970	2.960	2.970	2.970	3.180	6,806,000	20,762,200	3.0506	1.830	1.824	1.830	1.830	1.959	11,047,257	1.8794	-3.26%
2010-12-01	0	3.070	3.050	3.070	2.910	3.070	7,706,000	23,104,860	2.9983	1.891	1.879	1.891	1.793	1.891	12,508,105	1.8472	1.32%
2010-11-30	0	3.030	3.010	3.020	2.770	3.080	25,730,000	75,466,880	2.9330	1.867	1.854	1.861	1.707	1.898	41,764,022	1.8070	-12.43%
2010-11-29	0	3.460	3.460	3.470	3.190	3.480	9,974,000	33,568,560	3.3656	2.132	2.132	2.138	1.965	2.144	16,189,442	2.0735	9.49%
2010-11-26	0	3.160	3.150	3.160	3.020	3.190	4,982,000	15,526,300	3.1165	1.947	1.941	1.947	1.861	1.965	8,086,605	1.9200	0.64%
2010-11-25	0	3.140	3.120	3.150	3.060	3.330	14,276,000	46,012,660	3.2231	1.934	1.922	1.941	1.885	2.052	23,172,296	1.9857	-0.32%
2010-11-24	0	3.150	3.170	3.180	2.680	3.180	15,771,000	47,039,580	2.9827	1.941	1.953	1.959	1.651	1.959	25,598,927	1.8376	18.42%
2010-11-23	0	2.660	2.660	2.670	2.660	2.840	4,800,000	13,231,040	2.7565	1.639	1.639	1.645	1.639	1.750	7,791,189	1.6982	-3.62%
2010-11-22	0	2.760	2.760	2.770	2.540	2.780	4,990,000	13,458,120	2.6970	1.700	1.700	1.707	1.565	1.713	8,099,591	1.6616	8.24%
2010-11-19	0	2.550	2.550	2.560	2.500	2.660	1,766,000	4,560,600	2.5824	1.571	1.571	1.577	1.540	1.639	2,866,508	1.5910	-1.92%
2010-11-18	0	2.600	2.580	2.600	2.400	2.600	1,920,000	4,844,120	2.5230	1.602	1.589	1.602	1.479	1.602	3,116,476	1.5544	8.79%
2010-11-17	0	2.390	2.370	2.400	2.350	2.490	1,166,000	2,827,340	2.4248	1.472	1.460	1.479	1.448	1.534	1,892,610	1.4939	-2.45%
2010-11-16	0	2.450	2.450	2.470	2.410	2.530	1,826,000	4,528,240	2.4799	1.509	1.509	1.522	1.485	1.559	2,963,898	1.5278	-2.78%
2010-11-15	0	2.520	2.520	2.540	2.510	2.620	1,738,000	4,414,640	2.5401	1.553	1.553	1.565	1.546	1.614	2,821,060	1.5649	-2.70%
2010-11-12	0	2.590	2.580	2.620	2.560	2.720	3,588,000	9,370,640	2.6117	1.596	1.589	1.614	1.577	1.676	5,823,914	1.6090	-4.07%
2010-11-11	0	2.700	2.690	2.700	2.680	2.780	2,224,000	6,053,980	2.7221	1.663	1.657	1.663	1.651	1.713	3,609,918	1.6770	-1.46%
2010-11-10	0	2.740	2.720	2.740	2.690	2.880	8,156,000	22,862,620	2.8032	1.688	1.676	1.688	1.657	1.774	13,238,529	1.7270	1.86%
2010-11-09	0	2.690	2.680	2.690	2.590	2.740	3,468,000	9,215,400	2.6573	1.657	1.651	1.657	1.596	1.688	5,629,134	1.6371	1.51%
2010-11-08	0	2.650	2.650	2.660	2.640	2.740	1,758,000	4,696,520	2.6715	1.633	1.633	1.639	1.626	1.688	2,853,523	1.6459	-1.85%
2010-11-05	0	2.700	2.720	2.730	2.690	2.830	2,494,000	6,881,700	2.7593	1.663	1.676	1.682	1.657	1.744	4,048,172	1.7000	0.37%
2010-11-04	0	2.690	2.680	2.700	2.680	2.780	992,000	2,697,040	2.7188	1.657	1.651	1.663	1.651	1.713	1,610,179	1.6750	-0.74%
2010-11-03	0	2.710	2.700	2.710	2.680	2.750	1,350,000	3,661,420	2.7122	1.670	1.663	1.670	1.651	1.694	2,191,272	1.6709	-0.73%
2010-11-02	0	2.730	2.720	2.730	2.730	2.820	2,240,000	6,217,820	2.7758	1.682	1.676	1.682	1.682	1.737	3,635,888	1.7101	0.00%
2010-11-01	0	2.730	2.730	2.740	2.670	2.770	1,172,000	3,191,460	2.7231	1.682	1.682	1.688	1.645	1.707	1,902,349	1.6776	3.41%
2010-10-29	0	2.640	2.640	2.650	2.540	2.690	1,156,000	3,003,460	2.5981	1.626	1.626	1.633	1.565	1.657	1,876,378	1.6007	-0.75%
2010-10-28	0	2.660	2.650	2.670	2.610	2.760	2,162,000	5,793,160	2.6795	1.639	1.633	1.645	1.608	1.700	3,509,282	1.6508	-3.62%
2010-10-27	0	2.760	2.770	2.780	2.720	2.890	4,294,000	11,916,920	2.7752	1.700	1.707	1.713	1.676	1.780	6,969,868	1.7098	-3.16%
2010-10-26	0	2.850	2.840	2.850	2.710	2.860	3,168,000	8,880,620	2.8032	1.756	1.750	1.756	1.670	1.762	5,142,185	1.7270	5.17%
2010-10-25	0	2.710	2.700	2.720	2.690	2.780	2,240,000	6,126,160	2.7349	1.670	1.663	1.676	1.657	1.713	3,635,888	1.6849	1.12%
2010-10-22	0	2.680	2.700	2.710	2.680	2.900	6,930,000	19,492,500	2.8128	1.651	1.663	1.670	1.651	1.787	11,248,530	1.7329	-2.19%
2010-10-21	0	2.740	2.750	2.760	2.500	2.760	7,496,000	19,850,160	2.6481	1.688	1.694	1.700	1.540	1.700	12,167,241	1.6314	10.93%
2010-10-20	0	2.470	2.470	2.480	2.370	2.470	1,356,000	3,301,240	2.4345	1.522	1.522	1.528	1.460	1.522	2,201,011	1.4999	0.41%
2010-10-19	0	2.460	2.450	2.460	2.410	2.470	1,314,000	3,209,220	2.4423	1.516	1.509	1.516	1.485	1.522	2,132,838	1.5047	1.23%
2010-10-18	0	2.430	2.420	2.430	2.390	2.440	1,566,000	3,796,120	2.4241	1.497	1.491	1.497	1.472	1.503	2,541,876	1.4934	1.67%
2010-10-15	0	2.390	2.390	2.400	2.380	2.450	1,928,000	4,653,160	2.4135	1.472	1.472	1.479	1.466	1.509	3,129,461	1.4869	-3.24%
2010-10-14	0	2.470	2.460	2.480	2.460	2.640	2,930,000	7,451,320	2.5431	1.522	1.516	1.528	1.516	1.626	4,755,872	1.5668	-3.89%
2010-10-13	0	2.570	2.550	2.570	2.380	2.580	3,486,000	8,739,520	2.5070	1.583	1.571	1.583	1.466	1.589	5,658,351	1.5445	7.08%
2010-10-12	0	2.400	2.380	2.400	2.320	2.410	2,184,000	5,156,380	2.3610	1.479	1.466	1.479	1.429	1.485	3,544,991	1.4546	-0.41%
2010-10-11	0	2.410	2.400	2.420	2.400	2.590	2,898,000	7,185,120	2.4793	1.485	1.479	1.491	1.479	1.596	4,703,931	1.5275	-5.49%
2010-10-08	0	2.550	2.550	2.560	2.510	2.630	2,512,000	6,389,580	2.5436	1.571	1.571	1.577	1.546	1.620	4,077,389	1.5671	-1.92%
2010-10-07	0	2.600	2.590	2.610	2.530	2.700	4,562,000	11,925,020	2.6140	1.602	1.596	1.608	1.559	1.663	7,404,876	1.6104	-1.52%
2010-10-06	0	2.640	2.620	2.630	2.600	2.730	2,408,000	6,344,240	2.6347	1.626	1.614	1.620	1.602	1.682	3,908,580	1.6232	-1.49%
2010-10-05	0	2.680	2.680	2.690	2.630	2.770	2,982,000	8,031,900	2.6935	1.651	1.651	1.657	1.620	1.707	4,840,276	1.6594	-0.74%
2010-10-04	0	2.700	2.690	2.700	2.680	2.900	3,886,000	10,714,280	2.7571	1.663	1.657	1.663	1.651	1.787	6,307,617	1.6986	-5.92%
2010-09-30	0	2.870	2.870	2.880	2.700	2.890	4,198,000	11,920,440	2.8396	1.768	1.768	1.774	1.663	1.780	6,814,044	1.7494	5.51%
2010-09-29	0	2.720	2.720	2.730	2.690	2.780	1,546,000	4,246,580	2.7468	1.676	1.676	1.682	1.657	1.713	2,509,412	1.6923	1.49%
2010-09-28	0	2.680	2.670	2.720	2.640	2.800	2,438,000	6,612,540	2.7123	1.651	1.645	1.676	1.626	1.725	3,957,275	1.6710	-3.94%
2010-09-27	0	2.790	2.780	2.790	2.710	2.870	4,478,000	12,482,100	2.7874	1.719	1.713	1.719	1.670	1.768	7,268,531	1.7173	-0.36%
2010-09-24	0	2.800	2.790	2.820	2.500	2.920	10,148,000	28,194,820	2.7784	1.725	1.719	1.737	1.540	1.799	16,471,873	1.7117	10.24%
2010-09-22	0	2.540	2.540	2.550	2.440	2.610	7,270,000	18,390,840	2.5297	1.565	1.565	1.571	1.503	1.608	11,800,406	1.5585	2.83%
2010-09-21	0	2.470	2.470	2.480	2.300	2.530	9,074,000	22,246,240	2.4516	1.522	1.522	1.528	1.417	1.559	14,728,594	1.5104	7.39%
2010-09-20	0	2.300	2.310	2.320	2.290	2.330	1,016,000	2,345,860	2.3089	1.417	1.423	1.429	1.411	1.435	1,649,135	1.4225	-1.29%
2010-09-17	0	2.330	2.310	2.340	2.300	2.370	1,586,000	3,700,020	2.3329	1.435	1.423	1.442	1.417	1.460	2,574,339	1.4373	-0.85%
2010-09-16	0	2.350	2.320	2.350	2.270	2.360	1,558,000	3,603,860	2.3131	1.448	1.429	1.448	1.399	1.454	2,528,890	1.4251	-0.42%
2010-09-15	0	2.360	2.360	2.380	2.340	2.420	1,484,000	3,522,780	2.3738	1.454	1.454	1.466	1.442	1.491	2,408,776	1.4625	-1.26%
2010-09-14	0	2.390	2.370	2.390	2.240	2.430	5,338,000	12,638,760	2.3677	1.472	1.460	1.472	1.380	1.497	8,664,452	1.4587	6.70%
2010-09-13	0	2.240	2.240	2.250	2.200	2.340	4,084,500	9,295,330	2.2758	1.380	1.380	1.386	1.355	1.442	6,629,815	1.4020	-1.75%
2010-09-10	0	2.280	2.270	2.290	2.240	2.390	3,102,000	7,112,360	2.2928	1.405	1.399	1.411	1.380	1.472	5,035,056	1.4126	-3.80%
2010-09-09	0	2.370	2.360	2.370	2.330	2.450	3,678,000	8,759,760	2.3817	1.460	1.454	1.460	1.435	1.509	5,969,999	1.4673	-1.66%
2010-09-08	0	2.410	2.410	2.420	2.290	2.470	7,922,000	19,131,160	2.4149	1.485	1.485	1.491	1.411	1.522	12,858,709	1.4878	3.43%
2010-09-07	0	2.330	2.320	2.330	2.230	2.380	4,566,000	10,644,020	2.3311	1.435	1.429	1.435	1.374	1.466	7,411,369	1.4362	1.75%
2010-09-06	0	2.290	2.290	2.310	2.230	2.390	7,314,000	17,022,960	2.3274	1.411	1.411	1.423	1.374	1.472	11,871,825	1.4339	0.00%
2010-09-03	0	2.290	2.280	2.300	2.200	2.380	16,842,000	38,847,020	2.3066	1.411	1.405	1.417	1.355	1.466	27,337,336	1.4210	4.57%
2010-09-02	0	2.190	2.170	2.180	2.160	2.300	9,004,000	20,061,600	2.2281	1.349	1.337	1.343	1.331	1.417	14,614,973	1.3727	-3.10%
2010-09-01	0	2.260	2.260	2.270	1.960	2.360	24,280,000	54,845,440	2.2589	1.392	1.392	1.399	1.208	1.454	39,410,433	1.3916	16.49%
2010-08-31	0	1.940	1.950	1.960	1.740	1.960	3,674,000	6,890,700	1.8755	1.195	1.201	1.208	1.072	1.208	5,963,506	1.1555	10.86%
2010-08-30	0	1.750	1.750	1.770	1.690	1.820	1,696,000	3,008,840	1.7741	1.078	1.078	1.090	1.041	1.121	2,752,887	1.0930	4.79%
2010-08-27	0	1.670	1.660	1.690	1.650	1.710	1,052,000	1,758,740	1.6718	1.029	1.023	1.041	1.017	1.053	1,707,569	1.0300	-1.18%
2010-08-26	0	1.690	1.680	1.700	1.680	1.780	846,000	1,455,280	1.7202	1.041	1.035	1.047	1.035	1.097	1,373,197	1.0598	-5.06%
2010-08-25	0	1.780	1.760	1.790	1.760	1.820	626,000	1,120,760	1.7904	1.097	1.084	1.103	1.084	1.121	1,016,101	1.1030	-2.20%
2010-08-24	0	1.820	1.820	1.840	1.700	1.860	3,338,000	5,943,600	1.7806	1.121	1.121	1.134	1.047	1.146	5,418,123	1.0970	2.82%
2010-08-23	0	1.770	1.760	1.770	1.700	1.800	2,176,000	3,803,960	1.7481	1.090	1.084	1.090	1.047	1.109	3,532,006	1.0770	-2.75%
2010-08-20	0	1.920	1.930	1.940	1.920	1.980	1,962,000	3,825,420	1.9498	1.121	1.127	1.133	1.121	1.156	3,359,629	1.1386	-2.04%
2010-08-19	0	1.960	1.960	1.970	1.960	2.020	1,370,000	2,726,880	1.9904	1.145	1.145	1.150	1.145	1.180	2,345,919	1.1624	-2.00%
2010-08-18	0	2.000	1.990	2.000	1.940	2.080	5,802,000	11,698,980	2.0164	1.168	1.162	1.168	1.133	1.215	9,935,051	1.1775	-0.99%
2010-08-17	0	2.020	2.000	2.020	1.980	2.050	2,774,340	5,605,970	2.0206	1.180	1.168	1.180	1.156	1.197	4,750,639	1.1800	-0.98%
2010-08-16	0	2.040	2.020	2.030	1.920	2.080	12,716,000	25,187,760	1.9808	1.191	1.180	1.186	1.121	1.215	21,774,234	1.1568	6.25%
2010-08-13	0	1.920	1.920	1.930	1.880	1.920	1,906,000	3,649,440	1.9147	1.121	1.121	1.127	1.098	1.121	3,263,738	1.1182	2.13%
2010-08-12	0	1.880	1.850	1.880	1.820	1.880	1,282,000	2,375,880	1.8533	1.098	1.080	1.098	1.063	1.098	2,195,232	1.0823	-1.05%
2010-08-11	0	1.900	1.890	1.900	1.890	1.940	1,844,000	3,528,120	1.9133	1.110	1.104	1.110	1.104	1.133	3,157,572	1.1174	0.00%
2010-08-10	0	1.900	1.900	1.920	1.830	1.960	4,234,000	8,111,440	1.9158	1.110	1.110	1.121	1.069	1.145	7,250,087	1.1188	2.70%
2010-08-09	0	1.850	1.850	1.860	1.820	1.860	562,000	1,033,720	1.8394	1.080	1.080	1.086	1.063	1.086	962,340	1.0742	0.00%
2010-08-06	0	1.850	1.830	1.860	1.770	1.860	884,000	1,606,240	1.8170	1.080	1.069	1.086	1.034	1.086	1,513,717	1.0611	2.21%
2010-08-05	0	1.810	1.810	1.840	1.790	1.840	722,527	1,305,774	1.8072	1.057	1.057	1.075	1.045	1.075	1,237,219	1.0554	-1.63%
2010-08-04	0	1.840	1.830	1.840	1.800	1.840	818,000	1,483,520	1.8136	1.075	1.069	1.075	1.051	1.075	1,400,702	1.0591	1.10%
2010-08-03	0	1.820	1.820	1.830	1.820	1.900	1,316,000	2,431,040	1.8473	1.063	1.063	1.069	1.063	1.110	2,253,452	1.0788	-4.21%
2010-08-02	0	1.900	1.900	1.910	1.880	1.970	3,516,000	6,759,040	1.9224	1.110	1.110	1.115	1.098	1.150	6,020,620	1.1226	-0.52%
2010-07-30	0	1.910	1.910	1.920	1.850	1.920	2,574,000	4,892,040	1.9006	1.115	1.115	1.121	1.080	1.121	4,407,587	1.1099	1.60%
2010-07-29	0	1.880	1.880	1.890	1.820	1.900	3,266,000	6,158,240	1.8856	1.098	1.098	1.104	1.063	1.110	5,592,533	1.1012	2.73%
2010-07-28	0	1.830	1.820	1.860	1.730	1.890	4,240,000	7,723,240	1.8215	1.069	1.063	1.086	1.010	1.104	7,260,361	1.0638	5.78%
2010-07-27	0	1.730	1.720	1.730	1.680	1.750	1,866,000	3,206,260	1.7183	1.010	1.004	1.010	0.981	1.022	3,195,244	1.0034	-0.57%
2010-07-26	0	1.740	1.740	1.760	1.700	1.790	1,491,000	2,628,680	1.7630	1.016	1.016	1.028	0.993	1.045	2,553,113	1.0296	-2.25%
2010-07-23	0	1.780	1.780	1.800	1.750	1.840	2,650,000	4,753,620	1.7938	1.040	1.040	1.051	1.022	1.075	4,537,726	1.0476	-1.11%
2010-07-22	0	1.800	1.790	1.810	1.700	1.870	8,406,000	15,182,760	1.8062	1.051	1.045	1.057	0.993	1.092	14,394,008	1.0548	5.88%
2010-07-21	0	1.700	1.700	1.710	1.560	1.750	8,204,000	13,754,580	1.6766	0.993	0.993	0.999	0.911	1.022	14,048,114	0.9791	6.25%
2010-07-20	0	1.600	1.600	1.610	1.540	1.650	9,772,000	15,667,160	1.6033	0.934	0.934	0.940	0.899	0.964	16,733,078	0.9363	1.91%
2010-07-19	0	1.570	1.570	1.580	1.210	1.670	18,438,000	27,987,340	1.5179	0.917	0.917	0.923	0.707	0.975	31,572,297	0.8865	25.60%
2010-07-16	0	1.250	1.250	1.260	1.140	1.300	14,424,000	17,807,220	1.2346	0.730	0.730	0.736	0.666	0.759	24,698,927	0.7210	11.61%
2010-07-15	0	1.120	1.110	1.120	1.040	1.140	1,962,000	2,153,720	1.0977	0.654	0.648	0.654	0.607	0.666	3,359,629	0.6411	4.67%
2010-07-14	0	1.070	1.010	1.070	1.020	1.100	156,000	160,220	1.0271	0.625	0.590	0.625	0.596	0.642	267,126	0.5998	3.88%
2010-07-13	0	1.030	1.000	1.030	1.030	1.030	92,000	94,760	1.0300	0.602	0.584	0.602	0.602	0.602	157,536	0.6015	0.00%
2010-07-12	0	1.030	1.010	1.030	1.030	1.040	480,000	495,780	1.0329	0.602	0.590	0.602	0.602	0.607	821,928	0.6032	5.10%
2010-07-09	0	0.980	0.980	1.020	-	-	0	0	-	0.572	0.572	0.596	-	-	0	-	2.08%
2010-07-08	0	0.960	0.960	1.010	0.960	0.960	16,000	15,360	0.9600	0.561	0.561	0.590	0.561	0.561	27,398	0.5606	1.05%
2010-07-07	0	0.950	0.950	1.020	0.950	0.950	40,000	38,000	0.9500	0.555	0.555	0.596	0.555	0.555	68,494	0.5548	-1.04%
2010-07-06	0	0.960	0.950	1.010	-	-	0	0	-	0.561	0.555	0.590	-	-	0	-	0.00%
2010-07-05	0	0.960	0.960	1.070	0.940	0.960	40,000	38,000	0.9500	0.561	0.561	0.625	0.549	0.561	68,494	0.5548	0.00%
2010-07-02	0	0.960	0.960	0.990	0.960	0.960	6,000	5,760	0.9600	0.561	0.561	0.578	0.561	0.561	10,274	0.5606	-1.03%
2010-06-30	0	0.970	0.960	1.010	0.970	1.000	31,500	30,975	0.9833	0.566	0.561	0.590	0.566	0.584	53,939	0.5743	-3.96%
2010-06-29	0	1.010	0.960	1.010	0.960	1.010	48,000	46,380	0.9663	0.590	0.561	0.590	0.561	0.590	82,193	0.5643	1.00%
2010-06-28	0	1.000	0.960	1.020	-	-	0	0	-	0.584	0.561	0.596	-	-	0	-	0.00%
2010-06-25	0	1.000	0.990	1.030	-	-	0	0	-	0.584	0.578	0.602	-	-	0	-	0.00%
2010-06-24	0	1.000	1.000	1.030	-	-	100,000	103,000	1.0300	0.584	0.584	0.602	-	-	171,235	0.6015	2.04%
2010-06-23	0	0.980	0.980	1.030	0.980	1.030	86,000	86,780	1.0091	0.572	0.572	0.602	0.572	0.602	147,262	0.5893	-3.92%
2010-06-22	0	1.020	1.000	1.020	1.010	1.020	106,000	107,660	1.0157	0.596	0.584	0.596	0.590	0.596	181,509	0.5931	0.00%
2010-06-21	0	1.020	1.000	1.040	1.010	1.020	34,000	34,460	1.0135	0.596	0.584	0.607	0.590	0.596	58,220	0.5919	2.00%
2010-06-18	0	1.000	0.980	1.020	-	-	0	0	-	0.584	0.572	0.596	-	-	0	-	0.00%
2010-06-17	0	1.000	0.990	1.020	1.000	1.000	58,000	58,000	1.0000	0.584	0.578	0.596	0.584	0.584	99,316	0.5840	0.00%
2010-06-15	0	1.000	0.990	1.040	0.970	1.000	264,000	262,460	0.9942	0.584	0.578	0.607	0.566	0.584	452,060	0.5806	1.01%
2010-06-14	0	0.990	0.990	1.090	0.970	1.000	354,000	351,900	0.9941	0.578	0.578	0.637	0.566	0.584	606,172	0.5805	1.02%
2010-06-11	0	0.980	0.970	0.990	0.970	0.990	42,000	41,340	0.9843	0.572	0.566	0.578	0.566	0.578	71,919	0.5748	0.00%
2010-06-10	0	0.980	0.960	0.990	0.980	0.980	148,000	145,040	0.9800	0.572	0.561	0.578	0.572	0.572	253,428	0.5723	0.00%
2010-06-09	0	0.980	0.950	0.990	0.970	0.980	40,000	39,100	0.9775	0.572	0.555	0.578	0.566	0.572	68,494	0.5709	3.16%
2010-06-08	0	0.950	0.950	0.980	0.950	0.950	54,000	51,300	0.9500	0.555	0.555	0.572	0.555	0.555	92,467	0.5548	-4.04%
2010-06-07	0	0.990	0.900	1.020	0.950	1.010	160,000	155,540	0.9721	0.578	0.526	0.596	0.555	0.590	273,976	0.5677	2.06%
2010-06-04	0	0.970	0.960	0.970	0.950	0.990	294,000	282,700	0.9616	0.566	0.561	0.566	0.555	0.578	503,431	0.5615	4.30%
2010-06-03	0	0.930	0.930	0.940	0.910	0.960	1,238,000	1,167,780	0.9433	0.543	0.543	0.549	0.531	0.561	2,119,888	0.5509	3.33%
2010-06-02	0	0.900	0.880	0.900	0.880	0.900	98,000	86,840	0.8861	0.526	0.514	0.526	0.514	0.526	167,810	0.5175	2.27%
2010-06-01	0	0.880	0.880	0.910	0.880	0.880	219,660	193,201	0.8795	0.514	0.514	0.531	0.514	0.514	376,135	0.5136	0.00%
2010-05-31	0	0.880	0.880	0.910	0.880	0.880	8,000	7,040	0.8800	0.514	0.514	0.531	0.514	0.514	13,699	0.5139	-4.35%
2010-05-28	0	0.920	0.890	0.920	0.900	0.920	72,000	65,620	0.9114	0.537	0.520	0.537	0.526	0.537	123,289	0.5322	3.37%
2010-05-27	0	0.890	0.880	0.890	0.850	0.900	84,000	72,460	0.8626	0.520	0.514	0.520	0.496	0.526	143,837	0.5038	2.30%
2010-05-26	0	0.870	0.870	0.910	0.860	0.860	42,000	36,120	0.8600	0.508	0.508	0.531	0.502	0.502	71,919	0.5022	1.16%
2010-05-25	0	0.860	0.860	0.900	0.860	0.880	42,000	36,520	0.8695	0.502	0.502	0.526	0.502	0.514	71,919	0.5078	-4.44%
2010-05-24	0	0.900	0.940	0.950	0.900	0.900	18,000	16,200	0.9000	0.526	0.549	0.555	0.526	0.526	30,822	0.5256	0.00%
2010-05-20	0	0.900	0.900	0.930	0.850	0.930	360,000	318,760	0.8854	0.526	0.526	0.543	0.496	0.543	616,446	0.5171	-3.23%
2010-05-19	0	0.930	0.930	0.950	0.900	0.930	82,000	75,480	0.9205	0.543	0.543	0.555	0.526	0.543	140,413	0.5376	-3.12%
2010-05-18	0	0.960	0.910	0.960	0.900	0.960	152,000	136,920	0.9008	0.561	0.531	0.561	0.526	0.561	260,277	0.5261	2.13%
2010-05-17	0	0.940	0.920	0.980	0.920	0.940	250,000	230,960	0.9238	0.549	0.537	0.572	0.537	0.549	428,087	0.5395	-3.09%
2010-05-14	0	0.970	0.930	0.970	-	-	0	0	-	0.566	0.543	0.566	-	-	0	-	0.00%
2010-05-13	0	0.970	0.940	0.990	0.970	0.970	28,000	27,200	0.9714	0.566	0.549	0.578	0.566	0.566	47,946	0.5673	4.30%
2010-05-12	0	0.930	0.930	0.970	0.930	0.950	122,000	114,580	0.9392	0.543	0.543	0.566	0.543	0.555	208,907	0.5485	0.00%
2010-05-11	0	0.930	0.930	0.970	0.920	0.990	160,000	149,800	0.9363	0.543	0.543	0.566	0.537	0.578	273,976	0.5468	1.09%
2010-05-10	0	0.920	0.920	0.960	0.900	0.960	216,000	197,300	0.9134	0.537	0.537	0.561	0.526	0.561	369,867	0.5334	0.00%
2010-05-07	0	0.920	0.920	0.970	0.920	0.920	30,000	27,600	0.9200	0.537	0.537	0.566	0.537	0.537	51,370	0.5373	-1.08%
2010-05-06	0	0.930	0.930	0.960	0.910	0.980	554,000	530,360	0.9573	0.543	0.543	0.561	0.531	0.572	948,642	0.5591	-5.10%
2010-05-05	0	0.980	0.980	0.990	0.980	1.000	420,000	414,480	0.9869	0.572	0.572	0.578	0.572	0.584	719,187	0.5763	-2.97%
2010-05-04	0	1.010	0.990	1.030	1.000	1.010	256,000	257,860	1.0073	0.590	0.578	0.602	0.584	0.590	438,361	0.5882	1.00%
2010-05-03	0	1.000	0.990	1.040	1.000	1.020	192,000	192,520	1.0027	0.584	0.578	0.607	0.584	0.596	328,771	0.5856	-3.85%
2010-04-30	0	1.040	1.030	1.080	1.040	1.040	24,000	24,960	1.0400	0.607	0.602	0.631	0.607	0.607	41,096	0.6074	-1.89%
2010-04-29	0	1.060	1.030	1.060	1.050	1.100	498,000	527,480	1.0592	0.619	0.602	0.619	0.613	0.642	852,750	0.6186	-1.85%
2010-04-28	0	1.080	1.080	1.100	1.060	1.100	316,000	341,500	1.0807	0.631	0.631	0.642	0.619	0.642	541,102	0.6311	-1.82%
2010-04-27	0	1.100	1.090	1.100	1.060	1.130	1,048,000	1,149,460	1.0968	0.642	0.637	0.642	0.619	0.660	1,794,542	0.6405	0.00%
2010-04-26	0	1.100	1.090	1.100	1.060	1.100	248,000	267,940	1.0804	0.642	0.637	0.642	0.619	0.642	424,663	0.6309	0.00%
2010-04-23	0	1.100	1.070	1.100	1.050	1.100	2,344,000	2,575,840	1.0989	0.642	0.625	0.642	0.613	0.642	4,013,747	0.6418	-3.51%
2010-04-22	0	1.140	1.110	1.140	1.100	1.140	238,000	266,620	1.1203	0.666	0.648	0.666	0.642	0.666	407,539	0.6542	-1.72%
2010-04-21	0	1.160	1.140	1.160	1.080	1.170	3,582,000	3,975,800	1.1099	0.677	0.666	0.677	0.631	0.683	6,133,635	0.6482	8.41%
2010-04-20	0	1.070	1.070	1.080	1.010	1.080	1,760,000	1,852,960	1.0528	0.625	0.625	0.631	0.590	0.631	3,013,735	0.6148	5.94%
2010-04-19	0	1.010	0.990	1.020	0.970	1.010	1,294,000	1,282,960	0.9915	0.590	0.578	0.596	0.566	0.590	2,215,780	0.5790	4.12%
2010-04-16	0	0.970	0.960	0.990	0.970	1.000	829,500	820,410	0.9890	0.566	0.561	0.578	0.566	0.584	1,420,394	0.5776	-3.00%
2010-04-15	0	1.000	0.980	1.000	0.990	1.000	514,000	510,480	0.9932	0.584	0.572	0.584	0.578	0.584	880,148	0.5800	1.01%
2010-04-14	0	0.990	0.980	1.000	0.960	1.000	162,000	157,980	0.9752	0.578	0.572	0.584	0.561	0.584	277,401	0.5695	1.02%
2010-04-13	0	0.980	0.980	1.000	0.980	1.030	342,000	340,880	0.9967	0.572	0.572	0.584	0.572	0.602	585,623	0.5821	-2.00%
2010-04-12	0	1.000	1.000	1.010	1.000	1.010	84,000	84,360	1.0043	0.584	0.584	0.590	0.584	0.590	143,837	0.5865	0.00%
2010-04-09	0	1.000	1.000	1.020	1.000	1.000	140,000	140,000	1.0000	0.584	0.584	0.596	0.584	0.584	239,729	0.5840	0.00%
2010-04-08	0	1.000	1.000	1.020	1.000	1.000	26,000	26,000	1.0000	0.584	0.584	0.596	0.584	0.584	44,521	0.5840	-0.99%
2010-04-07	0	1.010	1.010	1.030	1.010	1.030	512,000	520,860	1.0173	0.590	0.590	0.602	0.590	0.602	876,723	0.5941	1.00%
2010-04-01	0	1.000	0.980	1.010	-	-	0	0	-	0.584	0.572	0.590	-	-	0	-	0.00%
2010-03-31	0	1.000	0.990	1.000	0.990	1.010	1,548,000	1,546,120	0.9988	0.584	0.578	0.584	0.578	0.590	2,650,717	0.5833	1.01%
2010-03-30	0	0.990	0.990	1.000	0.990	0.990	140,000	138,600	0.9900	0.578	0.578	0.584	0.578	0.578	239,729	0.5782	0.00%
2010-03-29	0	0.990	0.990	1.000	0.980	0.990	538,000	531,620	0.9881	0.578	0.578	0.584	0.572	0.578	921,244	0.5771	-1.00%
2010-03-26	0	1.000	0.990	1.010	1.000	1.000	350,000	350,000	1.0000	0.584	0.578	0.590	0.584	0.584	599,322	0.5840	1.01%
2010-03-25	0	0.990	0.990	1.000	0.990	1.010	222,000	221,700	0.9986	0.578	0.578	0.584	0.578	0.590	380,142	0.5832	-1.00%
2010-03-24	0	1.000	1.000	1.030	1.000	1.000	99,000	98,950	0.9995	0.584	0.584	0.602	0.584	0.584	169,523	0.5837	0.00%
2010-03-23	0	1.000	1.000	1.020	1.000	1.000	96,000	96,000	1.0000	0.584	0.584	0.596	0.584	0.584	164,386	0.5840	0.00%
2010-03-22	0	1.000	1.000	1.030	1.000	1.010	152,000	153,200	1.0079	0.584	0.584	0.602	0.584	0.590	260,277	0.5886	-1.96%
2010-03-19	0	1.020	1.010	1.020	1.020	1.020	624,000	636,480	1.0200	0.596	0.590	0.596	0.596	0.596	1,068,506	0.5957	2.00%
2010-03-18	0	1.000	1.000	1.020	1.000	1.020	146,000	146,280	1.0019	0.584	0.584	0.596	0.584	0.596	250,003	0.5851	-0.99%
2010-03-17	0	1.010	1.010	1.020	-	-	0	0	-	0.590	0.590	0.596	-	-	0	-	3.06%
2010-03-16	0	0.980	0.980	1.000	0.980	0.980	132,000	129,360	0.9800	0.572	0.572	0.584	0.572	0.572	226,030	0.5723	-5.77%
2010-03-15	0	1.040	0.980	1.040	1.040	1.040	2,000	2,080	1.0400	0.607	0.572	0.607	0.607	0.607	3,425	0.6074	0.00%
2010-03-12	0	1.040	0.990	1.040	1.000	1.040	346,000	347,240	1.0036	0.607	0.578	0.607	0.584	0.607	592,473	0.5861	7.22%
2010-03-11	0	0.970	0.970	1.030	-	-	0	0	-	0.566	0.566	0.602	-	-	0	-	0.00%
2010-03-10	0	0.970	0.960	0.970	0.960	0.990	938,000	910,660	0.9709	0.566	0.561	0.566	0.561	0.578	1,606,184	0.5670	-1.02%
2010-03-09	0	0.980	0.980	1.020	0.980	0.990	100,000	98,500	0.9850	0.572	0.572	0.596	0.572	0.578	171,235	0.5752	-1.01%
2010-03-08	0	0.990	0.990	1.030	0.990	1.000	30,000	29,940	0.9980	0.578	0.578	0.602	0.578	0.584	51,370	0.5828	0.00%
2010-03-05	0	0.990	0.970	1.010	-	-	0	0	-	0.578	0.566	0.590	-	-	0	-	0.00%
2010-03-04	0	0.990	0.980	1.010	0.970	1.000	2,242,000	2,237,340	0.9979	0.578	0.572	0.590	0.566	0.584	3,839,087	0.5828	0.00%
2010-03-03	0	0.990	0.980	1.000	0.980	1.000	448,000	442,000	0.9866	0.578	0.572	0.584	0.572	0.584	767,133	0.5762	-1.00%
2010-03-02	0	1.000	1.000	1.010	1.000	1.010	3,228,000	3,238,600	1.0033	0.584	0.584	0.590	0.584	0.590	5,527,464	0.5859	-0.99%
2010-03-01	0	1.010	0.970	1.020	1.000	1.020	120,000	120,780	1.0065	0.590	0.566	0.596	0.584	0.596	205,482	0.5878	2.02%
2010-02-26	0	0.990	0.980	0.990	0.990	0.990	140,000	138,600	0.9900	0.578	0.572	0.578	0.578	0.578	239,729	0.5782	-1.98%
2010-02-25	0	1.010	0.980	1.020	1.010	1.020	94,000	94,960	1.0102	0.590	0.572	0.596	0.590	0.596	160,961	0.5900	0.00%
2010-02-24	0	1.010	0.970	1.010	-	-	0	0	-	0.590	0.566	0.590	-	-	0	-	-0.98%
2010-02-23	0	1.020	0.980	1.020	1.000	1.020	54,000	54,060	1.0011	0.596	0.572	0.596	0.584	0.596	92,467	0.5846	4.08%
2010-02-22	0	0.980	0.980	1.000	0.980	1.030	534,000	531,360	0.9951	0.572	0.572	0.584	0.572	0.602	914,395	0.5811	2.08%
2010-02-19	0	0.960	0.950	0.960	0.950	1.010	740,000	732,820	0.9903	0.561	0.555	0.561	0.555	0.590	1,267,139	0.5783	-10.28%
2010-02-18	0	1.070	0.990	1.070	1.060	1.070	132,000	141,620	1.0729	0.625	0.578	0.625	0.619	0.625	226,030	0.6266	-1.83%
2010-02-17	0	1.090	0.960	1.090	1.000	1.110	74,000	75,440	1.0195	0.637	0.561	0.637	0.584	0.648	126,714	0.5954	9.00%
2010-02-12	0	1.000	0.980	1.000	1.000	1.000	46,000	46,000	1.0000	0.584	0.572	0.584	0.584	0.584	78,768	0.5840	0.00%
2010-02-11	0	1.000	1.000	1.020	0.960	1.030	278,000	273,260	0.9829	0.584	0.584	0.596	0.561	0.602	476,033	0.5740	-2.91%
2010-02-10	0	1.030	0.980	1.030	-	-	0	0	-	0.602	0.572	0.602	-	-	0	-	0.00%
2010-02-09	0	1.030	0.980	1.040	-	-	0	0	-	0.602	0.572	0.607	-	-	0	-	0.00%
2010-02-08	0	1.030	1.000	1.080	1.000	1.030	40,000	40,540	1.0135	0.602	0.584	0.631	0.584	0.602	68,494	0.5919	-1.90%
2010-02-05	0	1.050	1.010	1.050	1.000	1.060	64,000	65,400	1.0219	0.613	0.590	0.613	0.584	0.619	109,590	0.5968	0.96%
2010-02-04	0	1.040	1.040	1.100	1.040	1.080	108,000	115,220	1.0669	0.607	0.607	0.642	0.607	0.631	184,934	0.6230	-5.45%
2010-02-03	0	1.100	1.060	1.110	1.060	1.110	232,000	251,920	1.0859	0.642	0.619	0.648	0.619	0.648	397,265	0.6341	3.77%
2010-02-02	0	1.060	1.070	1.180	1.010	1.060	234,000	243,240	1.0395	0.619	0.625	0.689	0.590	0.619	400,690	0.6071	0.00%
2010-02-01	0	1.060	1.050	1.090	1.060	1.060	10,000	10,600	1.0600	0.619	0.613	0.637	0.619	0.619	17,123	0.6190	-2.75%
2010-01-29	0	1.090	1.030	1.090	1.040	1.090	370,000	388,520	1.0501	0.637	0.602	0.637	0.607	0.637	633,569	0.6132	4.81%
2010-01-28	0	1.040	1.030	1.070	1.040	1.070	210,000	218,640	1.0411	0.607	0.602	0.625	0.607	0.625	359,593	0.6080	0.97%
2010-01-27	0	1.030	1.030	1.050	1.020	1.100	400,000	425,920	1.0648	0.602	0.602	0.613	0.596	0.642	684,940	0.6218	-3.74%
2010-01-26	0	1.070	1.070	1.080	1.060	1.140	524,000	573,700	1.0948	0.625	0.625	0.631	0.619	0.666	897,271	0.6394	-6.14%
2010-01-25	0	1.140	1.120	1.150	1.130	1.260	1,880,000	2,183,500	1.1614	0.666	0.654	0.672	0.660	0.736	3,219,217	0.6783	7.55%
2010-01-22	0	1.060	1.050	1.060	1.040	1.120	1,878,000	2,031,340	1.0817	0.619	0.613	0.619	0.607	0.654	3,215,792	0.6317	6.00%
2010-01-21	0	1.000	1.000	1.060	1.000	1.050	86,000	87,000	1.0116	0.584	0.584	0.619	0.584	0.613	147,262	0.5908	-4.76%
2010-01-20	0	1.050	1.060	1.070	1.030	1.080	270,000	284,960	1.0554	0.613	0.619	0.625	0.602	0.631	462,334	0.6164	0.96%
2010-01-19	0	1.040	1.010	1.050	1.030	1.060	366,000	382,280	1.0445	0.607	0.590	0.613	0.602	0.619	626,720	0.6100	2.97%
2010-01-18	0	1.010	1.010	1.030	0.980	1.040	166,000	168,460	1.0148	0.590	0.590	0.602	0.572	0.607	284,250	0.5926	0.00%
2010-01-15	0	1.010	1.010	1.030	1.000	1.040	118,000	120,520	1.0214	0.590	0.590	0.602	0.584	0.607	202,057	0.5965	-2.88%
2010-01-14	0	1.040	1.010	1.040	1.000	1.040	132,000	134,140	1.0162	0.607	0.590	0.607	0.584	0.607	226,030	0.5935	0.00%
2010-01-13	0	1.040	1.000	1.040	1.000	1.040	1,892,000	1,894,880	1.0015	0.607	0.584	0.607	0.584	0.607	3,239,765	0.5849	4.00%
2010-01-12	0	1.000	1.000	1.040	0.980	1.000	336,000	335,160	0.9975	0.584	0.584	0.607	0.572	0.584	575,349	0.5825	-1.96%
2010-01-11	0	1.020	1.020	1.040	1.000	1.010	326,000	328,560	1.0079	0.596	0.596	0.607	0.584	0.590	558,226	0.5886	2.00%
2010-01-08	0	1.000	1.000	1.010	1.000	1.030	454,000	455,740	1.0038	0.584	0.584	0.590	0.584	0.602	777,407	0.5862	-4.76%
2010-01-07	0	1.050	1.030	1.050	1.020	1.060	1,560,000	1,608,180	1.0309	0.613	0.602	0.613	0.596	0.619	2,671,265	0.6020	5.00%
2010-01-06	0	1.020	1.020	1.060	1.010	1.090	2,440,000	2,538,800	1.0405	0.584	0.584	0.607	0.578	0.624	4,261,695	0.5957	0.99%
2010-01-05	0	1.010	0.930	1.010	0.960	1.010	70,000	67,900	0.9700	0.578	0.532	0.578	0.550	0.578	122,262	0.5554	9.78%
2010-01-04	0	0.920	0.920	1.000	0.920	0.920	14,000	12,880	0.9200	0.527	0.527	0.573	0.527	0.527	24,452	0.5267	-3.16%
2009-12-31	0	0.950	0.970	0.980	-	-	0	0	-	0.544	0.555	0.561	-	-	0	-	0.00%
2009-12-30	0	0.950	0.930	0.980	-	-	0	0	-	0.544	0.532	0.561	-	-	0	-	0.00%
2009-12-29	0	0.950	0.950	0.960	0.950	0.950	10,000	9,500	0.9500	0.544	0.544	0.550	0.544	0.544	17,466	0.5439	0.00%
2009-12-28	0	0.950	0.950	0.970	0.940	0.950	22,000	20,880	0.9491	0.544	0.544	0.555	0.538	0.544	38,425	0.5434	-3.06%
2009-12-24	0	0.980	0.980	0.990	0.920	0.980	22,000	20,680	0.9400	0.561	0.561	0.567	0.527	0.561	38,425	0.5382	5.38%
2009-12-23	0	0.930	0.920	0.930	0.920	0.950	834,000	777,760	0.9326	0.532	0.527	0.532	0.527	0.544	1,456,661	0.5339	1.09%
2009-12-22	0	0.920	0.920	0.960	0.900	0.920	594,000	542,200	0.9128	0.527	0.527	0.550	0.515	0.527	1,037,478	0.5226	-8.00%
2009-12-21	0	1.000	0.970	1.000	0.980	1.000	40,000	39,600	0.9900	0.573	0.555	0.573	0.561	0.573	69,864	0.5668	3.09%
2009-12-18	0	0.970	0.970	1.030	0.970	0.970	40,000	38,800	0.9700	0.555	0.555	0.590	0.555	0.555	69,864	0.5554	0.00%
2009-12-17	0	0.970	0.970	0.980	0.930	0.990	124,000	119,360	0.9626	0.555	0.555	0.561	0.532	0.567	216,578	0.5511	-5.83%
2009-12-16	0	1.030	0.950	1.030	1.000	1.030	210,000	210,640	1.0030	0.590	0.544	0.590	0.573	0.590	366,785	0.5743	3.00%
2009-12-15	0	1.000	1.000	1.050	1.000	1.000	30,000	30,000	1.0000	0.573	0.573	0.601	0.573	0.573	52,398	0.5725	-4.76%
2009-12-14	0	1.050	1.010	1.050	1.010	1.060	90,000	91,900	1.0211	0.601	0.578	0.601	0.578	0.607	157,194	0.5846	0.00%
2009-12-11	0	1.050	1.030	1.050	1.000	1.060	316,000	331,580	1.0493	0.601	0.590	0.601	0.573	0.607	551,924	0.6008	5.00%
2009-12-10	0	1.000	1.000	1.020	1.000	1.030	1,584,000	1,586,860	1.0018	0.573	0.573	0.584	0.573	0.590	2,766,609	0.5736	4.17%
2009-12-09	0	0.960	0.960	1.000	0.960	1.020	122,000	119,880	0.9826	0.550	0.550	0.573	0.550	0.584	213,085	0.5626	0.00%
2009-12-08	0	0.960	1.000	1.020	0.950	1.020	602,000	592,900	0.9849	0.550	0.573	0.584	0.544	0.584	1,051,451	0.5639	-7.69%
2009-12-07	0	1.040	1.040	1.070	0.970	1.100	1,250,000	1,273,340	1.0187	0.595	0.595	0.613	0.555	0.630	2,183,245	0.5832	8.33%
2009-12-04	0	0.960	0.930	0.960	0.890	0.960	95,000	88,160	0.9280	0.550	0.532	0.550	0.510	0.550	165,927	0.5313	1.05%
2009-12-03	0	0.950	0.950	0.970	0.930	0.960	126,000	120,540	0.9567	0.544	0.544	0.555	0.532	0.550	220,071	0.5477	0.00%
2009-12-02	0	0.950	0.940	0.980	0.950	0.970	54,000	51,380	0.9515	0.544	0.538	0.561	0.544	0.555	94,316	0.5448	0.00%
2009-12-01	0	0.950	0.950	0.980	0.920	0.990	56,000	53,180	0.9496	0.544	0.544	0.561	0.527	0.567	97,809	0.5437	-3.06%
2009-11-30	0	0.980	0.940	0.990	0.900	0.980	660,000	625,340	0.9475	0.561	0.538	0.567	0.515	0.561	1,152,754	0.5425	5.38%
2009-11-27	0	0.930	0.890	0.930	0.940	0.970	36,000	34,320	0.9533	0.532	0.510	0.532	0.538	0.555	62,877	0.5458	-1.06%
2009-11-26	0	0.940	0.940	0.980	0.940	0.940	106,000	99,640	0.9400	0.538	0.538	0.561	0.538	0.538	185,139	0.5382	1.08%
2009-11-25	0	0.930	0.930	0.950	0.920	0.970	290,000	272,020	0.9380	0.532	0.532	0.544	0.527	0.555	506,513	0.5370	-2.11%
2009-11-24	0	0.950	0.900	0.950	-	-	0	0	-	0.544	0.515	0.544	-	-	0	-	0.00%
2009-11-23	0	0.950	0.950	0.990	-	-	0	0	-	0.544	0.544	0.567	-	-	0	-	0.00%
2009-11-20	0	0.950	0.950	0.990	-	-	0	0	-	0.544	0.544	0.567	-	-	0	-	0.00%
2009-11-19	0	0.950	0.940	0.960	0.940	0.970	482,000	459,560	0.9534	0.544	0.538	0.550	0.538	0.555	841,859	0.5459	-4.04%
2009-11-18	0	0.990	0.960	0.990	0.970	0.990	108,000	105,240	0.9744	0.567	0.550	0.567	0.555	0.567	188,632	0.5579	-1.00%
2009-11-17	0	1.000	0.980	1.010	1.000	1.030	190,000	193,000	1.0158	0.573	0.561	0.578	0.573	0.590	331,853	0.5816	-0.99%
2009-11-16	0	1.010	0.980	1.010	0.960	1.020	1,474,000	1,474,780	1.0005	0.578	0.561	0.578	0.550	0.584	2,574,483	0.5728	6.32%
2009-11-13	0	0.950	0.920	0.950	0.920	0.950	78,000	73,660	0.9444	0.544	0.527	0.544	0.527	0.544	136,235	0.5407	4.40%
2009-11-12	0	0.910	0.900	0.930	0.890	0.910	310,000	278,000	0.8968	0.521	0.515	0.532	0.510	0.521	541,445	0.5134	2.25%
2009-11-11	0	0.890	0.890	0.920	0.890	0.920	167,000	149,830	0.8972	0.510	0.510	0.527	0.510	0.527	291,682	0.5137	0.00%
2009-11-10	0	0.890	0.890	0.920	0.890	0.890	198,000	176,220	0.8900	0.510	0.510	0.527	0.510	0.510	345,826	0.5096	0.00%
2009-11-09	0	0.890	0.890	0.920	0.870	0.900	1,016,000	887,900	0.8739	0.510	0.510	0.527	0.498	0.515	1,774,542	0.5004	2.30%
2009-11-06	0	0.870	0.860	0.920	0.870	0.870	326,080	283,686	0.8700	0.498	0.492	0.527	0.498	0.498	569,530	0.4981	1.16%
2009-11-05	0	0.860	0.860	0.880	0.850	0.850	32,000	27,200	0.8500	0.492	0.492	0.504	0.487	0.487	55,891	0.4867	-2.27%
2009-11-04	0	0.880	0.870	0.890	0.850	0.890	434,000	377,960	0.8709	0.504	0.498	0.510	0.487	0.510	758,023	0.4986	0.00%
2009-11-03	0	0.880	0.870	0.880	0.880	0.930	1,268,000	1,116,140	0.8802	0.504	0.498	0.504	0.504	0.532	2,214,684	0.5040	0.00%
2009-11-02	0	0.880	0.860	0.880	0.800	0.880	72,000	60,000	0.8333	0.504	0.492	0.504	0.458	0.504	125,755	0.4771	0.00%
2009-10-30	0	0.880	0.880	0.900	0.880	0.900	304,000	270,640	0.8903	0.504	0.504	0.515	0.504	0.515	530,965	0.5097	1.15%
2009-10-29	0	0.870	0.870	0.880	0.830	0.870	497,252	420,492	0.8456	0.498	0.498	0.504	0.475	0.498	868,499	0.4842	3.57%
2009-10-28	0	0.840	0.840	0.890	0.810	0.880	2,192,000	1,793,900	0.8184	0.481	0.481	0.510	0.464	0.504	3,828,539	0.4686	2.44%
2009-10-27	0	0.820	0.820	0.840	0.800	0.860	2,260,000	1,903,724	0.8424	0.469	0.469	0.481	0.458	0.492	3,947,308	0.4823	-3.53%
2009-10-23	0	0.850	0.830	0.860	0.850	0.870	322,000	276,460	0.8586	0.487	0.475	0.492	0.487	0.498	562,404	0.4916	-2.30%
2009-10-22	0	0.870	0.840	0.870	0.870	0.870	30,000	26,100	0.8700	0.498	0.481	0.498	0.498	0.498	52,398	0.4981	1.16%
2009-10-21	0	0.860	0.850	0.860	0.850	0.870	554,000	474,360	0.8562	0.492	0.487	0.492	0.487	0.498	967,614	0.4902	-1.15%
2009-10-20	0	0.870	0.870	0.880	0.860	0.880	1,192,000	1,035,960	0.8691	0.498	0.498	0.504	0.492	0.504	2,081,943	0.4976	1.16%
2009-10-19	0	0.860	0.860	0.880	0.840	0.880	1,106,000	950,400	0.8593	0.492	0.492	0.504	0.481	0.504	1,931,736	0.4920	1.18%
2009-10-16	0	0.850	0.850	0.860	0.800	0.850	996,000	838,260	0.8416	0.487	0.487	0.492	0.458	0.487	1,739,610	0.4819	4.94%
2009-10-15	0	0.810	0.810	0.840	0.810	0.840	214,000	178,940	0.8362	0.464	0.464	0.481	0.464	0.481	373,772	0.4787	0.00%
2009-10-14	0	0.810	0.810	0.830	0.760	0.830	750,000	609,000	0.8120	0.464	0.464	0.475	0.435	0.475	1,309,947	0.4649	-1.22%
2009-10-13	0	0.820	0.810	0.820	0.760	0.830	1,309,000	1,064,340	0.8131	0.469	0.464	0.469	0.435	0.475	2,286,295	0.4655	10.81%
2009-10-12	0	0.740	0.730	0.750	0.720	0.760	3,610,000	2,450,680	0.6789	0.424	0.418	0.429	0.412	0.435	6,305,213	0.3887	2.78%
2009-10-09	0	0.720	0.720	0.760	0.720	0.740	2,126,000	1,553,040	0.7305	0.412	0.412	0.435	0.412	0.424	3,713,264	0.4182	-2.70%
2009-10-08	0	0.740	0.740	0.750	0.740	0.760	2,032,000	1,511,660	0.7439	0.424	0.424	0.429	0.424	0.435	3,549,084	0.4259	-2.63%
2009-10-07	0	0.760	0.760	0.770	0.760	0.770	2,965,000	2,254,690	0.7604	0.435	0.435	0.441	0.435	0.441	5,178,658	0.4354	0.00%
2009-10-06	0	0.760	0.750	0.770	0.710	0.760	3,944,000	2,864,120	0.7262	0.435	0.429	0.441	0.407	0.435	6,888,576	0.4158	8.57%
2009-10-05	0	0.700	0.700	0.720	0.700	0.770	1,448,000	1,022,400	0.7061	0.401	0.401	0.412	0.401	0.441	2,529,071	0.4043	-9.09%
2009-10-02	0	0.770	0.760	0.770	0.750	0.880	1,138,000	876,340	0.7701	0.441	0.435	0.441	0.429	0.504	1,987,627	0.4409	-9.41%
2009-09-30	0	0.850	0.830	0.880	-	-	0	0	-	0.487	0.475	0.504	-	-	0	-	0.00%
2009-09-29	0	0.850	0.810	0.850	0.800	0.890	216,000	183,760	0.8507	0.487	0.464	0.487	0.458	0.510	377,265	0.4871	0.00%
2009-09-28	0	0.850	0.830	0.850	0.850	0.850	180,000	153,000	0.8500	0.487	0.475	0.487	0.487	0.487	314,387	0.4867	-1.16%
2009-09-25	0	0.860	0.860	0.900	0.840	0.850	60,000	50,600	0.8433	0.492	0.492	0.515	0.481	0.487	104,796	0.4828	0.00%
2009-09-24	0	0.860	0.830	0.900	0.830	0.870	1,042,000	894,660	0.8586	0.492	0.475	0.515	0.475	0.498	1,819,953	0.4916	-4.44%
2009-09-23	0	0.900	0.860	0.900	0.900	0.900	92,000	82,800	0.9000	0.515	0.492	0.515	0.515	0.515	160,687	0.5153	0.00%
2009-09-22	0	0.900	0.890	0.920	-	-	0	0	-	0.515	0.510	0.527	-	-	0	-	0.00%
2009-09-21	0	0.900	0.880	0.930	-	-	0	0	-	0.515	0.504	0.532	-	-	0	-	0.00%
2009-09-18	0	0.900	0.900	0.940	0.900	0.900	50,000	45,000	0.9000	0.515	0.515	0.538	0.515	0.515	87,330	0.5153	0.00%
2009-09-17	0	0.900	0.890	0.940	0.900	0.970	922,000	868,060	0.9415	0.515	0.510	0.538	0.515	0.555	1,610,362	0.5390	-8.16%
2009-09-16	0	0.980	0.960	0.980	0.950	0.980	176,000	170,820	0.9706	0.561	0.550	0.561	0.544	0.561	307,401	0.5557	-2.00%
2009-09-15	0	1.000	0.970	1.010	1.000	1.000	10,000	10,000	1.0000	0.573	0.555	0.578	0.573	0.573	17,466	0.5725	-1.96%
2009-09-14	0	1.020	0.970	1.020	1.020	1.020	100,000	102,000	1.0200	0.584	0.555	0.584	0.584	0.584	174,660	0.5840	0.99%
2009-09-11	0	1.010	0.970	1.010	1.020	1.020	400,000	408,000	1.0200	0.578	0.555	0.578	0.584	0.584	698,639	0.5840	3.06%
2009-09-10	0	0.980	0.960	0.980	0.950	0.980	580,000	563,800	0.9721	0.561	0.550	0.561	0.544	0.561	1,013,026	0.5566	2.08%
2009-09-09	0	0.960	0.950	0.960	0.950	0.960	516,000	495,300	0.9599	0.550	0.544	0.550	0.544	0.550	901,244	0.5496	-4.00%
2009-09-08	0	1.000	0.960	1.000	0.970	1.000	394,000	389,680	0.9890	0.573	0.550	0.573	0.555	0.573	688,159	0.5663	3.09%
2009-09-07	0	0.970	0.970	1.000	0.970	0.970	56,000	54,320	0.9700	0.555	0.555	0.573	0.555	0.555	97,809	0.5554	0.00%
2009-09-04	0	0.970	0.970	0.990	0.970	0.970	98,000	95,060	0.9700	0.555	0.555	0.567	0.555	0.555	171,166	0.5554	2.11%
2009-09-03	0	0.950	0.900	0.970	0.950	0.950	2,000	1,900	0.9500	0.544	0.515	0.555	0.544	0.544	3,493	0.5439	2.15%
2009-09-02	0	0.930	0.910	0.950	0.930	0.930	10,000	9,300	0.9300	0.532	0.521	0.544	0.532	0.532	17,466	0.5325	-2.11%
2009-09-01	0	0.950	0.920	0.970	0.950	0.950	18,000	17,100	0.9500	0.544	0.527	0.555	0.544	0.544	31,439	0.5439	0.00%
2009-08-31	0	0.950	0.910	0.950	0.920	0.950	129,000	120,000	0.9302	0.544	0.521	0.544	0.527	0.544	225,311	0.5326	-5.00%
2009-08-28	0	1.000	0.930	1.000	1.000	1.040	32,000	32,160	1.0050	0.573	0.532	0.573	0.573	0.595	55,891	0.5754	4.17%
2009-08-27	0	0.960	0.950	1.030	0.960	0.960	300,000	288,000	0.9600	0.550	0.544	0.590	0.550	0.550	523,979	0.5496	-1.03%
2009-08-26	0	0.970	0.970	1.000	0.920	0.970	62,000	59,000	0.9516	0.555	0.555	0.573	0.527	0.555	108,289	0.5448	-1.02%
2009-08-25	0	0.980	0.940	1.060	-	-	0	0	-	0.561	0.538	0.607	-	-	0	-	0.00%
2009-08-24	0	0.980	0.930	1.080	-	-	0	0	-	0.561	0.532	0.618	-	-	0	-	0.00%
2009-08-21	0	1.000	0.960	1.080	-	-	0	0	-	0.561	0.539	0.606	-	-	0	-	0.00%
2009-08-20	0	1.000	0.960	1.020	-	-	0	0	-	0.561	0.539	0.572	-	-	0	-	0.00%
2009-08-19	0	1.000	0.950	1.040	1.000	1.000	8,000	8,000	1.0000	0.561	0.533	0.584	0.561	0.561	14,258	0.5611	0.00%
2009-08-18	0	1.000	0.930	1.040	-	-	0	0	-	0.561	0.522	0.584	-	-	0	-	0.00%
2009-08-17	0	1.000	1.000	1.030	1.000	1.010	64,000	64,200	1.0031	0.561	0.561	0.578	0.561	0.567	114,063	0.5628	-1.96%
2009-08-14	0	1.020	1.010	1.050	1.020	1.060	147,000	150,680	1.0250	0.572	0.567	0.589	0.572	0.595	261,989	0.5751	0.00%
2009-08-13	0	1.020	1.000	1.020	1.020	1.020	150,000	153,000	1.0200	0.572	0.561	0.572	0.572	0.572	267,336	0.5723	0.00%
2009-08-12	0	1.020	1.020	1.080	1.000	1.020	6,000	6,060	1.0100	0.572	0.572	0.606	0.561	0.572	10,693	0.5667	-5.56%
2009-08-11	0	1.080	1.050	1.120	-	-	0	0	-	0.606	0.589	0.628	-	-	0	-	0.00%
2009-08-10	0	1.080	1.080	1.100	1.060	1.100	60,000	65,320	1.0887	0.606	0.606	0.617	0.595	0.617	106,934	0.6108	1.89%
2009-08-07	0	1.060	1.050	1.140	-	-	0	0	-	0.595	0.589	0.640	-	-	0	-	0.00%
2009-08-06	0	1.060	1.050	1.140	1.060	1.060	30,000	31,800	1.0600	0.595	0.589	0.640	0.595	0.595	53,467	0.5948	-0.93%
2009-08-05	0	1.070	1.070	1.160	-	-	0	0	-	0.600	0.600	0.651	-	-	0	-	0.94%
2009-08-04	0	1.060	1.070	1.140	1.060	1.200	62,000	68,320	1.1019	0.595	0.600	0.640	0.595	0.673	110,499	0.6183	-3.64%
2009-08-03	0	1.100	1.080	1.160	1.100	1.100	80,000	88,000	1.1000	0.617	0.606	0.651	0.617	0.617	142,579	0.6172	0.00%
2009-07-31	0	1.100	1.100	1.180	1.100	1.100	54,000	59,400	1.1000	0.617	0.617	0.662	0.617	0.617	96,241	0.6172	-2.65%
2009-07-30	0	1.130	1.070	1.180	-	-	0	0	-	0.634	0.600	0.662	-	-	0	-	0.00%
2009-07-29	0	1.130	1.130	1.190	1.130	1.180	262,000	302,480	1.1545	0.634	0.634	0.668	0.634	0.662	466,947	0.6478	-4.24%
2009-07-28	0	1.180	1.130	1.190	1.130	1.180	548,000	623,120	1.1371	0.662	0.634	0.668	0.634	0.662	976,668	0.6380	5.36%
2009-07-27	0	1.120	1.120	1.170	1.110	1.200	1,040,000	1,194,300	1.1484	0.628	0.628	0.656	0.623	0.673	1,853,531	0.6443	2.75%
2009-07-24	0	1.090	1.090	1.130	1.090	1.130	180,000	197,820	1.0990	0.612	0.612	0.634	0.612	0.634	320,803	0.6166	1.87%
2009-07-23	0	1.070	1.070	1.100	1.060	1.120	178,000	191,880	1.0780	0.600	0.600	0.617	0.595	0.628	317,239	0.6048	-2.73%
2009-07-22	0	1.100	1.090	1.120	1.100	1.140	360,000	408,400	1.1344	0.617	0.612	0.628	0.617	0.640	641,607	0.6365	4.76%
2009-07-21	0	1.050	1.030	1.120	1.030	1.090	334,000	357,260	1.0696	0.589	0.578	0.628	0.578	0.612	595,269	0.6002	-0.94%
2009-07-20	0	1.060	1.040	1.060	1.020	1.060	142,000	149,260	1.0511	0.595	0.584	0.595	0.572	0.595	253,078	0.5898	0.95%
2009-07-17	0	1.050	1.050	1.090	1.040	1.050	43,000	44,980	1.0460	0.589	0.589	0.612	0.584	0.589	76,636	0.5869	1.94%
2009-07-16	0	1.030	1.010	1.080	1.010	1.030	79,000	80,750	1.0222	0.578	0.567	0.606	0.567	0.578	140,797	0.5735	3.00%
2009-07-15	0	1.000	0.960	1.030	1.000	1.030	48,000	48,840	1.0175	0.561	0.539	0.578	0.561	0.578	85,548	0.5709	3.09%
2009-07-14	0	0.970	0.970	1.020	0.960	0.990	36,000	35,320	0.9811	0.544	0.544	0.572	0.539	0.555	64,161	0.5505	1.04%
2009-07-13	0	0.960	0.940	1.000	0.960	1.000	30,000	28,960	0.9653	0.539	0.527	0.561	0.539	0.561	53,467	0.5416	-6.80%
2009-07-10	0	1.030	0.990	1.030	1.030	1.030	2,000	2,060	1.0300	0.578	0.555	0.578	0.578	0.578	3,564	0.5779	-4.63%
2009-07-09	0	1.080	1.000	1.080	1.000	1.090	33,000	33,890	1.0270	0.606	0.561	0.606	0.561	0.612	58,814	0.5762	3.85%
2009-07-08	0	1.040	0.990	1.080	-	-	0	0	-	0.584	0.555	0.606	-	-	0	-	0.00%
2009-07-07	0	1.040	1.000	1.040	-	-	0	0	-	0.584	0.561	0.584	-	-	0	-	0.00%
2009-07-06	0	1.040	1.000	1.040	-	-	0	0	-	0.584	0.561	0.584	-	-	0	-	0.00%
2009-07-03	0	1.040	0.950	1.040	1.000	1.040	114,000	114,880	1.0077	0.584	0.533	0.584	0.561	0.584	203,175	0.5654	5.05%
2009-07-02	0	0.990	1.000	1.150	0.990	1.000	300,000	297,500	0.9917	0.555	0.561	0.645	0.555	0.561	534,672	0.5564	-1.00%
2009-06-30	0	1.000	1.000	1.050	1.000	1.000	20,000	20,000	1.0000	0.561	0.561	0.589	0.561	0.561	35,645	0.5611	-8.26%
2009-06-29	0	1.090	1.050	1.130	-	-	0	0	-	0.612	0.589	0.634	-	-	0	-	0.00%
2009-06-26	0	1.090	1.030	1.150	-	-	0	0	-	0.612	0.578	0.645	-	-	0	-	0.00%
2009-06-25	0	1.090	0.930	1.100	1.040	1.090	28,000	29,220	1.0436	0.612	0.522	0.617	0.584	0.612	49,903	0.5855	10.10%
2009-06-24	0	0.990	0.930	1.090	-	-	0	0	-	0.555	0.522	0.612	-	-	0	-	0.00%
2009-06-23	0	0.990	0.990	1.090	0.990	1.000	170,000	168,620	0.9919	0.555	0.555	0.612	0.555	0.561	302,981	0.5565	-2.94%
2009-06-22	0	1.020	1.020	1.080	-	-	2,000	2,240	1.1200	0.572	0.572	0.606	-	-	3,564	0.6284	2.00%
2009-06-19	0	1.000	1.000	1.080	1.000	1.000	20,000	20,000	1.0000	0.561	0.561	0.606	0.561	0.561	35,645	0.5611	0.00%
2009-06-18	0	1.000	1.000	1.080	1.000	1.050	112,000	114,800	1.0250	0.561	0.561	0.606	0.561	0.589	199,611	0.5751	-6.54%
2009-06-17	0	1.070	1.020	1.140	1.050	1.170	56,000	60,140	1.0739	0.600	0.572	0.640	0.589	0.656	99,806	0.6026	-9.32%
2009-06-16	0	1.180	0.980	1.180	1.020	1.180	72,000	75,860	1.0536	0.662	0.550	0.662	0.572	0.662	128,321	0.5912	9.26%
2009-06-15	0	1.080	1.050	1.140	-	-	0	0	-	0.606	0.589	0.640	-	-	0	-	0.00%
2009-06-12	0	1.080	1.080	1.100	-	-	0	0	-	0.606	0.606	0.617	-	-	0	-	0.00%
2009-06-11	0	1.080	1.080	1.200	1.070	1.070	8,000	8,560	1.0700	0.606	0.606	0.673	0.600	0.600	14,258	0.6004	-8.47%
2009-06-10	0	1.180	1.100	1.180	1.100	1.200	28,000	32,760	1.1700	0.662	0.617	0.662	0.617	0.673	49,903	0.6565	8.26%
2009-06-09	0	1.090	1.050	1.100	1.040	1.090	74,000	77,960	1.0535	0.612	0.589	0.617	0.584	0.612	131,886	0.5911	-0.91%
2009-06-08	0	1.100	1.040	1.140	-	-	0	0	-	0.617	0.584	0.640	-	-	0	-	0.00%
2009-06-05	0	1.100	1.050	1.140	1.100	1.200	182,000	207,000	1.1374	0.617	0.589	0.640	0.617	0.673	324,368	0.6382	2.80%
2009-06-04	0	1.070	1.030	1.080	1.070	1.070	30,000	32,100	1.0700	0.600	0.578	0.606	0.600	0.600	53,467	0.6004	-2.73%
2009-06-03	0	1.100	1.170	1.180	1.100	1.170	234,000	258,100	1.1030	0.617	0.656	0.662	0.617	0.656	417,044	0.6189	0.00%
2009-06-02	0	1.100	1.000	1.100	0.980	1.100	88,000	95,600	1.0864	0.617	0.561	0.617	0.550	0.617	156,837	0.6095	0.00%
2009-06-01	0	1.100	1.000	1.100	0.900	1.100	314,000	300,340	0.9565	0.617	0.561	0.617	0.505	0.617	559,624	0.5367	22.22%
2009-05-29	0	0.900	0.890	0.940	0.880	0.930	114,000	103,200	0.9053	0.505	0.499	0.527	0.494	0.522	203,175	0.5079	-4.26%
2009-05-27	0	0.940	0.940	0.970	0.930	0.950	34,000	31,980	0.9406	0.527	0.527	0.544	0.522	0.533	60,596	0.5278	-1.05%
2009-05-26	0	0.950	0.890	0.950	0.930	0.950	148,000	139,040	0.9395	0.533	0.499	0.533	0.522	0.533	263,772	0.5271	2.15%
2009-05-25	0	0.930	0.880	0.930	0.870	0.930	154,000	134,920	0.8761	0.522	0.494	0.522	0.488	0.522	274,465	0.4916	8.14%
2009-05-22	0	0.860	0.860	0.920	0.860	0.860	178,000	153,080	0.8600	0.483	0.483	0.516	0.483	0.483	317,239	0.4825	0.00%
2009-05-21	0	0.860	0.860	0.920	0.860	0.880	64,000	55,840	0.8725	0.483	0.483	0.516	0.483	0.494	114,063	0.4896	-6.52%
2009-05-20	0	0.920	0.860	0.930	0.920	0.930	38,000	35,280	0.9284	0.516	0.483	0.522	0.516	0.522	67,725	0.5209	8.24%
2009-05-19	0	0.850	0.850	0.940	0.850	0.950	326,000	280,400	0.8601	0.477	0.477	0.527	0.477	0.533	581,011	0.4826	0.00%
2009-05-18	0	0.850	0.840	0.850	0.850	0.860	756,000	643,100	0.8507	0.477	0.471	0.477	0.477	0.483	1,347,374	0.4773	1.19%
2009-05-15	0	0.840	0.810	0.850	0.840	0.840	50,000	42,000	0.8400	0.471	0.454	0.477	0.471	0.471	89,112	0.4713	-1.18%
2009-05-14	0	0.850	0.770	0.850	-	-	0	0	-	0.477	0.432	0.477	-	-	0	-	0.00%
2009-05-13	0	0.850	0.840	0.850	0.820	0.850	532,000	449,960	0.8458	0.477	0.471	0.477	0.460	0.477	948,152	0.4746	3.66%
2009-05-12	0	0.820	0.820	0.850	0.820	0.820	40,000	32,800	0.8200	0.460	0.460	0.477	0.460	0.460	71,290	0.4601	0.00%
2009-05-11	0	0.820	0.820	0.840	0.820	0.820	96,000	78,720	0.8200	0.460	0.460	0.471	0.460	0.460	171,095	0.4601	0.00%
2009-05-08	0	0.820	0.820	0.850	0.820	0.820	30,000	24,600	0.8200	0.460	0.460	0.477	0.460	0.460	53,467	0.4601	-1.20%
2009-05-07	0	0.830	0.820	0.830	0.830	0.850	130,000	109,900	0.8454	0.466	0.460	0.466	0.466	0.477	231,691	0.4743	-2.35%
2009-05-06	0	0.850	0.800	0.850	-	-	0	0	-	0.477	0.449	0.477	-	-	0	-	0.00%
2009-05-05	0	0.850	0.800	0.850	0.850	0.850	198,000	168,300	0.8500	0.477	0.449	0.477	0.477	0.477	352,884	0.4769	7.59%
2009-05-04	0	0.790	0.790	0.850	-	-	0	0	-	0.443	0.443	0.477	-	-	0	-	0.00%
2009-04-30	0	0.790	0.730	0.850	-	-	0	0	-	0.443	0.410	0.477	-	-	0	-	0.00%
2009-04-29	0	0.790	0.750	0.850	-	-	0	0	-	0.443	0.421	0.477	-	-	0	-	0.00%
2009-04-28	0	0.790	0.790	0.850	0.790	0.790	50,000	39,500	0.7900	0.443	0.443	0.477	0.443	0.443	89,112	0.4433	0.00%
2009-04-27	0	0.790	0.790	0.850	0.790	0.790	86,000	67,940	0.7900	0.443	0.443	0.477	0.443	0.443	153,273	0.4433	-1.25%
2009-04-24	0	0.800	0.720	0.800	0.800	0.850	112,000	92,200	0.8232	0.449	0.404	0.449	0.449	0.477	199,611	0.4619	2.56%
2009-04-23	0	0.780	0.710	0.800	-	-	0	0	-	0.438	0.398	0.449	-	-	0	-	0.00%
2009-04-22	0	0.780	0.690	0.850	-	-	0	0	-	0.438	0.387	0.477	-	-	0	-	0.00%
2009-04-21	0	0.780	0.780	0.850	0.780	0.780	20,000	15,600	0.7800	0.438	0.438	0.477	0.438	0.438	35,645	0.4377	1.30%
2009-04-20	0	0.770	0.770	0.800	0.770	0.850	72,000	59,100	0.8208	0.432	0.432	0.449	0.432	0.477	128,321	0.4606	-3.75%
2009-04-17	0	0.800	0.750	0.800	0.800	0.800	20,000	16,000	0.8000	0.449	0.421	0.449	0.449	0.449	35,645	0.4489	0.00%
2009-04-16	0	0.800	0.750	0.800	0.800	0.800	206,000	164,800	0.8000	0.449	0.421	0.449	0.449	0.449	367,142	0.4489	0.00%
2009-04-15	0	0.800	0.720	0.800	0.800	0.800	54,000	43,200	0.8000	0.449	0.404	0.449	0.449	0.449	96,241	0.4489	1.27%
2009-04-14	0	0.790	0.700	0.800	-	-	0	0	-	0.443	0.393	0.449	-	-	0	-	0.00%
2009-04-09	0	0.790	0.790	0.800	0.790	0.800	74,000	59,020	0.7976	0.443	0.443	0.449	0.443	0.449	131,886	0.4475	0.00%
2009-04-08	0	0.790	0.680	0.790	-	-	0	0	-	0.443	0.382	0.443	-	-	0	-	-1.25%
2009-04-07	0	0.800	0.670	0.800	0.800	0.800	4,000	3,200	0.8000	0.449	0.376	0.449	0.449	0.449	7,129	0.4489	14.29%
2009-04-06	0	0.700	0.790	0.800	-	-	0	0	-	0.393	0.443	0.449	-	-	0	-	0.00%
2009-04-03	0	0.700	0.680	0.750	-	-	0	0	-	0.393	0.382	0.421	-	-	0	-	0.00%
2009-04-02	0	0.700	0.650	0.740	0.650	0.700	42,000	28,420	0.6767	0.393	0.365	0.415	0.365	0.393	74,854	0.3797	2.94%
2009-04-01	0	0.680	0.680	0.740	0.680	0.680	16,000	10,880	0.6800	0.382	0.382	0.415	0.382	0.382	28,516	0.3815	-2.86%
2009-03-31	0	0.700	0.680	0.750	-	-	0	0	-	0.393	0.382	0.421	-	-	0	-	0.00%
2009-03-30	0	0.700	0.660	0.700	0.650	0.700	18,000	12,200	0.6778	0.393	0.370	0.393	0.365	0.393	32,080	0.3803	2.94%
2009-03-27	0	0.680	0.750	0.760	0.650	0.660	6,000	3,920	0.6533	0.382	0.421	0.426	0.365	0.370	10,693	0.3666	3.03%
2009-03-26	0	0.660	0.650	0.750	0.650	0.660	10,000	6,540	0.6540	0.370	0.365	0.421	0.365	0.370	17,822	0.3670	0.00%
2009-03-25	0	0.660	0.660	0.750	0.650	0.660	14,000	9,140	0.6529	0.370	0.370	0.421	0.365	0.370	24,951	0.3663	0.00%
2009-03-24	0	0.660	0.650	0.750	0.650	0.660	18,000	11,760	0.6533	0.370	0.365	0.421	0.365	0.370	32,080	0.3666	0.00%
2009-03-23	0	0.660	0.630	0.700	0.650	0.660	40,000	26,240	0.6560	0.370	0.353	0.393	0.365	0.370	71,290	0.3681	0.00%
2009-03-20	0	0.660	0.660	0.750	0.650	0.660	20,000	13,140	0.6570	0.370	0.370	0.421	0.365	0.370	35,645	0.3686	-5.71%
2009-03-19	0	0.700	0.650	0.750	-	-	0	0	-	0.393	0.365	0.421	-	-	0	-	0.00%
2009-03-18	0	0.700	0.660	0.750	-	-	0	0	-	0.393	0.370	0.421	-	-	0	-	0.00%
2009-03-17	0	0.700	0.660	0.750	-	-	0	0	-	0.393	0.370	0.421	-	-	0	-	0.00%
2009-03-16	0	0.700	0.680	0.700	0.650	0.700	40,000	27,000	0.6750	0.393	0.382	0.393	0.365	0.393	71,290	0.3787	-6.67%
2009-03-13	0	0.750	0.650	0.750	0.730	0.750	24,000	17,680	0.7367	0.421	0.365	0.421	0.410	0.421	42,774	0.4133	10.29%
2009-03-12	0	0.680	0.650	0.730	-	-	0	0	-	0.382	0.365	0.410	-	-	0	-	0.00%
2009-03-11	0	0.680	0.680	0.730	0.670	0.680	156,000	105,620	0.6771	0.382	0.382	0.410	0.376	0.382	278,030	0.3799	-1.45%
2009-03-10	0	0.690	0.660	0.730	-	-	22,000	15,820	0.7191	0.387	0.370	0.410	-	-	39,209	0.4035	0.00%
2009-03-09	0	0.690	0.660	-	-	-	0	0	-	0.387	0.370	-	-	-	0	-	0.00%
2009-03-06	0	0.690	0.660	0.730	-	-	0	0	-	0.387	0.370	0.410	-	-	0	-	0.00%
2009-03-05	0	0.690	0.660	0.730	-	-	1,000	640	0.6400	0.387	0.370	0.410	-	-	1,782	0.3591	0.00%
2009-03-04	0	0.690	0.690	0.730	0.680	0.680	26,000	17,680	0.6800	0.387	0.387	0.410	0.382	0.382	46,338	0.3815	-1.43%
2009-03-03	0	0.700	0.680	0.730	-	-	0	0	-	0.393	0.382	0.410	-	-	0	-	0.00%
2009-03-02	0	0.700	0.680	0.700	0.700	0.740	70,000	49,800	0.7114	0.393	0.382	0.393	0.393	0.415	124,757	0.3992	0.00%
2009-02-27	0	0.700	0.680	0.700	0.700	0.700	16,000	11,200	0.7000	0.393	0.382	0.393	0.393	0.393	28,516	0.3928	0.00%
2009-02-26	0	0.700	0.680	0.740	-	-	0	0	-	0.393	0.382	0.415	-	-	0	-	0.00%
2009-02-25	0	0.700	0.680	0.740	-	-	0	0	-	0.393	0.382	0.415	-	-	0	-	0.00%
2009-02-24	0	0.700	0.680	0.740	-	-	0	0	-	0.393	0.382	0.415	-	-	0	-	0.00%
2009-02-23	0	0.700	0.680	0.740	-	-	0	0	-	0.393	0.382	0.415	-	-	0	-	0.00%
2009-02-20	0	0.700	0.690	0.740	0.690	0.740	30,000	21,400	0.7133	0.393	0.387	0.415	0.387	0.415	53,467	0.4002	-1.41%
2009-02-19	0	0.710	0.700	0.750	-	-	0	0	-	0.398	0.393	0.421	-	-	0	-	0.00%
2009-02-18	0	0.710	0.700	0.740	0.700	0.700	39,000	27,270	0.6992	0.398	0.393	0.415	0.393	0.393	69,507	0.3923	-4.05%
2009-02-17	0	0.740	0.710	0.740	-	-	0	0	-	0.415	0.398	0.415	-	-	0	-	-2.63%
2009-02-16	0	0.760	0.760	0.770	-	-	0	0	-	0.426	0.426	0.432	-	-	0	-	4.11%
2009-02-13	0	0.730	0.730	0.780	-	-	0	0	-	0.410	0.410	0.438	-	-	0	-	4.29%
2009-02-12	0	0.700	0.700	0.780	0.700	0.730	28,000	19,900	0.7107	0.393	0.393	0.438	0.393	0.410	49,903	0.3988	-4.11%
2009-02-11	0	0.730	0.700	0.750	-	-	0	0	-	0.410	0.393	0.421	-	-	0	-	0.00%
2009-02-10	0	0.730	0.710	0.760	0.730	0.730	20,000	14,600	0.7300	0.410	0.398	0.426	0.410	0.410	35,645	0.4096	1.39%
2009-02-09	0	0.720	0.710	0.740	-	-	0	0	-	0.404	0.398	0.415	-	-	0	-	0.00%
2009-02-06	0	0.720	0.720	0.740	-	-	0	0	-	0.404	0.404	0.415	-	-	0	-	0.00%
2009-02-05	0	0.720	0.710	0.740	-	-	0	0	-	0.404	0.398	0.415	-	-	0	-	0.00%
2009-02-04	0	0.720	0.700	0.740	0.720	0.720	44,000	31,680	0.7200	0.404	0.393	0.415	0.404	0.404	78,419	0.4040	1.41%
2009-02-03	0	0.710	0.710	0.760	0.700	0.700	2,000	1,400	0.7000	0.398	0.398	0.426	0.393	0.393	3,564	0.3928	-4.05%
2009-02-02	0	0.740	0.710	0.740	-	-	0	0	-	0.415	0.398	0.415	-	-	0	-	0.00%
2009-01-30	0	0.740	0.710	0.740	0.740	0.740	4,000	2,960	0.7400	0.415	0.398	0.415	0.415	0.415	7,129	0.4152	0.00%
2009-01-29	0	0.740	0.730	0.750	0.710	0.740	514,000	371,660	0.7231	0.415	0.410	0.421	0.398	0.415	916,072	0.4057	-7.50%
2009-01-23	0	0.800	0.700	0.800	-	-	0	0	-	0.449	0.393	0.449	-	-	0	-	0.00%
2009-01-22	0	0.800	0.710	0.800	-	-	0	0	-	0.449	0.398	0.449	-	-	0	-	0.00%
2009-01-21	0	0.800	0.750	0.800	-	-	0	0	-	0.449	0.421	0.449	-	-	0	-	-9.09%
2009-01-20	0	0.880	0.750	0.880	-	-	0	0	-	0.494	0.421	0.494	-	-	0	-	0.00%
2009-01-19	0	0.880	0.760	0.880	0.720	0.880	12,000	8,960	0.7467	0.494	0.426	0.494	0.404	0.494	21,387	0.4189	0.00%
2009-01-16	0	0.880	0.730	0.970	-	-	0	0	-	0.494	0.410	0.544	-	-	0	-	0.00%
2009-01-15	0	0.880	0.730	0.970	-	-	0	0	-	0.494	0.410	0.544	-	-	0	-	0.00%
2009-01-14	0	0.880	0.790	0.880	0.700	0.900	96,000	74,320	0.7742	0.494	0.443	0.494	0.393	0.505	171,095	0.4344	-2.22%
2009-01-13	0	0.900	0.750	0.960	-	-	0	0	-	0.505	0.421	0.539	-	-	0	-	0.00%
2009-01-12	0	0.900	0.600	0.980	-	-	0	0	-	0.505	0.337	0.550	-	-	0	-	0.00%
2009-01-09	0	0.900	0.750	0.960	0.800	0.900	92,000	81,000	0.8804	0.505	0.421	0.539	0.449	0.505	163,966	0.4940	13.92%
2009-01-08	0	0.790	0.790	0.890	0.760	0.790	102,000	79,280	0.7773	0.443	0.443	0.499	0.426	0.443	181,789	0.4361	5.33%
2009-01-07	0	0.770	0.770	0.880	-	-	0	0	-	0.421	0.421	0.481	-	-	0	-	0.00%
2009-01-06	0	0.770	0.770	0.870	0.770	0.770	84,000	64,880	0.7724	0.421	0.421	0.475	0.421	0.421	153,700	0.4221	-3.75%
2009-01-05	0	0.800	0.750	2.000	-	-	0	0	-	0.437	0.410	1.093	-	-	0	-	0.00%
2009-01-02	0	0.800	0.750	-	-	-	0	0	-	0.437	0.410	-	-	-	0	-	0.00%
2008-12-31	0	0.800	0.750	0.880	-	-	0	0	-	0.437	0.410	0.481	-	-	0	-	0.00%
2008-12-30	0	0.800	0.650	0.880	-	-	0	0	-	0.437	0.355	0.481	-	-	0	-	0.00%
2008-12-29	0	0.800	0.720	0.880	-	-	0	0	-	0.437	0.393	0.481	-	-	0	-	0.00%
2008-12-24	0	0.800	0.720	0.800	0.800	0.800	14,000	11,200	0.8000	0.437	0.393	0.437	0.437	0.437	25,617	0.4372	-2.44%
2008-12-23	0	0.820	0.800	0.820	0.800	0.820	62,000	50,320	0.8116	0.448	0.437	0.448	0.437	0.448	113,446	0.4436	2.50%
2008-12-22	0	0.800	0.750	0.820	-	-	0	0	-	0.437	0.410	0.448	-	-	0	-	0.00%
2008-12-19	0	0.800	0.790	0.870	-	-	0	0	-	0.437	0.432	0.475	-	-	0	-	0.00%
2008-12-18	0	0.800	0.800	0.870	0.800	0.800	28,000	22,400	0.8000	0.437	0.437	0.475	0.437	0.437	51,233	0.4372	0.00%
2008-12-17	0	0.800	0.800	0.870	0.800	0.800	72,000	57,600	0.8000	0.437	0.437	0.475	0.437	0.437	131,743	0.4372	0.00%
2008-12-16	0	0.800	0.750	0.860	-	-	0	0	-	0.437	0.410	0.470	-	-	0	-	0.00%
2008-12-15	0	0.800	0.800	0.870	-	-	0	0	-	0.437	0.437	0.475	-	-	0	-	0.00%
2008-12-12	0	0.800	0.750	0.800	0.800	0.800	10,000	8,000	0.8000	0.437	0.410	0.437	0.437	0.437	18,298	0.4372	-8.05%
2008-12-11	0	0.870	0.800	0.880	-	-	0	0	-	0.475	0.437	0.481	-	-	0	-	0.00%
2008-12-10	0	0.870	0.800	0.870	-	-	0	0	-	0.475	0.437	0.475	-	-	0	-	-1.14%
2008-12-09	0	0.880	0.800	0.880	0.880	0.880	24,000	21,120	0.8800	0.481	0.437	0.481	0.481	0.481	43,914	0.4809	0.00%
2008-12-08	0	0.880	0.800	0.980	-	-	1,000	780	0.7800	0.481	0.437	0.536	-	-	1,830	0.4263	0.00%
2008-12-05	0	0.880	0.750	0.980	0.880	0.880	40,000	35,200	0.8800	0.481	0.410	0.536	0.481	0.481	73,191	0.4809	3.53%
2008-12-04	0	0.850	0.800	0.880	-	-	0	0	-	0.465	0.437	0.481	-	-	0	-	0.00%
2008-12-03	0	0.850	0.850	0.880	0.850	0.850	14,000	11,900	0.8500	0.465	0.465	0.481	0.465	0.465	25,617	0.4645	6.25%
2008-12-02	0	0.800	0.800	0.850	-	-	0	0	-	0.437	0.437	0.465	-	-	0	-	0.00%
2008-12-01	0	0.800	0.800	0.880	0.750	0.750	45,000	33,670	0.7482	0.437	0.437	0.481	0.410	0.410	82,340	0.4089	0.00%
2008-11-28	0	0.800	0.760	0.800	0.790	0.800	30,000	23,740	0.7913	0.437	0.415	0.437	0.432	0.437	54,893	0.4325	0.00%
2008-11-27	0	0.800	0.800	0.840	-	-	0	0	-	0.437	0.437	0.459	-	-	0	-	0.00%
2008-11-26	0	0.800	0.760	0.800	0.800	0.800	14,000	11,200	0.8000	0.437	0.415	0.437	0.437	0.437	25,617	0.4372	-3.61%
2008-11-25	0	0.830	0.800	0.830	0.840	0.840	18,000	15,120	0.8400	0.454	0.437	0.454	0.459	0.459	32,936	0.4591	-1.19%
2008-11-24	0	0.840	0.800	0.840	0.840	0.840	20,000	16,800	0.8400	0.459	0.437	0.459	0.459	0.459	36,595	0.4591	5.00%
2008-11-21	0	0.800	0.800	0.910	0.800	0.800	36,000	28,800	0.8000	0.437	0.437	0.497	0.437	0.437	65,872	0.4372	-3.61%
2008-11-20	0	0.830	0.800	0.850	0.830	0.830	10,000	8,300	0.8300	0.454	0.437	0.465	0.454	0.454	18,298	0.4536	0.00%
2008-11-19	0	0.830	0.830	0.910	-	-	0	0	-	0.454	0.454	0.497	-	-	0	-	0.00%
2008-11-18	0	0.830	0.830	0.970	-	-	0	0	-	0.454	0.454	0.530	-	-	0	-	0.00%
2008-11-17	0	0.830	0.830	0.950	-	-	0	0	-	0.454	0.454	0.519	-	-	0	-	0.00%
2008-11-14	0	0.830	0.830	0.980	-	-	0	0	-	0.454	0.454	0.536	-	-	0	-	1.22%
2008-11-13	0	0.820	0.700	0.980	-	-	0	0	-	0.448	0.383	0.536	-	-	0	-	0.00%
2008-11-12	0	0.820	0.700	0.980	-	-	0	0	-	0.448	0.383	0.536	-	-	0	-	0.00%
2008-11-11	0	0.820	0.700	0.980	-	-	0	0	-	0.448	0.383	0.536	-	-	0	-	0.00%
2008-11-10	0	0.820	0.700	0.980	-	-	0	0	-	0.448	0.383	0.536	-	-	0	-	0.00%
2008-11-07	0	0.820	0.750	0.980	-	-	0	0	-	0.448	0.410	0.536	-	-	0	-	0.00%
2008-11-06	0	0.820	0.750	0.970	-	-	0	0	-	0.448	0.410	0.530	-	-	0	-	0.00%
2008-11-05	0	0.820	0.760	0.830	-	-	0	0	-	0.448	0.415	0.454	-	-	0	-	0.00%
2008-11-04	0	0.820	0.750	0.980	-	-	0	0	-	0.448	0.410	0.536	-	-	0	-	0.00%
2008-11-03	0	0.820	0.760	0.950	0.820	0.820	10,000	8,200	0.8200	0.448	0.415	0.519	0.448	0.448	18,298	0.4481	0.00%
2008-10-31	0	0.820	0.820	0.980	-	-	0	0	-	0.448	0.448	0.536	-	-	0	-	0.00%
2008-10-30	0	0.820	0.820	0.980	-	-	0	0	-	0.448	0.448	0.536	-	-	0	-	2.50%
2008-10-29	0	0.800	0.700	0.820	0.800	0.820	116,000	93,880	0.8093	0.437	0.383	0.448	0.437	0.448	212,253	0.4423	0.00%
2008-10-28	0	0.800	0.780	0.880	0.800	0.800	6,000	4,800	0.8000	0.437	0.426	0.481	0.437	0.437	10,979	0.4372	-9.09%
2008-10-27	0	0.880	0.800	0.970	-	-	0	0	-	0.481	0.437	0.530	-	-	0	-	0.00%
2008-10-24	0	0.880	0.740	0.900	-	-	0	0	-	0.481	0.404	0.492	-	-	0	-	0.00%
2008-10-23	0	0.880	0.800	0.950	-	-	0	0	-	0.481	0.437	0.519	-	-	0	-	0.00%
2008-10-22	0	0.880	0.800	0.930	0.880	0.880	20,000	17,600	0.8800	0.481	0.437	0.508	0.481	0.481	36,595	0.4809	-6.38%
2008-10-21	0	0.940	0.880	0.940	-	-	0	0	-	0.514	0.481	0.514	-	-	0	-	-4.08%
2008-10-20	0	0.980	0.880	0.970	0.800	1.000	96,000	78,800	0.8208	0.536	0.481	0.530	0.437	0.547	175,658	0.4486	7.69%
2008-10-17	0	0.910	0.800	0.910	0.900	0.920	14,000	12,680	0.9057	0.497	0.437	0.497	0.492	0.503	25,617	0.4950	-9.00%
2008-10-16	0	1.000	0.800	1.000	1.800	1.800	100,000	180,000	1.8000	0.547	0.437	0.547	0.984	0.984	182,977	0.9837	0.00%
2008-10-15	0	1.000	0.950	1.000	-	-	10,000	9,500	0.9500	0.547	0.519	0.547	-	-	18,298	0.5192	0.00%
2008-10-14	0	1.000	0.950	1.000	1.000	1.000	2,000	2,000	1.0000	0.547	0.519	0.547	0.547	0.547	3,660	0.5465	11.11%
2008-10-13	0	0.900	0.750	1.000	-	-	0	0	-	0.492	0.410	0.547	-	-	0	-	0.00%
2008-10-10	0	0.900	0.900	1.040	0.900	0.900	4,000	3,600	0.9000	0.492	0.492	0.568	0.492	0.492	7,319	0.4919	-18.18%
2008-10-09	0	1.100	0.800	1.180	-	-	0	0	-	0.601	0.437	0.645	-	-	0	-	0.00%
2008-10-08	0	1.100	0.700	1.100	-	-	0	0	-	0.601	0.383	0.601	-	-	0	-	-6.78%
2008-10-06	0	1.180	-	1.200	1.180	1.180	10,000	11,800	1.1800	0.645	-	0.656	0.645	0.645	18,298	0.6449	0.00%
2008-10-03	0	1.180	1.100	1.180	1.100	1.180	88,000	97,440	1.1073	0.645	0.601	0.645	0.601	0.645	161,020	0.6051	7.27%
2008-10-02	0	1.100	1.000	1.180	-	-	0	0	-	0.601	0.547	0.645	-	-	0	-	0.00%
2008-09-30	0	1.100	1.000	1.100	-	-	0	0	-	0.601	0.547	0.601	-	-	0	-	0.00%
2008-09-29	0	1.100	1.000	1.120	1.100	1.100	54,000	59,400	1.1000	0.601	0.547	0.612	0.601	0.601	98,807	0.6012	0.00%
2008-09-26	0	1.100	1.050	1.100	1.050	1.100	130,000	138,000	1.0615	0.601	0.574	0.601	0.574	0.601	237,870	0.5801	4.76%
2008-09-25	0	1.050	1.010	1.200	1.050	1.060	134,000	141,300	1.0545	0.574	0.552	0.656	0.574	0.579	245,189	0.5763	-1.87%
2008-09-24	0	1.070	1.060	1.150	1.070	1.150	168,000	185,040	1.1014	0.585	0.579	0.628	0.585	0.628	307,401	0.6019	-10.83%
2008-09-23	0	1.200	1.180	-	-	-	0	0	-	0.656	0.645	-	-	-	0	-	0.00%
2008-09-22	0	1.200	1.180	-	-	-	0	0	-	0.656	0.645	-	-	-	0	-	0.00%
2008-09-19	0	1.200	1.180	-	-	-	0	0	-	0.656	0.645	-	-	-	0	-	0.00%
2008-09-18	0	1.200	1.060	-	1.200	1.200	4,000	4,800	1.2000	0.656	0.579	-	0.656	0.656	7,319	0.6558	0.00%
2008-09-17	0	1.200	1.160	-	-	-	0	0	-	0.656	0.634	-	-	-	0	-	0.00%
2008-09-16	0	1.200	1.200	-	1.170	1.200	19,000	22,120	1.1642	0.656	0.656	-	0.639	0.656	34,766	0.6363	-11.11%
2008-09-12	0	1.350	1.130	1.570	-	-	0	0	-	0.738	0.618	0.858	-	-	0	-	0.00%
2008-09-11	0	1.350	1.110	1.500	-	-	0	0	-	0.738	0.607	0.820	-	-	0	-	0.00%
2008-09-10	0	1.350	1.350	1.450	1.350	1.350	10,000	13,500	1.3500	0.738	0.738	0.792	0.738	0.738	18,298	0.7378	0.00%
2008-09-09	0	1.350	1.200	-	1.160	1.350	41,000	52,580	1.2824	0.738	0.656	-	0.634	0.738	75,020	0.7009	15.38%
2008-09-08	0	1.170	1.160	1.240	1.160	1.160	36,000	41,760	1.1600	0.639	0.634	0.678	0.634	0.634	65,872	0.6340	-5.65%
2008-09-05	0	1.240	1.160	1.280	-	-	0	0	-	0.678	0.634	0.700	-	-	0	-	0.00%
2008-09-04	0	1.240	1.180	1.280	-	-	0	0	-	0.678	0.645	0.700	-	-	0	-	0.00%
2008-09-03	0	1.240	1.180	1.300	-	-	0	0	-	0.678	0.645	0.710	-	-	0	-	0.00%
2008-09-02	0	1.240	1.290	1.300	1.230	1.280	60,000	74,500	1.2417	0.678	0.705	0.710	0.672	0.700	109,786	0.6786	-10.14%
2008-09-01	0	1.380	1.240	1.520	-	-	0	0	-	0.754	0.678	0.831	-	-	0	-	0.00%
2008-08-29	0	1.380	1.250	1.520	1.380	1.380	50,000	69,000	1.3800	0.754	0.683	0.831	0.754	0.754	91,488	0.7542	-1.43%
2008-08-28	0	1.400	1.260	1.500	-	-	0	0	-	0.765	0.689	0.820	-	-	0	-	0.00%
2008-08-27	0	1.400	1.230	1.500	-	-	0	0	-	0.765	0.672	0.820	-	-	0	-	0.00%
2008-08-26	0	1.400	1.400	1.500	1.400	1.400	32,000	44,800	1.4000	0.765	0.765	0.820	0.765	0.765	58,553	0.7651	0.00%
2008-08-25	0	1.400	1.400	1.500	1.350	1.350	2,000	2,700	1.3500	0.765	0.765	0.820	0.738	0.738	3,660	0.7378	10.24%
2008-08-21	0	1.340	1.320	1.490	1.340	1.400	38,000	51,640	1.3589	0.694	0.684	0.772	0.694	0.725	73,364	0.7039	2.29%
2008-08-20	0	1.310	1.310	1.500	1.310	1.310	2,000	2,620	1.3100	0.679	0.679	0.777	0.679	0.679	3,861	0.6785	-9.66%
2008-08-19	0	1.450	1.290	1.500	1.450	1.450	6,000	8,700	1.4500	0.751	0.668	0.777	0.751	0.751	11,584	0.7511	-3.33%
2008-08-18	0	1.500	-	1.520	-	-	0	0	-	0.777	-	0.787	-	-	0	-	0.00%
2008-08-15	0	1.500	1.310	1.520	-	-	0	0	-	0.777	0.679	0.787	-	-	0	-	0.00%
2008-08-14	0	1.500	1.280	1.520	-	-	0	0	-	0.777	0.663	0.787	-	-	0	-	0.00%
2008-08-13	0	1.500	1.380	1.550	-	-	0	0	-	0.777	0.715	0.803	-	-	0	-	0.00%
2008-08-12	0	1.500	1.300	1.600	1.500	1.500	2,000	3,000	1.5000	0.777	0.673	0.829	0.777	0.777	3,861	0.7770	14.50%
2008-08-11	0	1.310	1.280	1.640	1.310	1.310	2,000	2,620	1.3100	0.679	0.663	0.849	0.679	0.679	3,861	0.6785	-12.67%
2008-08-08	0	1.500	1.500	1.600	1.500	1.500	20,000	30,000	1.5000	0.777	0.777	0.829	0.777	0.777	38,612	0.7770	7.14%
2008-08-07	0	1.400	1.400	1.500	1.400	1.400	80,000	112,000	1.4000	0.725	0.725	0.777	0.725	0.725	154,450	0.7252	0.00%
2008-08-05	0	1.400	1.400	1.500	1.350	1.400	68,000	94,200	1.3853	0.725	0.725	0.777	0.699	0.725	131,282	0.7175	3.70%
2008-08-04	0	1.350	1.350	1.450	-	-	0	0	-	0.699	0.699	0.751	-	-	0	-	0.00%
2008-08-01	0	1.350	1.310	1.480	-	-	0	0	-	0.699	0.679	0.767	-	-	0	-	0.00%
2008-07-31	0	1.350	1.350	1.450	1.350	1.350	6,000	8,100	1.3500	0.699	0.699	0.751	0.699	0.699	11,584	0.6993	5.47%
2008-07-30	0	1.280	1.280	1.450	-	-	0	0	-	0.663	0.663	0.751	-	-	0	-	0.79%
2008-07-29	0	1.270	1.260	1.320	1.270	1.270	30,000	38,100	1.2700	0.658	0.653	0.684	0.658	0.658	57,919	0.6578	0.79%
2008-07-28	0	1.260	1.260	1.300	1.240	1.270	146,000	182,340	1.2489	0.653	0.653	0.673	0.642	0.658	281,871	0.6469	-11.89%
2008-07-25	0	1.430	1.430	1.650	-	-	0	0	-	0.741	0.741	0.855	-	-	0	-	1.42%
2008-07-24	0	1.410	1.240	1.680	1.410	1.410	10,000	14,100	1.4100	0.730	0.642	0.870	0.730	0.730	19,306	0.7303	0.00%
2008-07-23	0	1.410	1.410	1.700	1.400	1.400	40,000	56,000	1.4000	0.730	0.730	0.881	0.725	0.725	77,225	0.7252	-4.73%
2008-07-22	0	1.480	1.450	-	-	-	0	0	-	0.767	0.751	-	-	-	0	-	0.00%
2008-07-21	0	1.480	1.460	1.780	-	-	0	0	-	0.767	0.756	0.922	-	-	0	-	0.00%
2008-07-18	0	1.480	1.460	1.480	1.480	1.480	12,000	17,760	1.4800	0.767	0.756	0.767	0.767	0.767	23,167	0.7666	0.00%
2008-07-17	0	1.480	1.480	1.800	-	-	0	0	-	0.767	0.767	0.932	-	-	0	-	1.37%
2008-07-16	0	1.460	1.460	1.550	1.450	1.450	16,000	23,200	1.4500	0.756	0.756	0.803	0.751	0.751	30,890	0.7511	0.69%
2008-07-15	0	1.450	1.450	1.520	1.450	1.500	137,000	203,030	1.4820	0.751	0.751	0.787	0.751	0.777	264,495	0.7676	-4.61%
2008-07-14	0	1.520	1.520	1.580	-	-	1,000	1,400	1.4000	0.787	0.787	0.818	-	-	1,931	0.7252	0.66%
2008-07-11	0	1.510	1.510	1.580	1.500	1.500	20,000	30,000	1.5000	0.782	0.782	0.818	0.777	0.777	38,612	0.7770	-0.66%
2008-07-10	0	1.520	1.520	1.600	1.500	1.500	115,000	172,470	1.4997	0.787	0.787	0.829	0.777	0.777	222,021	0.7768	0.00%
2008-07-09	0	1.520	1.520	1.700	1.500	1.550	110,000	168,320	1.5302	0.787	0.787	0.881	0.777	0.803	212,368	0.7926	-1.94%
2008-07-08	0	1.550	1.510	1.550	1.550	1.550	54,000	83,700	1.5500	0.803	0.782	0.803	0.803	0.803	104,254	0.8029	-8.82%
2008-07-07	0	1.700	1.610	1.750	-	-	0	0	-	0.881	0.834	0.906	-	-	0	-	0.00%
2008-07-04	0	1.700	1.810	1.820	1.550	1.550	36,000	55,800	1.5500	0.881	0.938	0.943	0.803	0.803	69,502	0.8029	7.59%
2008-07-03	0	1.580	1.580	-	1.580	1.580	37,000	58,470	1.5803	0.818	0.818	-	0.818	0.818	71,433	0.8185	-1.25%
2008-07-02	0	1.600	1.600	1.790	1.600	1.630	68,000	109,400	1.6088	0.829	0.829	0.927	0.829	0.844	131,282	0.8333	-10.61%
2008-06-30	0	1.790	1.700	1.790	1.750	1.790	10,000	17,780	1.7780	0.927	0.881	0.927	0.906	0.927	19,306	0.9209	2.29%
2008-06-27	0	1.750	1.650	1.780	1.630	1.700	47,000	77,380	1.6464	0.906	0.855	0.922	0.844	0.881	90,739	0.8528	-1.69%
2008-06-26	0	1.780	1.680	1.780	1.680	1.780	44,000	74,920	1.7027	0.922	0.870	0.922	0.870	0.922	84,947	0.8820	0.00%
2008-06-25	0	1.780	1.650	1.780	1.650	1.780	40,000	66,260	1.6565	0.922	0.855	0.922	0.855	0.922	77,225	0.8580	0.00%
2008-06-24	0	1.780	1.650	1.780	1.630	1.780	20,000	33,200	1.6600	0.922	0.855	0.922	0.844	0.922	38,612	0.8598	-0.56%
2008-06-23	0	1.790	1.600	1.790	-	-	0	0	-	0.927	0.829	0.927	-	-	0	-	0.00%
2008-06-20	0	1.790	1.720	1.790	1.680	1.790	14,000	23,980	1.7129	0.927	0.891	0.927	0.870	0.927	27,029	0.8872	9.15%
2008-06-19	0	1.640	1.650	1.680	-	-	0	0	-	0.849	0.855	0.870	-	-	0	-	0.00%
2008-06-18	0	1.640	1.620	1.680	-	-	0	0	-	0.849	0.839	0.870	-	-	0	-	0.00%
2008-06-17	0	1.640	1.550	1.670	-	-	0	0	-	0.849	0.803	0.865	-	-	0	-	0.00%
2008-06-16	0	1.640	1.560	1.640	1.700	1.700	6,000	10,200	1.7000	0.849	0.808	0.849	0.881	0.881	11,584	0.8805	0.61%
2008-06-13	0	1.630	1.630	1.680	1.630	1.630	12,000	19,560	1.6300	0.844	0.844	0.870	0.844	0.844	23,167	0.8443	0.00%
2008-06-12	0	1.630	1.580	1.630	1.630	1.630	20,000	32,600	1.6300	0.844	0.818	0.844	0.844	0.844	38,612	0.8443	-1.21%
2008-06-11	0	1.650	1.650	1.690	1.650	1.710	46,000	76,740	1.6683	0.855	0.855	0.875	0.855	0.886	88,809	0.8641	-6.25%
2008-06-10	0	1.760	1.660	1.770	1.760	1.760	10,000	17,600	1.7600	0.912	0.860	0.917	0.912	0.912	19,306	0.9116	-1.12%
2008-06-06	0	1.780	1.710	1.780	1.780	1.820	34,000	61,080	1.7965	0.922	0.886	0.922	0.922	0.943	65,641	0.9305	-2.20%
2008-06-05	0	1.820	1.800	1.850	1.700	1.820	30,000	52,720	1.7573	0.943	0.932	0.958	0.881	0.943	57,919	0.9102	6.43%
2008-06-04	0	1.710	1.710	1.750	1.700	1.700	20,000	34,000	1.7000	0.886	0.886	0.906	0.881	0.881	38,612	0.8805	1.79%
2008-06-03	0	1.680	1.680	1.790	1.680	1.680	2,000	3,360	1.6800	0.870	0.870	0.927	0.870	0.870	3,861	0.8702	1.82%
2008-06-02	0	1.650	1.650	1.790	1.650	1.650	4,000	6,600	1.6500	0.855	0.855	0.927	0.855	0.855	7,722	0.8546	0.00%
2008-05-30	0	1.650	1.650	1.780	1.650	1.650	48,000	79,200	1.6500	0.855	0.855	0.922	0.855	0.855	92,670	0.8546	-3.51%
2008-05-29	0	1.710	1.630	1.770	-	-	0	0	-	0.886	0.844	0.917	-	-	0	-	0.00%
2008-05-28	0	1.710	1.650	1.750	-	-	0	0	-	0.886	0.855	0.906	-	-	0	-	0.00%
2008-05-27	0	1.710	1.600	1.710	1.650	1.710	67,000	112,320	1.6764	0.886	0.829	0.886	0.855	0.886	129,352	0.8683	3.64%
2008-05-26	0	1.650	1.600	1.720	1.650	1.650	10,000	16,500	1.6500	0.855	0.829	0.891	0.855	0.855	19,306	0.8546	-5.71%
2008-05-23	0	1.750	1.650	1.800	-	-	0	0	-	0.906	0.855	0.932	-	-	0	-	0.00%
2008-05-22	0	1.750	1.650	1.800	-	-	0	0	-	0.906	0.855	0.932	-	-	0	-	0.00%
2008-05-21	0	1.750	1.750	1.780	1.750	1.760	110,000	193,500	1.7591	0.906	0.906	0.922	0.906	0.912	212,368	0.9112	-4.89%
2008-05-20	0	1.840	1.750	1.850	-	-	0	0	-	0.953	0.906	0.958	-	-	0	-	0.00%
2008-05-19	0	1.840	1.750	1.840	1.750	1.840	52,000	94,520	1.8177	0.953	0.906	0.953	0.906	0.953	100,392	0.9415	8.24%
2008-05-16	0	1.700	1.700	1.830	1.660	1.700	30,000	50,440	1.6813	0.881	0.881	0.948	0.860	0.881	57,919	0.8709	0.00%
2008-05-15	0	1.700	1.650	1.820	-	-	0	0	-	0.881	0.855	0.943	-	-	0	-	0.00%
2008-05-14	0	1.700	1.700	1.820	1.700	1.700	30,000	51,000	1.7000	0.881	0.881	0.943	0.881	0.881	57,919	0.8805	0.00%
2008-05-13	0	1.700	1.700	1.820	1.700	1.700	2,000	3,400	1.7000	0.881	0.881	0.943	0.881	0.881	3,861	0.8805	0.00%
2008-05-09	0	1.700	1.700	1.800	1.700	1.700	6,000	10,200	1.7000	0.881	0.881	0.932	0.881	0.881	11,584	0.8805	-5.56%
2008-05-08	0	1.800	1.700	1.800	1.700	1.800	140,000	246,000	1.7571	0.932	0.881	0.932	0.881	0.932	270,287	0.9101	7.14%
2008-05-07	0	1.680	1.680	1.790	-	-	0	0	-	0.870	0.870	0.927	-	-	0	-	1.20%
2008-05-06	0	1.660	1.630	1.790	-	-	0	0	-	0.860	0.844	0.927	-	-	0	-	0.00%
2008-05-05	0	1.660	1.610	1.790	-	-	0	0	-	0.860	0.834	0.927	-	-	0	-	0.00%
2008-05-02	0	1.660	1.660	1.790	-	-	0	0	-	0.860	0.860	0.927	-	-	0	-	0.00%
2008-04-30	0	1.660	1.660	1.800	-	-	0	0	-	0.860	0.860	0.932	-	-	0	-	0.00%
2008-04-29	0	1.660	1.660	1.750	1.660	1.750	36,000	61,020	1.6950	0.860	0.860	0.906	0.860	0.906	69,502	0.8780	3.75%
2008-04-28	0	1.600	1.550	1.700	1.600	1.600	10,000	16,000	1.6000	0.829	0.803	0.881	0.829	0.829	19,306	0.8287	-3.03%
2008-04-25	0	1.650	1.610	1.700	-	-	0	0	-	0.855	0.834	0.881	-	-	0	-	0.00%
2008-04-24	0	1.650	1.600	1.800	-	-	0	0	-	0.855	0.829	0.932	-	-	0	-	0.00%
2008-04-23	0	1.650	1.610	1.800	1.600	1.650	64,000	103,920	1.6238	0.855	0.834	0.932	0.829	0.855	123,560	0.8411	-2.94%
2008-04-22	0	1.700	1.600	1.790	-	-	0	0	-	0.881	0.829	0.927	-	-	0	-	0.00%
2008-04-21	0	1.700	1.600	1.780	-	-	0	0	-	0.881	0.829	0.922	-	-	0	-	0.00%
2008-04-18	0	1.700	1.600	1.700	1.700	1.700	100,000	170,000	1.7000	0.881	0.829	0.881	0.881	0.881	193,062	0.8805	-5.56%
2008-04-17	0	1.800	-	1.800	-	-	0	0	-	0.932	-	0.932	-	-	0	-	0.00%
2008-04-16	0	1.800	1.520	1.810	-	-	0	0	-	0.932	0.787	0.938	-	-	0	-	0.00%
2008-04-15	0	1.800	1.510	1.840	-	-	0	0	-	0.932	0.782	0.953	-	-	0	-	0.00%
2008-04-14	0	1.800	-	1.810	-	-	0	0	-	0.932	-	0.938	-	-	0	-	0.00%
2008-04-11	0	1.800	1.650	1.800	-	-	0	0	-	0.932	0.855	0.932	-	-	0	-	-2.17%
2008-04-10	0	1.840	1.760	1.840	1.880	1.880	2,000	3,760	1.8800	0.953	0.912	0.953	0.974	0.974	3,861	0.9738	4.55%
2008-04-09	0	1.760	1.840	1.850	-	-	0	0	-	0.912	0.953	0.958	-	-	0	-	0.00%
2008-04-08	0	1.760	1.760	1.800	1.750	1.760	14,000	24,520	1.7514	0.912	0.912	0.932	0.906	0.912	27,029	0.9072	3.53%
2008-04-07	0	1.700	1.620	1.730	1.700	1.750	30,000	51,200	1.7067	0.881	0.839	0.896	0.881	0.906	57,919	0.8840	-5.56%
2008-04-03	0	1.800	1.600	1.820	1.700	1.800	67,000	117,880	1.7594	0.932	0.829	0.943	0.881	0.932	129,352	0.9113	7.14%
2008-04-02	0	1.680	1.600	1.680	-	-	0	0	-	0.870	0.829	0.870	-	-	0	-	-1.18%
2008-04-01	0	1.700	1.550	1.720	1.700	1.700	4,000	6,800	1.7000	0.881	0.803	0.891	0.881	0.881	7,722	0.8805	0.59%
2008-03-31	0	1.690	1.650	1.690	1.650	1.750	510,000	872,300	1.7104	0.875	0.855	0.875	0.855	0.906	984,617	0.8859	5.63%
2008-03-28	0	1.600	1.600	1.700	1.600	1.600	20,000	32,000	1.6000	0.829	0.829	0.881	0.829	0.829	38,612	0.8287	-5.88%
2008-03-27	0	1.700	1.520	1.830	1.700	1.700	10,000	17,000	1.7000	0.881	0.787	0.948	0.881	0.881	19,306	0.8805	12.58%
2008-03-26	0	1.510	1.510	1.700	-	-	0	0	-	0.782	0.782	0.881	-	-	0	-	0.67%
2008-03-25	0	1.500	1.500	1.700	1.500	1.500	2,000	3,000	1.5000	0.777	0.777	0.881	0.777	0.777	3,861	0.7770	0.00%
2008-03-20	0	1.500	1.500	1.580	1.500	1.560	292,000	438,600	1.5021	0.777	0.777	0.818	0.777	0.808	563,741	0.7780	-4.46%
2008-03-19	0	1.570	1.570	1.580	1.500	1.570	673,005	1,015,906	1.5095	0.813	0.813	0.818	0.777	0.813	1,299,318	0.7819	4.67%
2008-03-18	0	1.500	1.500	1.580	1.500	1.550	1,906,000	2,859,900	1.5005	0.777	0.777	0.818	0.777	0.803	3,679,763	0.7772	-11.76%
2008-03-17	0	1.700	1.550	1.700	-	-	0	0	-	0.881	0.803	0.881	-	-	0	-	0.00%
2008-03-14	0	1.700	1.550	1.750	1.700	1.700	30,000	51,000	1.7000	0.881	0.803	0.906	0.881	0.881	57,919	0.8805	-2.86%
2008-03-13	0	1.750	1.750	1.800	1.750	1.790	12,000	21,080	1.7567	0.906	0.906	0.932	0.906	0.927	23,167	0.9099	-5.91%
2008-03-12	0	1.860	1.740	1.860	-	-	0	0	-	0.963	0.901	0.963	-	-	0	-	-1.59%
2008-03-11	0	1.890	1.690	1.880	1.730	1.900	1,178,000	2,039,460	1.7313	0.979	0.875	0.974	0.896	0.984	2,274,271	0.8968	11.18%
2008-03-10	0	1.700	1.700	1.730	1.700	1.720	478,000	813,640	1.7022	0.881	0.881	0.896	0.881	0.891	922,837	0.8817	-1.73%
2008-03-07	0	1.730	1.700	1.740	-	-	0	0	-	0.896	0.881	0.901	-	-	0	-	0.00%
2008-03-06	0	1.730	1.720	1.730	-	-	0	0	-	0.896	0.891	0.896	-	-	0	-	-0.57%
2008-03-05	0	1.740	1.720	1.760	-	-	0	0	-	0.901	0.891	0.912	-	-	0	-	0.00%
2008-03-04	0	1.740	1.700	1.740	-	-	0	0	-	0.901	0.881	0.901	-	-	0	-	-0.57%
2008-03-03	0	1.750	1.700	1.800	1.750	1.750	6,000	10,500	1.7500	0.906	0.881	0.932	0.906	0.906	11,584	0.9064	0.00%
2008-02-29	0	1.750	1.750	1.800	1.710	1.750	34,000	59,260	1.7429	0.906	0.906	0.932	0.886	0.906	65,641	0.9028	0.00%
2008-02-28	0	1.750	1.750	1.790	1.700	1.750	246,000	425,300	1.7289	0.906	0.906	0.927	0.881	0.906	474,933	0.8955	-1.69%
2008-02-27	0	1.780	1.790	1.800	1.700	1.780	276,000	483,360	1.7513	0.922	0.927	0.932	0.881	0.922	532,851	0.9071	4.71%
2008-02-26	0	1.700	1.700	1.720	1.700	1.700	4,000	6,800	1.7000	0.881	0.881	0.891	0.881	0.881	7,722	0.8805	0.00%
2008-02-25	0	1.700	1.600	1.720	1.650	1.760	5,170,000	8,791,000	1.7004	0.881	0.829	0.891	0.855	0.912	9,981,310	0.8807	-1.73%
2008-02-22	0	1.730	1.630	1.730	-	-	216	374	1.7315	0.896	0.844	0.896	-	-	417	0.8969	0.00%
2008-02-21	0	1.730	1.700	1.730	1.700	1.730	32,000	55,000	1.7188	0.896	0.881	0.896	0.881	0.896	61,780	0.8903	0.58%
2008-02-20	0	1.720	1.700	1.720	1.730	1.730	20,000	34,600	1.7300	0.891	0.881	0.891	0.896	0.896	38,612	0.8961	0.00%
2008-02-19	0	1.720	1.680	1.720	1.690	1.720	170,000	287,600	1.6918	0.891	0.870	0.891	0.875	0.891	328,206	0.8763	0.00%
2008-02-18	0	1.720	1.800	1.820	1.680	1.750	184,000	311,480	1.6928	0.891	0.932	0.943	0.870	0.906	355,234	0.8768	1.18%
2008-02-15	0	1.700	1.630	1.700	1.690	1.700	24,000	40,600	1.6917	0.881	0.844	0.881	0.875	0.881	46,335	0.8762	0.00%
2008-02-14	0	1.700	1.600	1.710	1.700	1.700	2,252,000	3,828,400	1.7000	0.881	0.829	0.886	0.881	0.881	4,347,758	0.8805	0.00%
2008-02-13	0	1.700	1.600	1.700	1.600	1.710	80,000	135,160	1.6895	0.881	0.829	0.881	0.829	0.886	154,450	0.8751	0.00%
2008-02-12	0	1.700	1.700	1.710	1.700	1.700	38,000	64,600	1.7000	0.881	0.881	0.886	0.881	0.881	73,364	0.8805	0.00%
2008-02-11	0	1.700	1.680	1.730	1.700	1.700	70,000	119,000	1.7000	0.881	0.870	0.896	0.881	0.881	135,143	0.8805	-1.73%
2008-02-06	0	1.730	1.680	1.730	1.730	1.730	6,000	10,380	1.7300	0.896	0.870	0.896	0.896	0.896	11,584	0.8961	0.58%
2008-02-05	0	1.720	1.650	1.730	1.720	1.720	20,000	34,400	1.7200	0.891	0.855	0.896	0.891	0.891	38,612	0.8909	0.00%
2008-02-04	0	1.720	1.690	1.740	1.500	1.720	132,000	217,140	1.6450	0.891	0.875	0.901	0.777	0.891	254,842	0.8521	-1.71%
2008-02-01	0	1.750	1.700	1.750	1.740	1.750	300,000	524,060	1.7469	0.906	0.881	0.906	0.901	0.906	579,186	0.9048	1.16%
2008-01-31	0	1.730	1.450	1.730	1.720	1.730	30,000	51,800	1.7267	0.896	0.751	0.896	0.891	0.896	57,919	0.8944	0.00%
2008-01-30	0	1.730	1.700	1.780	1.700	1.730	5,004,000	8,506,920	1.7000	0.896	0.881	0.922	0.881	0.896	9,660,827	0.8806	1.76%
2008-01-29	0	1.700	1.600	1.730	1.700	1.700	260,000	442,000	1.7000	0.881	0.829	0.896	0.881	0.881	501,961	0.8805	-2.30%
2008-01-28	0	1.740	1.700	1.740	-	-	0	0	-	0.901	0.881	0.901	-	-	0	-	-0.57%
2008-01-25	0	1.750	1.700	1.750	1.740	1.800	2,146,000	3,757,100	1.7507	0.906	0.881	0.906	0.901	0.932	4,143,112	0.9068	1.16%
2008-01-24	0	1.730	1.730	1.750	1.650	1.730	204,000	350,300	1.7172	0.896	0.896	0.906	0.855	0.896	393,847	0.8894	8.12%
2008-01-23	0	1.600	1.600	1.650	1.550	1.620	340,000	535,560	1.5752	0.829	0.829	0.855	0.803	0.839	656,411	0.8159	3.23%
2008-01-22	0	1.550	1.550	1.620	1.550	1.600	148,000	232,440	1.5705	0.803	0.803	0.839	0.803	0.829	285,732	0.8135	-8.82%
2008-01-21	0	1.700	1.580	1.740	1.600	1.700	91,000	149,870	1.6469	0.881	0.818	0.901	0.829	0.881	175,687	0.8531	6.25%
2008-01-18	0	1.600	1.600	1.640	1.430	1.600	140,000	212,240	1.5160	0.829	0.829	0.849	0.741	0.829	270,287	0.7852	6.67%
2008-01-17	0	1.500	1.500	1.550	1.500	1.600	500,000	778,560	1.5571	0.777	0.777	0.803	0.777	0.829	965,310	0.8065	-6.25%
2008-01-16	0	1.600	1.560	1.600	1.560	1.620	548,000	877,940	1.6021	0.829	0.808	0.829	0.808	0.839	1,057,980	0.8298	-3.61%
2008-01-15	0	1.660	1.600	1.660	1.610	1.700	1,166,000	1,939,680	1.6635	0.860	0.829	0.860	0.834	0.881	2,251,104	0.8617	-2.35%
2008-01-14	0	1.700	1.650	1.700	1.630	1.710	1,398,000	2,373,900	1.6981	0.881	0.855	0.881	0.844	0.886	2,699,008	0.8795	0.00%
2008-01-11	0	1.700	1.700	1.740	1.700	1.750	516,000	893,740	1.7321	0.881	0.881	0.901	0.881	0.906	996,200	0.8971	-2.86%
2008-01-10	0	1.750	1.750	1.770	1.750	1.840	748,000	1,337,220	1.7877	0.906	0.906	0.917	0.906	0.953	1,444,104	0.9260	-4.37%
2008-01-09	0	1.830	1.800	1.830	1.770	1.850	252,000	458,280	1.8186	0.948	0.932	0.948	0.917	0.958	486,516	0.9420	1.67%
2008-01-08	0	1.800	1.780	1.800	1.800	1.810	80,000	144,040	1.8005	0.932	0.922	0.932	0.932	0.938	154,450	0.9326	-2.17%
2008-01-07	0	1.840	1.800	1.840	1.800	1.850	822,000	1,504,280	1.8300	0.953	0.932	0.953	0.932	0.958	1,586,970	0.9479	-0.54%
2008-01-04	0	1.850	1.830	1.860	1.820	1.880	386,000	716,580	1.8564	0.958	0.948	0.963	0.943	0.974	745,220	0.9616	-1.07%
2008-01-03	0	1.870	1.850	1.870	1.800	1.900	618,000	1,158,660	1.8749	0.969	0.958	0.969	0.932	0.984	1,193,124	0.9711	3.89%
2008-01-02	0	1.840	1.840	1.850	1.710	1.890	2,082,000	3,839,840	1.8443	0.932	0.932	0.937	0.866	0.958	4,108,876	0.9345	2.22%
2007-12-31	0	1.800	1.790	1.800	1.780	1.850	5,594,870	10,028,943	1.7925	0.912	0.907	0.912	0.902	0.937	11,041,608	0.9083	0.56%
2007-12-28	0	1.790	1.790	1.840	1.750	1.890	1,386,000	2,498,580	1.8027	0.907	0.907	0.932	0.887	0.958	2,735,304	0.9135	-3.76%
2007-12-27	0	1.860	1.860	1.870	1.830	1.890	2,122,000	3,973,920	1.8727	0.942	0.942	0.948	0.927	0.958	4,187,817	0.9489	-0.53%
2007-12-24	0	1.870	1.860	1.870	1.840	1.900	1,214,000	2,284,400	1.8817	0.948	0.942	0.948	0.932	0.963	2,395,858	0.9535	2.75%
2007-12-21	0	1.820	1.820	1.840	1.800	1.900	874,000	1,617,120	1.8503	0.922	0.922	0.932	0.912	0.963	1,724,860	0.9375	0.00%
2007-12-20	0	1.820	1.810	1.820	1.810	2.290	3,644,000	6,948,440	1.9068	0.922	0.917	0.922	0.917	1.160	7,191,520	0.9662	-26.32%
2007-12-19	0	2.470	2.310	2.470	2.550	2.560	44,000	112,440	2.5555	1.252	1.170	1.252	1.292	1.297	86,835	1.2949	-3.14%
2007-12-18	0	2.550	2.450	2.560	2.450	2.560	190,000	473,680	2.4931	1.292	1.241	1.297	1.241	1.297	374,969	1.2632	5.37%
2007-12-17	0	2.420	2.320	2.420	2.320	2.420	92,000	222,040	2.4135	1.226	1.176	1.226	1.176	1.226	181,564	1.2229	4.31%
2007-12-14	0	2.320	2.320	2.420	2.250	2.320	102,000	234,960	2.3035	1.176	1.176	1.226	1.140	1.176	201,299	1.1672	3.11%
2007-12-13	0	2.250	2.220	2.250	2.250	2.250	58,000	130,200	2.2448	1.140	1.125	1.140	1.140	1.140	114,464	1.1375	1.35%
2007-12-12	0	2.220	2.220	2.260	2.220	2.220	2,000	4,440	2.2200	1.125	1.125	1.145	1.125	1.125	3,947	1.1249	0.00%
2007-12-11	0	2.220	2.220	2.280	2.200	2.200	60,000	132,000	2.2000	1.125	1.125	1.155	1.115	1.115	118,411	1.1148	0.91%
2007-12-10	0	2.200	2.200	2.280	2.200	2.210	206,000	453,540	2.2017	1.115	1.115	1.155	1.115	1.120	406,546	1.1156	-0.90%
2007-12-07	0	2.220	2.200	2.300	2.220	2.300	40,000	89,640	2.2410	1.125	1.115	1.165	1.125	1.165	78,941	1.1355	0.00%
2007-12-06	0	2.220	2.200	2.220	2.220	2.220	20,000	44,400	2.2200	1.125	1.115	1.125	1.125	1.125	39,470	1.1249	0.00%
2007-12-05	0	2.220	2.220	2.300	2.210	2.210	558,000	1,227,800	2.2004	1.125	1.125	1.165	1.120	1.120	1,101,226	1.1149	3.74%
2007-12-04	0	2.140	2.140	2.200	2.140	2.140	7,000	14,870	2.1243	1.084	1.084	1.115	1.084	1.084	13,815	1.0764	-2.73%
2007-12-03	0	2.200	2.180	2.200	2.200	2.200	120,000	264,000	2.2000	1.115	1.105	1.115	1.115	1.115	236,823	1.1148	0.00%
2007-11-30	0	2.200	2.180	2.200	-	-	0	0	-	1.115	1.105	1.115	-	-	0	-	0.00%
2007-11-29	0	2.200	2.200	2.280	2.200	2.200	200,000	440,000	2.2000	1.115	1.115	1.155	1.115	1.115	394,705	1.1148	0.00%
2007-11-28	0	2.200	2.160	2.250	2.200	2.200	18,000	39,600	2.2000	1.115	1.094	1.140	1.115	1.115	35,523	1.1148	-0.45%
2007-11-27	0	2.210	2.200	2.260	2.210	2.260	36,000	80,260	2.2294	1.120	1.115	1.145	1.120	1.145	71,047	1.1297	0.45%
2007-11-26	0	2.200	2.200	2.280	2.200	2.280	20,000	44,800	2.2400	1.115	1.115	1.155	1.115	1.155	39,470	1.1350	0.00%
2007-11-23	0	2.200	2.200	2.280	2.180	2.200	26,000	56,880	2.1877	1.115	1.115	1.155	1.105	1.115	51,312	1.1085	0.00%
2007-11-22	0	2.200	2.150	2.280	2.200	2.280	68,000	150,500	2.2132	1.115	1.089	1.155	1.115	1.155	134,200	1.1215	-6.38%
2007-11-21	0	2.350	2.280	2.350	2.350	2.350	38,000	89,300	2.3500	1.191	1.155	1.191	1.191	1.191	74,994	1.1908	-2.08%
2007-11-20	0	2.400	2.400	2.490	2.400	2.400	38,000	91,200	2.4000	1.216	1.216	1.262	1.216	1.216	74,994	1.2161	-0.41%
2007-11-19	0	2.410	2.410	2.440	2.410	2.430	32,000	77,520	2.4225	1.221	1.221	1.236	1.221	1.231	63,153	1.2275	-0.82%
2007-11-16	0	2.430	2.430	2.480	2.420	2.450	68,000	166,300	2.4456	1.231	1.231	1.257	1.226	1.241	134,200	1.2392	-2.41%
2007-11-15	0	2.490	2.480	2.490	2.440	2.580	150,000	372,300	2.4820	1.262	1.257	1.262	1.236	1.307	296,029	1.2576	2.05%
2007-11-14	0	2.440	2.430	2.480	2.340	2.540	90,000	217,400	2.4156	1.236	1.231	1.257	1.186	1.287	177,617	1.2240	-2.40%
2007-11-13	0	2.500	2.340	2.500	2.490	2.500	48,000	119,760	2.4950	1.267	1.186	1.267	1.262	1.267	94,729	1.2642	0.00%
2007-11-12	0	2.500	2.310	2.500	2.280	2.500	60,000	143,400	2.3900	1.267	1.170	1.267	1.155	1.267	118,411	1.2110	4.17%
2007-11-09	0	2.400	2.350	2.500	-	-	0	0	-	1.216	1.191	1.267	-	-	0	-	0.00%
2007-11-08	0	2.400	2.400	2.500	2.400	2.400	200,000	480,000	2.4000	1.216	1.216	1.267	1.216	1.216	394,705	1.2161	-4.00%
2007-11-07	0	2.500	2.420	2.550	-	-	0	0	-	1.267	1.226	1.292	-	-	0	-	0.00%
2007-11-06	0	2.500	2.410	2.500	2.500	2.500	10,000	25,000	2.5000	1.267	1.221	1.267	1.267	1.267	19,735	1.2668	-1.19%
2007-11-05	0	2.530	2.400	2.550	2.520	2.530	8,000	20,200	2.5250	1.282	1.216	1.292	1.277	1.282	15,788	1.2794	0.40%
2007-11-02	0	2.520	2.400	2.600	-	-	0	0	-	1.277	1.216	1.317	-	-	0	-	0.00%
2007-11-01	0	2.520	2.430	2.600	2.520	2.520	20,000	50,400	2.5200	1.277	1.231	1.317	1.277	1.277	39,470	1.2769	4.56%
2007-10-31	0	2.410	2.410	2.530	-	-	0	0	-	1.221	1.221	1.282	-	-	0	-	0.00%
2007-10-30	0	2.410	2.410	2.490	-	-	0	0	-	1.221	1.221	1.262	-	-	0	-	0.00%
2007-10-29	0	2.410	2.410	2.480	2.410	2.430	112,000	271,060	2.4202	1.221	1.221	1.257	1.221	1.231	221,035	1.2263	-2.03%
2007-10-26	0	2.460	2.460	2.500	2.460	2.460	18,000	44,280	2.4600	1.247	1.247	1.267	1.247	1.247	35,523	1.2465	0.41%
2007-10-25	0	2.450	2.450	2.540	2.350	2.350	8,000	18,800	2.3500	1.241	1.241	1.287	1.191	1.191	15,788	1.1908	0.00%
2007-10-24	0	2.450	2.440	2.590	-	-	0	0	-	1.241	1.236	1.312	-	-	0	-	0.00%
2007-10-23	0	2.450	2.440	2.550	-	-	0	0	-	1.241	1.236	1.292	-	-	0	-	0.00%
2007-10-22	0	2.450	2.450	2.490	2.440	2.450	40,000	97,700	2.4425	1.241	1.241	1.262	1.236	1.241	78,941	1.2376	-1.61%
2007-10-18	0	2.490	2.450	2.500	2.450	2.500	62,000	153,060	2.4687	1.262	1.241	1.267	1.241	1.267	122,358	1.2509	-0.40%
2007-10-17	0	2.500	2.500	2.550	-	-	0	0	-	1.267	1.267	1.292	-	-	0	-	0.00%
2007-10-16	0	2.500	2.450	2.550	2.500	2.510	162,000	405,320	2.5020	1.267	1.241	1.292	1.267	1.272	319,711	1.2678	-3.10%
2007-10-15	0	2.580	2.550	2.580	2.600	2.600	2,000	5,200	2.6000	1.307	1.292	1.307	1.317	1.317	3,947	1.3174	-0.77%
2007-10-12	0	2.600	2.500	2.600	2.500	2.600	80,000	200,200	2.5025	1.317	1.267	1.317	1.267	1.317	157,882	1.2680	0.78%
2007-10-11	0	2.580	2.480	2.600	2.500	2.500	4,000	10,000	2.5000	1.307	1.257	1.317	1.267	1.267	7,894	1.2668	3.20%
2007-10-10	0	2.500	2.450	2.650	2.500	2.500	230,000	575,000	2.5000	1.267	1.241	1.343	1.267	1.267	453,910	1.2668	-1.57%
2007-10-09	0	2.540	2.530	2.550	2.540	2.540	30,000	76,200	2.5400	1.287	1.282	1.292	1.287	1.287	59,206	1.2870	0.79%
2007-10-08	0	2.520	2.510	2.590	2.520	2.520	30,000	75,600	2.5200	1.277	1.272	1.312	1.277	1.277	59,206	1.2769	-2.70%
2007-10-05	0	2.590	2.550	2.590	2.460	2.600	70,000	178,600	2.5514	1.312	1.292	1.312	1.247	1.317	138,147	1.2928	-0.38%
2007-10-04	0	2.600	2.490	2.600	2.450	2.600	188,000	472,700	2.5144	1.317	1.262	1.317	1.241	1.317	371,022	1.2740	0.78%
2007-10-03	0	2.580	2.520	2.600	-	-	0	0	-	1.307	1.277	1.317	-	-	0	-	0.00%
2007-10-02	0	2.580	2.500	2.580	2.550	2.580	5,024,000	12,811,320	2.5500	1.307	1.267	1.307	1.292	1.307	9,914,983	1.2921	1.18%
2007-09-28	0	2.550	2.530	2.580	2.530	2.550	42,000	106,980	2.5471	1.292	1.282	1.307	1.282	1.292	82,888	1.2907	0.79%
2007-09-27	0	2.530	2.530	2.600	2.520	2.520	28,000	70,560	2.5200	1.282	1.282	1.317	1.277	1.277	55,259	1.2769	0.00%
2007-09-25	0	2.530	2.500	2.530	-	-	0	0	-	1.282	1.267	1.282	-	-	0	-	-2.69%
2007-09-24	0	2.600	2.550	2.700	-	-	8,000	20,400	2.5500	1.317	1.292	1.368	-	-	15,788	1.2921	0.00%
2007-09-21	0	2.600	2.550	2.600	2.600	2.600	36,000	93,600	2.6000	1.317	1.292	1.317	1.317	1.317	71,047	1.3174	-3.70%
2007-09-20	0	2.700	2.580	2.700	-	-	0	0	-	1.368	1.307	1.368	-	-	0	-	0.00%
2007-09-19	0	2.700	2.650	2.700	2.630	2.700	18,000	47,940	2.6633	1.368	1.343	1.368	1.333	1.368	35,523	1.3495	2.66%
2007-09-18	0	2.630	2.500	2.520	-	-	0	0	-	1.333	1.267	1.277	-	-	0	-	0.00%
2007-09-17	0	2.630	2.630	2.700	2.580	2.700	180,000	481,380	2.6743	1.333	1.333	1.368	1.307	1.368	355,234	1.3551	1.94%
2007-09-14	0	2.580	2.540	2.650	2.580	2.600	516,000	1,340,200	2.5973	1.307	1.287	1.343	1.307	1.317	1,018,338	1.3161	-0.77%
2007-09-13	0	2.600	2.600	2.640	2.590	2.620	186,000	483,820	2.6012	1.317	1.317	1.338	1.312	1.328	367,075	1.3180	0.00%
2007-09-12	0	2.600	2.600	2.610	2.600	2.600	118,000	306,800	2.6000	1.317	1.317	1.323	1.317	1.317	232,876	1.3174	0.00%
2007-09-11	0	2.600	2.440	2.600	2.700	2.700	6,000	16,200	2.7000	1.317	1.236	1.317	1.368	1.368	11,841	1.3681	4.00%
2007-09-10	0	2.500	2.460	2.490	2.450	2.580	120,000	297,700	2.4808	1.267	1.247	1.262	1.241	1.307	236,823	1.2571	0.00%
2007-09-07	0	2.500	2.450	2.600	-	-	0	0	-	1.267	1.241	1.317	-	-	0	-	0.00%
2007-09-06	0	2.500	2.450	2.500	2.500	2.500	60,000	150,000	2.5000	1.267	1.241	1.267	1.267	1.267	118,411	1.2668	-4.58%
2007-09-05	0	2.620	2.560	2.620	2.550	2.620	420,000	1,074,030	2.5572	1.328	1.297	1.328	1.292	1.328	828,880	1.2958	3.97%
2007-09-04	0	2.520	2.520	2.550	2.500	2.540	124,000	311,080	2.5087	1.277	1.277	1.292	1.267	1.287	244,717	1.2712	0.00%
2007-09-03	0	2.520	2.510	2.540	2.440	2.540	306,000	755,600	2.4693	1.277	1.272	1.287	1.236	1.287	603,898	1.2512	-0.79%
2007-08-31	0	2.540	2.480	2.540	2.570	2.570	502,000	1,280,140	2.5501	1.287	1.257	1.287	1.302	1.302	990,709	1.2921	1.60%
2007-08-30	0	2.500	2.500	2.650	2.440	2.500	34,000	83,920	2.4682	1.267	1.267	1.343	1.236	1.267	67,100	1.2507	2.46%
2007-08-29	0	2.440	2.440	2.600	2.410	2.440	62,000	150,920	2.4342	1.236	1.236	1.317	1.221	1.236	122,358	1.2334	0.00%
2007-08-28	0	2.440	2.440	2.500	2.440	2.440	20,000	48,800	2.4400	1.236	1.236	1.267	1.236	1.236	39,470	1.2364	0.83%
2007-08-27	0	2.420	2.420	2.490	2.400	2.420	38,000	91,880	2.4179	1.226	1.226	1.262	1.216	1.226	74,994	1.2252	-3.20%
2007-08-24	0	2.500	2.400	2.550	2.500	2.500	4,000	10,000	2.5000	1.267	1.216	1.292	1.267	1.267	7,894	1.2668	-2.34%
2007-08-23	0	2.560	2.410	2.630	-	-	0	0	-	1.297	1.221	1.333	-	-	0	-	-0.00%
2007-08-22	0	2.680	2.460	2.690	2.510	2.510	4,000	10,040	2.5100	1.297	1.191	1.302	1.215	1.215	8,264	1.2149	6.77%
2007-08-21	0	2.510	2.510	2.690	2.500	2.550	336,000	843,320	2.5099	1.215	1.215	1.302	1.210	1.234	694,187	1.2148	-5.28%
2007-08-20	0	2.650	2.500	2.650	2.400	2.650	68,000	169,200	2.4882	1.283	1.210	1.283	1.162	1.283	140,490	1.2044	6.00%
2007-08-17	0	2.500	2.450	2.500	2.450	2.600	148,000	368,880	2.4924	1.210	1.186	1.210	1.186	1.258	305,773	1.2064	-3.85%
2007-08-16	0	2.600	2.550	2.600	2.600	2.650	518,000	1,347,600	2.6015	1.258	1.234	1.258	1.258	1.283	1,070,205	1.2592	-5.45%
2007-08-15	0	2.750	2.520	2.750	-	-	0	0	-	1.331	1.220	1.331	-	-	0	-	0.00%
2007-08-14	0	2.750	2.560	2.750	2.750	2.750	4,000	11,000	2.7500	1.331	1.239	1.331	1.331	1.331	8,264	1.3311	0.00%
2007-08-13	0	2.750	2.510	2.750	-	-	0	0	-	1.331	1.215	1.331	-	-	0	-	0.00%
2007-08-10	0	2.750	2.520	2.750	-	-	500,000	1,375,000	2.7500	1.331	1.220	1.331	-	-	1,033,016	1.3311	0.00%
2007-08-09	0	2.750	2.610	2.750	2.760	2.760	46,000	126,960	2.7600	1.331	1.263	1.331	1.336	1.336	95,037	1.3359	-0.72%
2007-08-08	0	2.770	2.770	2.780	2.730	2.840	1,260,000	3,491,920	2.7714	1.341	1.341	1.346	1.321	1.375	2,603,201	1.3414	2.97%
2007-08-07	0	2.690	2.620	2.720	2.610	2.690	50,000	131,940	2.6388	1.302	1.268	1.317	1.263	1.302	103,302	1.2772	3.46%
2007-08-06	0	2.600	2.600	2.650	2.550	2.600	68,000	175,180	2.5762	1.258	1.258	1.283	1.234	1.258	140,490	1.2469	-3.70%
2007-08-03	0	2.700	2.700	2.720	2.700	2.750	186,000	503,400	2.7065	1.307	1.307	1.317	1.307	1.331	384,282	1.3100	-0.74%
2007-08-02	0	2.720	2.550	2.740	2.600	2.720	130,000	347,700	2.6746	1.317	1.234	1.326	1.258	1.317	268,584	1.2946	2.64%
2007-08-01	0	2.650	2.680	2.700	2.440	2.750	92,000	242,180	2.6324	1.283	1.297	1.307	1.181	1.331	190,075	1.2741	-3.28%
2007-07-31	0	2.740	2.700	2.740	2.670	2.740	44,000	117,900	2.6795	1.326	1.307	1.326	1.292	1.326	90,905	1.2970	3.40%
2007-07-30	0	2.650	2.590	2.700	2.590	2.700	90,000	236,780	2.6309	1.283	1.254	1.307	1.254	1.307	185,943	1.2734	-1.85%
2007-07-27	0	2.700	2.700	2.770	2.600	2.780	650,000	1,787,400	2.7498	1.307	1.307	1.341	1.258	1.346	1,342,921	1.3310	-1.46%
2007-07-26	0	2.740	2.600	2.750	2.700	2.760	144,000	396,320	2.7522	1.326	1.258	1.331	1.307	1.336	297,509	1.3321	-0.72%
2007-07-25	0	2.760	2.740	2.760	2.740	2.760	1,100,000	3,025,640	2.7506	1.336	1.326	1.336	1.326	1.336	2,272,636	1.3313	0.73%
2007-07-24	0	2.740	2.740	2.760	2.720	2.760	118,000	323,160	2.7386	1.326	1.326	1.336	1.317	1.336	243,792	1.3256	-1.44%
2007-07-23	0	2.780	2.740	2.780	2.770	2.800	1,554,000	4,296,820	2.7650	1.346	1.326	1.346	1.341	1.355	3,210,615	1.3383	0.36%
2007-07-20	0	2.770	2.770	2.800	2.730	2.770	136,000	374,280	2.7521	1.341	1.341	1.355	1.321	1.341	280,980	1.3321	0.73%
2007-07-19	0	2.750	2.720	2.750	2.750	2.750	12,000	33,000	2.7500	1.331	1.317	1.331	1.331	1.331	24,792	1.3311	1.10%
2007-07-18	0	2.720	2.720	2.750	2.720	2.880	390,000	1,081,560	2.7732	1.317	1.317	1.331	1.317	1.394	805,753	1.3423	-1.09%
2007-07-17	0	2.750	2.680	2.750	2.670	2.800	1,090,000	2,974,600	2.7290	1.331	1.297	1.331	1.292	1.355	2,251,975	1.3209	-1.79%
2007-07-16	0	2.800	2.780	2.820	2.800	2.890	546,000	1,537,060	2.8151	1.355	1.346	1.365	1.355	1.399	1,128,054	1.3626	1.82%
2007-07-13	0	2.750	2.730	2.750	2.750	2.770	362,000	997,280	2.7549	1.331	1.321	1.331	1.331	1.341	747,904	1.3334	0.00%
2007-07-12	0	2.750	2.750	2.760	2.750	2.800	250,000	696,000	2.7840	1.331	1.331	1.336	1.331	1.355	516,508	1.3475	-1.08%
2007-07-11	0	2.780	2.760	2.780	2.780	2.800	474,000	1,324,600	2.7945	1.346	1.336	1.346	1.346	1.355	979,299	1.3526	-0.71%
2007-07-10	0	2.800	2.790	2.800	2.800	2.800	456,000	1,276,800	2.8000	1.355	1.350	1.355	1.355	1.355	942,111	1.3553	0.00%
2007-07-09	0	2.800	2.790	2.800	2.800	2.810	334,000	935,720	2.8016	1.355	1.350	1.355	1.355	1.360	690,055	1.3560	1.08%
2007-07-06	0	2.770	2.770	2.790	2.750	2.800	164,000	454,280	2.7700	1.341	1.341	1.350	1.331	1.355	338,829	1.3407	-1.07%
2007-07-05	0	2.800	2.760	2.800	2.800	2.800	416,000	1,164,800	2.8000	1.355	1.336	1.355	1.355	1.355	859,470	1.3553	0.72%
2007-07-04	0	2.780	2.780	2.800	2.780	2.800	394,000	1,100,120	2.7922	1.346	1.346	1.355	1.346	1.355	814,017	1.3515	-0.71%
2007-07-03	0	2.800	2.790	2.800	2.800	2.850	360,000	1,009,500	2.8042	1.355	1.350	1.355	1.355	1.379	743,772	1.3573	0.00%
2007-06-29	0	2.800	2.780	2.800	2.780	2.850	86,000	240,900	2.8012	1.355	1.346	1.355	1.346	1.379	177,679	1.3558	-3.45%
2007-06-28	0	2.900	2.850	2.900	2.800	2.990	490,000	1,430,800	2.9200	1.404	1.379	1.404	1.355	1.447	1,012,356	1.4133	-0.34%
2007-06-27	0	2.910	2.910	2.940	2.890	2.920	416,000	1,211,420	2.9121	1.408	1.408	1.423	1.399	1.413	859,470	1.4095	2.46%
2007-06-26	0	2.840	2.840	2.880	2.810	2.850	460,000	1,300,460	2.8271	1.375	1.375	1.394	1.360	1.379	950,375	1.3684	1.43%
2007-06-25	0	2.800	2.750	2.820	2.800	2.820	538,000	1,509,960	2.8066	1.355	1.331	1.365	1.355	1.365	1,111,525	1.3585	-1.75%
2007-06-22	0	2.850	2.850	2.870	2.830	2.900	150,000	428,740	2.8583	1.379	1.379	1.389	1.370	1.404	309,905	1.3835	-0.35%
2007-06-21	0	2.860	2.860	2.890	2.830	2.930	322,000	922,280	2.8642	1.384	1.384	1.399	1.370	1.418	665,262	1.3863	-3.05%
2007-06-20	0	2.950	2.910	2.950	2.600	2.990	1,192,000	3,348,720	2.8093	1.428	1.408	1.428	1.258	1.447	2,462,711	1.3598	13.46%
2007-06-18	0	2.600	2.600	2.620	2.600	2.660	350,000	916,040	2.6173	1.258	1.258	1.268	1.258	1.287	723,111	1.2668	-1.52%
2007-06-15	0	2.640	2.630	2.640	2.600	2.650	520,000	1,363,440	2.6220	1.278	1.273	1.278	1.258	1.283	1,074,337	1.2691	2.72%
2007-06-14	0	2.570	2.570	2.580	2.550	2.580	294,000	752,840	2.5607	1.244	1.244	1.249	1.234	1.249	607,414	1.2394	1.98%
2007-06-13	0	2.520	2.520	2.560	2.480	2.560	506,000	1,277,260	2.5242	1.220	1.220	1.239	1.200	1.239	1,045,412	1.2218	2.44%
2007-06-12	0	2.460	2.450	2.460	2.460	2.460	104,000	255,840	2.4600	1.191	1.186	1.191	1.191	1.191	214,867	1.1907	-1.99%
2007-06-11	0	2.510	2.510	2.530	2.480	2.510	364,000	904,740	2.4855	1.215	1.215	1.225	1.200	1.215	752,036	1.2031	0.80%
2007-06-08	0	2.490	2.460	2.510	2.490	2.490	8,000	19,920	2.4900	1.205	1.191	1.215	1.205	1.205	16,528	1.2052	-0.40%
2007-06-07	0	2.500	2.480	2.510	2.480	2.510	154,000	383,500	2.4903	1.210	1.200	1.215	1.200	1.215	318,169	1.2053	0.81%
2007-06-06	0	2.480	2.480	2.500	2.460	2.500	190,000	470,120	2.4743	1.200	1.200	1.210	1.191	1.210	392,546	1.1976	0.00%
2007-06-05	0	2.480	2.430	2.480	2.430	2.550	202,000	499,300	2.4718	1.200	1.176	1.200	1.176	1.234	417,339	1.1964	-2.36%
2007-06-04	0	2.540	2.500	2.540	2.390	2.570	702,000	1,738,040	2.4758	1.229	1.210	1.229	1.157	1.244	1,450,355	1.1984	8.09%
2007-06-01	0	2.350	2.350	2.390	2.320	2.390	224,000	528,020	2.3572	1.137	1.137	1.157	1.123	1.157	462,791	1.1409	1.29%
2007-05-31	0	2.320	2.320	2.350	2.300	2.350	230,000	535,360	2.3277	1.123	1.123	1.137	1.113	1.137	475,187	1.1266	0.87%
2007-05-30	0	2.300	2.280	2.300	2.280	2.300	106,000	243,440	2.2966	1.113	1.104	1.113	1.104	1.113	218,999	1.1116	0.00%
2007-05-29	0	2.300	2.280	2.320	2.300	2.320	80,000	185,200	2.3150	1.113	1.104	1.123	1.113	1.123	165,283	1.1205	-0.86%
2007-05-28	0	2.320	2.300	2.320	2.280	2.340	190,000	437,280	2.3015	1.123	1.113	1.123	1.104	1.133	392,546	1.1140	0.87%
2007-05-25	0	2.300	2.200	2.300	2.280	2.320	68,000	155,840	2.2918	1.113	1.065	1.113	1.104	1.123	140,490	1.1093	-0.43%
2007-05-23	0	2.310	2.270	2.320	2.310	2.310	22,000	50,820	2.3100	1.118	1.099	1.123	1.118	1.118	45,453	1.1181	0.87%
2007-05-22	0	2.290	2.290	2.330	2.290	2.290	100,000	229,000	2.2900	1.108	1.108	1.128	1.108	1.108	206,603	1.1084	-0.87%
2007-05-21	0	2.310	2.310	2.330	2.300	2.340	330,000	762,640	2.3110	1.118	1.118	1.128	1.113	1.133	681,791	1.1186	-1.28%
2007-05-18	0	2.340	2.300	2.340	2.300	2.340	56,000	130,040	2.3221	1.133	1.113	1.133	1.113	1.133	115,698	1.1240	0.00%
2007-05-17	0	2.340	2.200	2.340	2.340	2.340	6,000	14,040	2.3400	1.133	1.065	1.133	1.133	1.133	12,396	1.1326	1.74%
2007-05-16	0	2.300	2.250	2.340	2.300	2.350	56,000	129,560	2.3136	1.113	1.089	1.133	1.113	1.137	115,698	1.1198	0.00%
2007-05-15	0	2.300	2.250	2.310	2.300	2.350	252,000	581,600	2.3079	1.113	1.089	1.118	1.113	1.137	520,640	1.1171	-1.71%
2007-05-14	0	2.340	2.350	2.360	2.300	2.390	182,000	422,800	2.3231	1.133	1.137	1.142	1.113	1.157	376,018	1.1244	1.74%
2007-05-11	0	2.300	2.290	2.300	2.260	2.300	78,000	178,120	2.2836	1.113	1.108	1.113	1.094	1.113	161,151	1.1053	1.77%
2007-05-10	0	2.260	2.260	2.300	2.230	2.300	34,000	76,300	2.2441	1.094	1.094	1.113	1.079	1.113	70,245	1.0862	0.44%
2007-05-09	0	2.250	2.240	2.270	2.250	2.270	152,000	342,940	2.2562	1.089	1.084	1.099	1.089	1.099	314,037	1.0920	-1.32%
2007-05-08	0	2.280	2.270	2.310	2.280	2.330	232,000	535,340	2.3075	1.104	1.099	1.118	1.104	1.128	479,320	1.1169	-1.30%
2007-05-07	0	2.310	2.270	2.330	2.250	2.310	86,000	197,980	2.3021	1.118	1.099	1.128	1.089	1.118	177,679	1.1143	1.32%
2007-05-04	0	2.280	2.280	2.300	2.280	2.280	38,000	86,640	2.2800	1.104	1.104	1.113	1.104	1.104	78,509	1.1036	-0.44%
2007-05-03	0	2.290	2.280	2.290	2.270	2.290	92,000	209,880	2.2813	1.108	1.104	1.108	1.099	1.108	190,075	1.1042	0.44%
2007-05-02	0	2.280	2.260	2.280	2.280	2.280	242,000	551,760	2.2800	1.104	1.094	1.104	1.104	1.104	499,980	1.1036	0.00%
2007-04-30	0	2.280	2.280	2.290	2.260	2.270	58,000	131,580	2.2686	1.104	1.104	1.108	1.094	1.099	119,830	1.0981	0.00%
2007-04-27	0	2.280	2.270	2.300	2.280	2.280	60,000	137,000	2.2833	1.104	1.099	1.113	1.104	1.104	123,962	1.1052	-0.87%
2007-04-26	0	2.300	2.290	2.300	2.300	2.320	98,000	225,520	2.3012	1.113	1.108	1.113	1.113	1.123	202,471	1.1138	0.44%
2007-04-25	0	2.290	2.270	2.310	2.290	2.300	154,000	353,860	2.2978	1.108	1.099	1.118	1.108	1.113	318,169	1.1122	0.44%
2007-04-24	0	2.280	2.280	2.300	2.280	2.300	114,000	260,320	2.2835	1.104	1.104	1.113	1.104	1.113	235,528	1.1053	-1.30%
2007-04-23	0	2.310	2.310	2.320	2.300	2.310	130,000	299,080	2.3006	1.118	1.118	1.123	1.113	1.118	268,584	1.1135	0.87%
2007-04-20	0	2.290	2.290	2.300	2.280	2.290	212,000	484,980	2.2876	1.108	1.108	1.113	1.104	1.108	437,999	1.1073	0.00%
2007-04-19	0	2.290	2.290	2.320	2.270	2.290	310,000	707,440	2.2821	1.108	1.108	1.123	1.099	1.108	640,470	1.1046	-0.43%
2007-04-18	0	2.300	2.220	2.300	-	-	0	0	-	1.113	1.075	1.113	-	-	0	-	0.00%
2007-04-17	0	2.300	2.230	2.310	2.210	2.300	40,000	89,500	2.2375	1.113	1.079	1.118	1.070	1.113	82,641	1.0830	0.00%
2007-04-16	0	2.300	2.290	2.310	2.260	2.300	228,000	520,800	2.2842	1.113	1.108	1.118	1.094	1.113	471,055	1.1056	1.77%
2007-04-13	0	2.260	2.250	2.260	2.250	2.260	158,000	356,880	2.2587	1.094	1.089	1.094	1.089	1.094	326,433	1.0933	0.00%
2007-04-12	0	2.260	2.250	2.260	2.250	2.260	160,000	361,500	2.2594	1.094	1.089	1.094	1.089	1.094	330,565	1.0936	0.00%
2007-04-11	0	2.260	2.250	2.260	2.260	2.260	160,000	361,600	2.2600	1.094	1.089	1.094	1.094	1.094	330,565	1.0939	0.00%
2007-04-10	0	2.260	2.260	2.280	2.260	2.260	202,000	456,520	2.2600	1.094	1.094	1.104	1.094	1.094	417,339	1.0939	0.00%
2007-04-04	0	2.260	2.260	2.280	2.260	2.280	294,000	665,440	2.2634	1.094	1.094	1.104	1.094	1.104	607,414	1.0955	0.89%
2007-04-03	0	2.240	2.240	2.250	2.230	2.250	60,000	134,300	2.2383	1.084	1.084	1.089	1.079	1.089	123,962	1.0834	0.45%
2007-04-02	0	2.230	2.230	2.240	2.230	2.270	120,000	268,500	2.2375	1.079	1.079	1.084	1.079	1.099	247,924	1.0830	-1.76%
2007-03-30	0	2.270	2.230	2.300	2.270	2.270	10,000	22,700	2.2700	1.099	1.079	1.113	1.099	1.099	20,660	1.0987	0.44%
2007-03-29	0	2.260	2.260	2.300	2.220	2.230	272,000	616,540	2.2667	1.094	1.094	1.113	1.075	1.079	561,961	1.0971	-0.44%
2007-03-28	0	2.270	2.250	2.270	-	-	0	0	-	1.099	1.089	1.099	-	-	0	-	0.00%
2007-03-27	0	2.270	2.250	2.300	2.270	2.270	200,000	454,000	2.2700	1.099	1.089	1.113	1.099	1.099	413,207	1.0987	0.00%
2007-03-26	0	2.270	2.260	2.300	2.260	2.330	362,000	829,060	2.2902	1.099	1.094	1.113	1.094	1.128	747,904	1.1085	1.79%
2007-03-23	0	2.230	2.240	2.340	2.230	2.300	208,000	476,680	2.2917	1.079	1.084	1.133	1.079	1.113	429,735	1.1092	2.29%
2007-03-22	0	2.180	2.180	2.280	2.180	2.220	68,000	149,440	2.1976	1.055	1.055	1.104	1.055	1.075	140,490	1.0637	0.00%
2007-03-21	0	2.180	2.180	2.260	-	-	0	0	-	1.055	1.055	1.094	-	-	0	-	0.00%
2007-03-20	0	2.180	2.180	2.260	-	-	0	0	-	1.055	1.055	1.094	-	-	0	-	0.00%
2007-03-19	0	2.180	2.180	2.250	-	-	0	0	-	1.055	1.055	1.089	-	-	0	-	1.40%
2007-03-16	0	2.150	2.150	2.260	2.120	2.260	210,000	458,300	2.1824	1.041	1.041	1.094	1.026	1.094	433,867	1.0563	-4.87%
2007-03-15	0	2.260	2.200	2.300	2.260	2.260	80,000	180,800	2.2600	1.094	1.065	1.113	1.094	1.094	165,283	1.0939	0.00%
2007-03-14	0	2.260	2.260	2.350	2.170	2.260	82,000	183,680	2.2400	1.094	1.094	1.137	1.050	1.094	169,415	1.0842	-0.88%
2007-03-13	0	2.280	2.260	2.290	2.240	2.280	30,000	68,080	2.2693	1.104	1.094	1.108	1.084	1.104	61,981	1.0984	0.00%
2007-03-12	0	2.280	2.160	2.330	-	-	0	0	-	1.104	1.045	1.128	-	-	0	-	0.00%
2007-03-09	0	2.280	2.200	2.280	2.240	2.350	26,000	58,460	2.2485	1.104	1.065	1.104	1.084	1.137	53,717	1.0883	1.79%
2007-03-08	0	2.240	2.190	2.240	2.130	2.240	40,000	86,540	2.1635	1.084	1.060	1.084	1.031	1.084	82,641	1.0472	1.36%
2007-03-07	0	2.210	2.210	2.250	2.210	2.220	42,000	93,120	2.2171	1.070	1.070	1.089	1.070	1.075	86,773	1.0731	-1.78%
2007-03-06	0	2.250	2.250	2.350	2.200	2.250	32,000	71,020	2.2194	1.089	1.089	1.137	1.065	1.089	66,113	1.0742	2.27%
2007-03-05	0	2.200	2.130	2.210	2.200	2.250	314,000	690,900	2.2003	1.065	1.031	1.070	1.065	1.089	648,734	1.0650	-4.76%
2007-03-02	0	2.310	2.230	2.310	2.310	2.360	246,000	576,560	2.3437	1.118	1.079	1.118	1.118	1.142	508,244	1.1344	-1.70%
2007-03-01	0	2.350	2.300	2.380	2.300	2.350	328,000	757,220	2.3086	1.137	1.113	1.152	1.113	1.137	677,659	1.1174	3.52%
2007-02-28	0	2.270	2.240	2.270	2.190	2.270	312,000	687,320	2.2029	1.099	1.084	1.099	1.060	1.099	644,602	1.0663	-0.44%
2007-02-27	0	2.280	2.280	2.300	2.280	2.330	104,000	237,140	2.2802	1.104	1.104	1.113	1.104	1.128	214,867	1.1037	-2.15%
2007-02-26	0	2.330	2.300	2.330	2.250	2.330	404,000	920,980	2.2797	1.128	1.113	1.128	1.089	1.128	834,677	1.1034	1.30%
2007-02-23	0	2.300	2.300	2.320	2.250	2.280	152,000	344,620	2.2672	1.113	1.113	1.123	1.089	1.104	314,037	1.0974	0.00%
2007-02-22	0	2.300	2.280	2.300	2.250	2.360	180,000	416,980	2.3166	1.113	1.104	1.113	1.089	1.142	371,886	1.1213	-2.54%
2007-02-21	0	2.360	2.330	2.360	2.250	2.370	234,000	546,880	2.3371	1.142	1.128	1.142	1.089	1.147	483,452	1.1312	4.42%
2007-02-16	0	2.260	2.240	2.280	2.190	2.260	410,000	913,660	2.2284	1.094	1.084	1.104	1.060	1.094	847,073	1.0786	3.20%
2007-02-15	0	2.190	2.170	2.190	2.130	2.190	164,000	355,840	2.1698	1.060	1.050	1.060	1.031	1.060	338,829	1.0502	2.34%
2007-02-14	0	2.140	2.130	2.170	2.140	2.150	86,000	184,500	2.1453	1.036	1.031	1.050	1.036	1.041	177,679	1.0384	0.47%
2007-02-13	0	2.130	2.130	2.140	2.100	2.120	88,000	186,440	2.1186	1.031	1.031	1.036	1.016	1.026	181,811	1.0255	0.47%
2007-02-12	0	2.120	2.100	2.140	2.100	2.120	486,000	1,024,180	2.1074	1.026	1.016	1.036	1.016	1.026	1,004,092	1.0200	0.95%
2007-02-09	0	2.100	2.100	2.120	2.100	2.100	348,000	730,800	2.1000	1.016	1.016	1.026	1.016	1.016	718,979	1.0164	0.00%
2007-02-08	0	2.100	2.100	2.120	2.100	2.120	752,870	1,581,724	2.1009	1.016	1.016	1.026	1.016	1.026	1,555,454	1.0169	0.00%
2007-02-07	0	2.100	2.100	2.120	2.100	2.200	208,000	442,840	2.1290	1.016	1.016	1.026	1.016	1.065	429,735	1.0305	-0.94%
2007-02-06	0	2.120	2.100	2.120	2.120	2.120	40,000	84,800	2.1200	1.026	1.016	1.026	1.026	1.026	82,641	1.0261	0.95%
2007-02-05	0	2.100	2.100	2.120	2.100	2.130	244,000	514,040	2.1067	1.016	1.016	1.026	1.016	1.031	504,112	1.0197	-0.94%
2007-02-02	0	2.120	2.100	2.120	2.100	2.120	340,000	718,280	2.1126	1.026	1.016	1.026	1.016	1.026	702,451	1.0225	0.95%
2007-02-01	0	2.100	2.070	2.100	2.060	2.110	346,000	727,200	2.1017	1.016	1.002	1.016	0.997	1.021	714,847	1.0173	1.45%
2007-01-31	0	2.070	2.060	2.100	2.070	2.100	251,000	525,480	2.0935	1.002	0.997	1.016	1.002	1.016	518,574	1.0133	-1.43%
2007-01-30	0	2.100	2.060	2.100	2.100	2.100	664,000	1,393,360	2.0984	1.016	0.997	1.016	1.016	1.016	1,371,846	1.0157	0.00%
2007-01-29	0	2.100	2.090	2.100	2.090	2.100	36,000	75,300	2.0917	1.016	1.012	1.016	1.012	1.016	74,377	1.0124	0.00%
2007-01-26	0	2.100	2.090	2.100	2.100	2.100	954,000	2,003,400	2.1000	1.016	1.012	1.016	1.016	1.016	1,970,995	1.0164	0.00%
2007-01-25	0	2.100	2.100	2.120	2.100	2.100	1,356,000	2,847,600	2.1000	1.016	1.016	1.026	1.016	1.016	2,801,540	1.0164	0.00%
2007-01-24	0	2.100	2.100	2.120	2.100	2.100	1,110,000	2,331,000	2.1000	1.016	1.016	1.026	1.016	1.016	2,293,296	1.0164	0.00%
2007-01-23	0	2.100	2.070	2.120	2.080	2.120	166,000	349,640	2.1063	1.016	1.002	1.026	1.007	1.026	342,961	1.0195	-0.94%
2007-01-22	0	2.120	2.120	2.130	2.120	2.130	798,000	1,692,100	2.1204	1.026	1.026	1.031	1.026	1.031	1,648,694	1.0263	-0.47%
2007-01-19	0	2.130	2.120	2.140	2.120	2.130	430,000	913,200	2.1237	1.031	1.026	1.036	1.026	1.031	888,394	1.0279	0.47%
2007-01-18	0	2.120	2.110	2.150	2.120	2.120	450,000	954,000	2.1200	1.026	1.021	1.041	1.026	1.026	929,715	1.0261	0.00%
2007-01-17	0	2.120	2.120	2.150	2.100	2.120	6,672,000	13,348,680	2.0007	1.026	1.026	1.041	1.016	1.026	13,784,569	0.9684	0.47%
2007-01-16	0	2.110	2.110	2.150	2.100	2.110	102,000	215,020	2.1080	1.021	1.021	1.041	1.016	1.021	210,735	1.0203	0.48%
2007-01-15	0	2.100	2.080	2.110	2.080	2.110	750,000	1,577,620	2.1035	1.016	1.007	1.021	1.007	1.021	1,549,524	1.0181	-3.67%
2007-01-12	0	2.180	2.110	2.180	2.100	2.180	88,000	187,260	2.1280	1.055	1.021	1.055	1.016	1.055	181,811	1.0300	2.83%
2007-01-11	0	2.120	2.120	2.150	2.050	2.110	448,000	938,740	2.0954	1.026	1.026	1.041	0.992	1.021	925,583	1.0142	3.41%
2007-01-10	0	2.050	2.020	2.050	2.050	2.050	106,000	217,120	2.0483	0.992	0.978	0.992	0.992	0.992	218,999	0.9914	2.50%
2007-01-09	0	2.000	2.000	2.080	2.000	2.000	20,000	40,000	2.0000	0.968	0.968	1.007	0.968	0.968	41,321	0.9680	-4.76%
2007-01-08	0	2.100	2.000	2.100	2.100	2.100	12,000	25,200	2.1000	1.016	0.968	1.016	1.016	1.016	24,792	1.0164	0.00%
2007-01-05	0	2.100	2.020	2.100	2.000	2.100	254,000	524,460	2.0648	1.016	0.978	1.016	0.968	1.016	524,772	0.9994	2.44%
2007-01-04	0	2.050	2.050	2.080	2.000	2.100	122,000	251,580	2.0621	0.992	0.992	1.007	0.968	1.016	252,056	0.9981	-0.97%
2007-01-03	0	2.070	2.040	2.070	2.020	2.070	92,000	187,860	2.0420	1.002	0.987	1.002	0.978	1.002	190,075	0.9883	2.48%
2007-01-02	0	2.020	2.020	2.110	1.950	2.020	130,000	259,900	1.9992	0.978	0.978	1.021	0.944	0.978	268,584	0.9677	-5.16%
2006-12-29	0	2.130	2.000	2.180	2.000	2.130	50,000	102,580	2.0516	1.031	0.968	1.055	0.968	1.031	103,302	0.9930	4.93%
2006-12-28	0	2.080	2.070	2.100	2.080	2.100	160,000	335,100	2.0944	0.983	0.978	0.992	0.983	0.992	338,707	0.9894	0.48%
2006-12-27	0	2.070	2.070	2.130	2.060	2.060	10,000	20,600	2.0600	0.978	0.978	1.006	0.973	0.973	21,169	0.9731	-1.43%
2006-12-22	0	2.100	2.100	2.130	2.060	2.060	10,000	20,600	2.0600	0.992	0.992	1.006	0.973	0.973	21,169	0.9731	0.00%
2006-12-21	0	2.100	2.060	2.130	2.100	2.130	148,000	313,800	2.1203	0.992	0.973	1.006	0.992	1.006	313,304	1.0016	-0.94%
2006-12-20	0	2.120	2.120	2.140	2.120	2.120	258,000	546,960	2.1200	1.001	1.001	1.011	1.001	1.001	546,165	1.0015	0.00%
2006-12-19	0	2.120	2.120	2.140	2.120	2.120	60,000	127,200	2.1200	1.001	1.001	1.011	1.001	1.001	127,015	1.0015	0.00%
2006-12-18	0	2.120	2.190	2.200	2.060	2.140	150,000	318,060	2.1204	1.001	1.035	1.039	0.973	1.011	317,538	1.0016	0.95%
2006-12-15	0	2.100	2.080	2.140	2.100	2.100	58,000	121,800	2.1000	0.992	0.983	1.011	0.992	0.992	122,781	0.9920	0.00%
2006-12-14	0	2.100	2.050	2.100	-	-	0	0	-	0.992	0.968	0.992	-	-	0	-	0.00%
2006-12-13	0	2.100	2.020	2.190	-	-	0	0	-	0.992	0.954	1.035	-	-	0	-	0.00%
2006-12-12	0	2.100	2.100	2.150	2.100	2.120	62,000	130,580	2.1061	0.992	0.992	1.016	0.992	1.001	131,249	0.9949	-2.33%
2006-12-11	0	2.150	2.140	2.210	2.150	2.210	12,000	26,020	2.1683	1.016	1.011	1.044	1.016	1.044	25,403	1.0243	1.42%
2006-12-08	0	2.120	2.120	2.190	2.120	2.120	10,000	21,200	2.1200	1.001	1.001	1.035	1.001	1.001	21,169	1.0015	-0.47%
2006-12-07	0	2.130	2.130	2.180	2.130	2.130	20,000	42,600	2.1300	1.006	1.006	1.030	1.006	1.006	42,338	1.0062	0.00%
2006-12-06	0	2.130	2.100	2.130	2.100	2.130	78,000	165,420	2.1208	1.006	0.992	1.006	0.992	1.006	165,120	1.0018	0.00%
2006-12-05	0	2.130	2.130	2.140	2.120	2.120	50,000	106,000	2.1200	1.006	1.006	1.011	1.001	1.001	105,846	1.0015	0.47%
2006-12-04	0	2.120	2.120	2.140	2.120	2.150	180,000	381,900	2.1217	1.001	1.001	1.011	1.001	1.016	381,046	1.0022	0.00%
2006-12-01	0	2.120	2.110	2.120	2.120	2.120	10,000	21,200	2.1200	1.001	0.997	1.001	1.001	1.001	21,169	1.0015	0.00%
2006-11-30	0	2.120	2.120	2.150	2.110	2.110	70,000	147,700	2.1100	1.001	1.001	1.016	0.997	0.997	148,184	0.9967	0.47%
2006-11-29	0	2.110	2.110	2.150	2.100	2.110	32,000	67,400	2.1063	0.997	0.997	1.016	0.992	0.997	67,741	0.9950	0.48%
2006-11-28	0	2.100	2.080	2.100	2.100	2.100	42,000	88,200	2.1000	0.992	0.983	0.992	0.992	0.992	88,911	0.9920	-0.47%
2006-11-27	0	2.110	2.100	2.120	2.110	2.120	56,000	118,360	2.1136	0.997	0.992	1.001	0.997	1.001	118,548	0.9984	-0.47%
2006-11-24	0	2.120	2.110	2.130	2.120	2.120	82,000	173,840	2.1200	1.001	0.997	1.006	1.001	1.001	173,587	1.0015	0.47%
2006-11-23	0	2.110	2.110	2.130	2.100	2.120	36,000	75,840	2.1067	0.997	0.997	1.006	0.992	1.001	76,209	0.9952	0.48%
2006-11-22	0	2.100	2.100	2.140	2.100	2.180	320,000	677,020	2.1157	0.992	0.992	1.011	0.992	1.030	677,414	0.9994	-0.94%
2006-11-21	0	2.120	2.120	2.150	2.110	2.150	120,000	254,800	2.1233	1.001	1.001	1.016	0.997	1.016	254,030	1.0030	0.47%
2006-11-20	0	2.110	2.110	2.150	2.100	2.100	26,000	54,600	2.1000	0.997	0.997	1.016	0.992	0.992	55,040	0.9920	0.96%
2006-11-17	0	2.090	2.090	2.100	2.080	2.100	34,000	71,000	2.0882	0.987	0.987	0.992	0.983	0.992	71,975	0.9864	-0.48%
2006-11-16	0	2.100	2.100	2.120	2.100	2.100	10,000	21,000	2.1000	0.992	0.992	1.001	0.992	0.992	21,169	0.9920	0.00%
2006-11-15	0	2.100	2.100	2.150	2.100	2.120	132,000	277,620	2.1032	0.992	0.992	1.016	0.992	1.001	279,433	0.9935	-0.94%
2006-11-14	0	2.120	2.120	2.210	2.100	2.120	44,000	92,740	2.1077	1.001	1.001	1.044	0.992	1.001	93,144	0.9957	0.00%
2006-11-13	0	2.120	2.110	2.120	-	-	0	0	-	1.001	0.997	1.001	-	-	0	-	0.00%
2006-11-10	0	2.120	2.100	2.150	2.100	2.120	78,000	164,040	2.1031	1.001	0.992	1.016	0.992	1.001	165,120	0.9935	0.95%
2006-11-09	0	2.100	2.100	2.120	2.100	2.100	16,000	33,600	2.1000	0.992	0.992	1.001	0.992	0.992	33,871	0.9920	0.00%
2006-11-08	0	2.100	2.100	2.120	2.100	2.100	40,000	84,000	2.1000	0.992	0.992	1.001	0.992	0.992	84,677	0.9920	0.00%
2006-11-07	0	2.100	2.100	2.110	2.100	2.110	42,000	88,400	2.1048	0.992	0.992	0.997	0.992	0.997	88,911	0.9943	0.00%
2006-11-06	0	2.100	2.080	2.100	2.070	2.100	40,000	83,100	2.0775	0.992	0.983	0.992	0.978	0.992	84,677	0.9814	0.96%
2006-11-03	0	2.080	2.070	2.100	2.080	2.080	20,000	41,600	2.0800	0.983	0.978	0.992	0.983	0.983	42,338	0.9826	-0.95%
2006-11-02	0	2.100	2.080	2.140	2.100	2.100	30,000	63,000	2.1000	0.992	0.983	1.011	0.992	0.992	63,508	0.9920	-1.87%
2006-11-01	0	2.140	2.120	2.140	2.130	2.140	26,000	55,540	2.1362	1.011	1.001	1.011	1.006	1.011	55,040	1.0091	0.00%
2006-10-31	0	2.140	2.080	2.140	2.070	2.140	20,000	42,100	2.1050	1.011	0.983	1.011	0.978	1.011	42,338	0.9944	4.39%
2006-10-27	0	2.050	2.050	2.100	2.050	2.060	44,000	90,500	2.0568	0.968	0.968	0.992	0.968	0.973	93,144	0.9716	-1.44%
2006-10-26	0	2.080	2.050	2.090	2.040	2.080	488,000	1,001,160	2.0516	0.983	0.968	0.987	0.964	0.983	1,033,057	0.9691	1.46%
2006-10-25	0	2.050	2.030	2.050	2.050	2.070	140,000	287,200	2.0514	0.968	0.959	0.968	0.968	0.978	296,369	0.9691	-0.97%
2006-10-24	0	2.070	2.050	2.070	2.070	2.080	104,000	215,680	2.0738	0.978	0.968	0.978	0.978	0.983	220,160	0.9797	0.00%
2006-10-23	0	2.070	2.070	2.110	2.070	2.100	100,000	209,620	2.0962	0.978	0.978	0.997	0.978	0.992	211,692	0.9902	-1.90%
2006-10-20	0	2.110	2.070	2.150	2.100	2.110	90,000	189,800	2.1089	0.997	0.978	1.016	0.992	0.997	190,523	0.9962	0.48%
2006-10-19	0	2.100	2.080	2.100	2.090	2.110	98,000	205,780	2.0998	0.992	0.983	0.992	0.987	0.997	207,458	0.9919	0.00%
2006-10-18	0	2.100	2.050	2.180	2.100	2.150	90,000	190,500	2.1167	0.992	0.968	1.030	0.992	1.016	190,523	0.9999	-4.11%
2006-10-17	0	2.190	2.150	2.190	-	-	0	0	-	1.035	1.016	1.035	-	-	0	-	0.00%
2006-10-16	0	2.190	2.190	2.200	2.180	2.190	112,000	244,780	2.1855	1.035	1.035	1.039	1.030	1.035	237,095	1.0324	1.86%
2006-10-13	0	2.150	2.150	2.200	2.150	2.160	60,000	129,200	2.1533	1.016	1.016	1.039	1.016	1.020	127,015	1.0172	-2.27%
2006-10-12	0	2.200	2.150	2.200	-	-	0	0	-	1.039	1.016	1.039	-	-	0	-	-0.90%
2006-10-11	0	2.220	2.150	2.220	2.220	2.220	20,000	44,400	2.2200	1.049	1.016	1.049	1.049	1.049	42,338	1.0487	0.00%
2006-10-10	0	2.220	2.170	2.220	2.220	2.220	2,000	4,440	2.2200	1.049	1.025	1.049	1.049	1.049	4,234	1.0487	-0.45%
2006-10-09	0	2.230	2.200	2.230	2.150	2.250	820,000	1,793,940	2.1877	1.053	1.039	1.053	1.016	1.063	1,735,874	1.0335	1.83%
2006-10-06	0	2.190	2.140	2.190	2.100	2.190	72,000	153,820	2.1364	1.035	1.011	1.035	0.992	1.035	152,418	1.0092	2.82%
2006-10-05	0	2.130	2.100	2.150	2.100	2.150	234,000	494,720	2.1142	1.006	0.992	1.016	0.992	1.016	495,359	0.9987	-0.93%
2006-10-04	0	2.150	2.060	2.150	2.100	2.150	130,000	273,500	2.1038	1.016	0.973	1.016	0.992	1.016	275,200	0.9938	1.42%
2006-10-03	0	2.120	2.120	2.150	2.120	2.120	90,000	190,800	2.1200	1.001	1.001	1.016	1.001	1.001	190,523	1.0015	0.95%
2006-09-29	0	2.100	2.100	2.180	2.100	2.100	84,000	176,400	2.1000	0.992	0.992	1.030	0.992	0.992	177,821	0.9920	-1.41%
2006-09-28	0	2.130	2.110	2.130	2.080	2.150	88,000	186,780	2.1225	1.006	0.997	1.006	0.983	1.016	186,289	1.0026	0.00%
2006-09-27	0	2.130	2.100	2.150	2.120	2.130	114,000	241,740	2.1205	1.006	0.992	1.016	1.001	1.006	241,329	1.0017	2.40%
2006-09-26	0	2.080	2.060	2.080	2.060	2.080	140,000	289,800	2.0700	0.983	0.973	0.983	0.973	0.983	296,369	0.9778	0.97%
2006-09-25	0	2.060	2.060	2.100	2.060	2.070	70,000	144,300	2.0614	0.973	0.973	0.992	0.973	0.978	148,184	0.9738	-1.90%
2006-09-22	0	2.100	2.050	2.140	2.100	2.100	174,000	365,400	2.1000	0.992	0.968	1.011	0.992	0.992	368,344	0.9920	0.00%
2006-09-21	0	2.100	2.060	2.100	2.050	2.100	138,000	287,260	2.0816	0.992	0.973	0.992	0.968	0.992	292,135	0.9833	2.44%
2006-09-20	0	2.050	2.050	2.060	2.050	2.060	92,000	188,960	2.0539	0.968	0.968	0.973	0.968	0.973	194,757	0.9702	1.99%
2006-09-19	0	2.010	2.010	2.030	2.010	2.050	64,000	128,720	2.0113	0.949	0.949	0.959	0.949	0.968	135,483	0.9501	-1.95%
2006-09-18	0	2.050	2.010	2.050	2.000	2.050	26,000	52,440	2.0169	0.968	0.949	0.968	0.945	0.968	55,040	0.9528	2.50%
2006-09-15	0	2.000	2.000	2.100	2.000	2.010	90,000	180,200	2.0022	0.945	0.945	0.992	0.945	0.949	190,523	0.9458	0.00%
2006-09-14	0	2.000	2.000	2.010	2.000	2.020	88,000	176,400	2.0045	0.945	0.945	0.949	0.945	0.954	186,289	0.9469	-0.99%
2006-09-13	0	2.020	2.000	2.020	2.000	2.020	296,000	592,400	2.0014	0.954	0.945	0.954	0.945	0.954	626,608	0.9454	1.00%
2006-09-12	0	2.000	2.000	2.030	2.000	2.000	16,000	32,120	2.0075	0.945	0.945	0.959	0.945	0.945	33,871	0.9483	-1.48%
2006-09-11	0	2.030	2.030	2.160	2.030	2.030	12,000	24,360	2.0300	0.959	0.959	1.020	0.959	0.959	25,403	0.9589	0.00%
2006-09-08	0	2.030	2.030	2.100	2.030	2.030	2,000	4,060	2.0300	0.959	0.959	0.992	0.959	0.959	4,234	0.9589	0.50%
2006-09-07	0	2.020	2.020	2.100	2.000	2.000	66,000	132,000	2.0000	0.954	0.954	0.992	0.945	0.945	139,717	0.9448	1.00%
2006-09-06	0	2.000	2.000	2.100	2.000	2.050	124,000	252,300	2.0347	0.945	0.945	0.992	0.945	0.968	262,498	0.9611	-3.85%
2006-09-05	0	2.200	2.180	2.220	2.180	2.200	156,000	342,200	2.1936	0.983	0.974	0.991	0.974	0.983	349,292	0.9797	0.00%
2006-09-04	0	2.200	2.170	2.200	2.170	2.300	340,000	746,600	2.1959	0.983	0.969	0.983	0.969	1.027	761,277	0.9807	-3.51%
2006-09-01	0	2.280	2.200	2.280	2.280	2.280	78,000	177,840	2.2800	1.018	0.983	1.018	1.018	1.018	174,646	1.0183	-0.87%
2006-08-31	0	2.300	2.200	2.300	2.260	2.300	218,000	499,320	2.2905	1.027	0.983	1.027	1.009	1.027	488,113	1.0230	1.77%
2006-08-30	0	2.260	2.250	2.280	2.230	2.260	236,000	530,040	2.2459	1.009	1.005	1.018	0.996	1.009	528,416	1.0031	1.35%
2006-08-29	0	2.230	2.200	2.230	2.230	2.230	10,000	22,300	2.2300	0.996	0.983	0.996	0.996	0.996	22,391	0.9960	1.36%
2006-08-28	0	2.200	2.200	2.230	2.200	2.210	54,000	119,060	2.2048	0.983	0.983	0.996	0.983	0.987	120,909	0.9847	0.00%
2006-08-25	0	2.200	2.200	2.240	2.200	2.210	428,000	941,800	2.2005	0.983	0.983	1.000	0.983	0.987	958,313	0.9828	0.00%
2006-08-24	0	2.200	2.200	2.240	2.200	2.200	80,000	176,000	2.2000	0.983	0.983	1.000	0.983	0.983	179,124	0.9826	-2.65%
2006-08-23	0	2.260	2.210	2.260	2.240	2.260	103,005	231,911	2.2515	1.009	0.987	1.009	1.000	1.009	230,633	1.0055	0.00%
2006-08-22	0	2.260	2.200	2.260	2.200	2.260	12,000	26,520	2.2100	1.009	0.983	1.009	0.983	1.009	26,869	0.9870	2.73%
2006-08-21	0	2.200	2.190	2.240	2.190	2.210	452,000	994,080	2.1993	0.983	0.978	1.000	0.978	0.987	1,012,051	0.9822	-0.45%
2006-08-18	0	2.210	2.210	2.220	2.200	2.210	116,000	255,400	2.2017	0.987	0.987	0.991	0.983	0.987	259,730	0.9833	0.91%
2006-08-17	0	2.190	2.190	2.200	2.190	2.200	176,000	386,320	2.1950	0.978	0.978	0.983	0.978	0.983	394,073	0.9803	0.92%
2006-08-16	0	2.170	2.170	2.190	2.160	2.180	170,000	369,080	2.1711	0.969	0.969	0.978	0.965	0.974	380,639	0.9696	0.93%
2006-08-15	0	2.150	2.150	2.160	2.150	2.150	166,000	356,900	2.1500	0.960	0.960	0.965	0.960	0.960	371,682	0.9602	0.00%
2006-08-14	0	2.150	2.150	2.170	2.130	2.150	276,000	591,680	2.1438	0.960	0.960	0.969	0.951	0.960	617,978	0.9574	1.42%
2006-08-11	0	2.120	2.110	2.120	2.110	2.120	202,000	427,180	2.1148	0.947	0.942	0.947	0.942	0.947	452,288	0.9445	0.00%
2006-08-10	0	2.120	2.120	2.150	2.110	2.140	508,000	1,075,440	2.1170	0.947	0.947	0.960	0.942	0.956	1,137,437	0.9455	0.95%
2006-08-09	0	2.100	2.100	2.110	2.100	2.110	56,000	117,660	2.1011	0.938	0.938	0.942	0.938	0.942	125,387	0.9384	0.00%
2006-08-08	0	2.100	2.100	2.110	2.100	2.100	4,000	8,400	2.1000	0.938	0.938	0.942	0.938	0.938	8,956	0.9379	-0.47%
2006-08-07	0	2.110	2.100	2.110	2.100	2.110	220,000	462,420	2.1019	0.942	0.938	0.942	0.938	0.942	492,591	0.9388	0.48%
2006-08-04	0	2.100	2.100	2.110	2.100	2.130	652,000	1,372,820	2.1056	0.938	0.938	0.942	0.938	0.951	1,459,861	0.9404	-0.47%
2006-08-03	0	2.110	2.100	2.110	2.110	2.110	2,000	4,220	2.1100	0.942	0.938	0.942	0.942	0.942	4,478	0.9424	0.48%
2006-08-02	0	2.100	2.100	2.110	2.100	2.110	472,000	992,620	2.1030	0.938	0.938	0.942	0.938	0.942	1,056,832	0.9392	0.00%
2006-08-01	0	2.100	2.100	2.110	2.100	2.110	178,000	374,480	2.1038	0.938	0.938	0.942	0.938	0.942	398,551	0.9396	-0.47%
2006-07-31	0	2.110	2.100	2.110	2.100	2.110	440,000	924,080	2.1002	0.942	0.938	0.942	0.938	0.942	985,182	0.9380	0.00%
2006-07-28	0	2.110	2.110	2.120	2.110	2.120	132,000	279,020	2.1138	0.942	0.942	0.947	0.942	0.947	295,555	0.9441	0.00%
2006-07-27	0	2.110	2.110	2.120	2.110	2.130	620,000	1,317,080	2.1243	0.942	0.942	0.947	0.942	0.951	1,388,211	0.9488	0.00%
2006-07-26	0	2.110	2.110	2.120	2.110	2.120	70,000	147,920	2.1131	0.942	0.942	0.947	0.942	0.947	156,734	0.9438	0.48%
2006-07-25	0	2.100	2.100	2.110	2.100	2.120	450,000	948,480	2.1077	0.938	0.938	0.942	0.938	0.947	1,007,573	0.9414	0.00%
2006-07-24	0	2.100	2.100	2.110	2.090	2.100	788,000	1,654,460	2.0996	0.938	0.938	0.942	0.933	0.938	1,764,371	0.9377	0.00%
2006-07-21	0	2.100	2.075	2.100	2.100	2.100	620,000	1,302,000	2.1000	0.938	0.927	0.938	0.938	0.938	1,388,211	0.9379	-1.18%
2006-07-20	0	2.125	2.100	2.125	2.075	2.125	708,000	1,487,550	2.1011	0.949	0.938	0.949	0.927	0.949	1,585,247	0.9384	2.41%
2006-07-19	0	2.075	2.075	2.100	2.075	2.100	490,000	1,028,000	2.0980	0.927	0.927	0.938	0.927	0.938	1,097,135	0.9370	-1.19%
2006-07-18	0	2.100	2.100	2.125	2.100	2.150	1,806,000	3,807,600	2.1083	0.938	0.938	0.949	0.938	0.960	4,043,724	0.9416	-1.18%
2006-07-17	0	2.125	2.100	2.125	2.025	2.125	5,136,000	10,796,250	2.1021	0.949	0.938	0.949	0.904	0.949	11,499,761	0.9388	4.94%
2006-07-14	0	2.025	2.000	2.025	2.000	2.025	344,000	693,750	2.0167	0.904	0.893	0.904	0.893	0.904	770,233	0.9007	-1.22%
2006-07-13	0	2.050	2.025	2.050	2.025	2.050	54,000	110,450	2.0454	0.916	0.904	0.916	0.904	0.916	120,909	0.9135	0.00%
2006-07-12	0	2.050	2.050	2.075	2.025	2.050	62,000	126,150	2.0347	0.916	0.916	0.927	0.904	0.916	138,821	0.9087	0.00%
2006-07-11	0	2.050	2.025	2.050	2.025	2.050	30,000	60,800	2.0267	0.916	0.904	0.916	0.904	0.916	67,172	0.9051	1.23%
2006-07-10	0	2.025	2.025	2.050	2.025	2.050	98,000	198,700	2.0276	0.904	0.904	0.916	0.904	0.916	219,427	0.9055	1.25%
2006-07-07	0	2.000	1.980	2.050	2.000	2.000	20,000	40,000	2.0000	0.893	0.884	0.916	0.893	0.893	44,781	0.8932	-2.44%
2006-07-06	0	2.050	1.960	2.050	1.960	2.050	68,000	134,100	1.9721	0.916	0.875	0.916	0.875	0.916	152,255	0.8808	4.59%
2006-07-05	0	1.960	1.960	1.980	1.960	1.960	278,000	544,880	1.9600	0.875	0.875	0.884	0.875	0.875	622,456	0.8754	0.00%
2006-07-04	0	1.960	1.960	1.980	1.960	1.960	10,000	19,600	1.9600	0.875	0.875	0.884	0.875	0.875	22,391	0.8754	-1.01%
2006-07-03	0	1.980	1.980	1.990	1.970	1.970	10,000	19,700	1.9700	0.884	0.884	0.889	0.880	0.880	22,391	0.8798	-0.50%
2006-06-30	0	1.990	1.990	2.025	1.980	2.000	62,000	123,160	1.9865	0.889	0.889	0.904	0.884	0.893	138,821	0.8872	1.02%
2006-06-29	0	1.970	1.970	2.000	1.970	1.980	176,000	347,120	1.9723	0.880	0.880	0.893	0.880	0.884	394,073	0.8809	0.00%
2006-06-28	0	1.970	1.950	1.970	-	-	0	0	-	0.880	0.871	0.880	-	-	0	-	0.00%
2006-06-27	0	1.970	1.930	1.980	1.970	1.970	10,000	19,700	1.9700	0.880	0.862	0.884	0.880	0.880	22,391	0.8798	-0.51%
2006-06-26	0	1.980	1.930	1.980	-	-	0	0	-	0.884	0.862	0.884	-	-	0	-	0.00%
2006-06-23	0	1.980	1.930	2.000	-	-	0	0	-	0.884	0.862	0.893	-	-	0	-	0.00%
2006-06-22	0	1.980	1.980	2.000	-	-	0	0	-	0.884	0.884	0.893	-	-	0	-	1.54%
2006-06-21	0	1.950	1.950	1.980	-	-	0	0	-	0.871	0.871	0.884	-	-	0	-	0.00%
2006-06-20	0	1.950	1.950	1.970	1.930	1.950	98,000	190,700	1.9459	0.871	0.871	0.880	0.862	0.871	219,427	0.8691	-1.02%
2006-06-19	0	1.970	1.950	1.970	1.970	1.970	61,792	121,605	1.9680	0.880	0.871	0.880	0.880	0.880	138,355	0.8789	1.55%
2006-06-16	0	1.940	1.940	1.960	1.940	1.960	314,000	613,340	1.9533	0.866	0.866	0.875	0.866	0.875	703,062	0.8724	0.52%
2006-06-15	0	1.930	1.930	1.940	-	-	20,000	38,600	1.9300	0.862	0.862	0.866	-	-	44,781	0.8620	0.52%
2006-06-14	0	1.920	1.920	1.950	1.920	1.930	170,000	326,500	1.9206	0.858	0.858	0.871	0.858	0.862	380,639	0.8578	-0.52%
2006-06-13	0	1.930	1.930	1.940	1.920	1.920	286,000	549,120	1.9200	0.862	0.862	0.866	0.858	0.858	640,368	0.8575	0.52%
2006-06-12	0	1.920	1.920	1.930	1.920	1.930	124,000	238,480	1.9232	0.858	0.858	0.862	0.858	0.862	277,642	0.8589	0.00%
2006-06-09	0	1.920	1.920	1.950	1.920	1.940	108,000	208,000	1.9259	0.858	0.858	0.871	0.858	0.866	241,817	0.8602	0.00%
2006-06-08	0	1.920	1.920	1.930	1.920	1.970	306,000	587,820	1.9210	0.858	0.858	0.862	0.858	0.880	685,149	0.8579	-2.54%
2006-06-07	0	1.970	1.920	1.970	1.920	1.970	98,000	188,660	1.9251	0.880	0.858	0.880	0.858	0.880	219,427	0.8598	1.55%
2006-06-06	0	1.940	1.930	1.940	1.930	1.940	140,000	270,260	1.9304	0.866	0.862	0.866	0.862	0.866	313,467	0.8622	0.52%
2006-06-05	0	1.930	1.930	1.940	1.930	1.930	80,000	154,400	1.9300	0.862	0.862	0.866	0.862	0.862	179,124	0.8620	0.00%
2006-06-02	0	1.930	1.930	1.950	1.930	1.940	96,000	186,080	1.9383	0.862	0.862	0.871	0.862	0.866	214,949	0.8657	0.52%
2006-06-01	0	1.920	1.920	1.930	1.920	1.920	358,000	687,360	1.9200	0.858	0.858	0.862	0.858	0.858	801,580	0.8575	0.00%
2006-05-30	0	1.920	1.900	1.920	-	-	0	0	-	0.858	0.849	0.858	-	-	0	-	0.00%
2006-05-29	0	1.920	1.840	1.920	1.850	1.920	46,000	86,600	1.8826	0.858	0.822	0.858	0.826	0.858	102,996	0.8408	4.35%
2006-05-26	0	1.840	1.840	1.870	1.820	1.850	302,000	555,000	1.8377	0.822	0.822	0.835	0.813	0.826	676,193	0.8208	-0.54%
2006-05-25	0	1.850	1.840	1.850	1.850	1.850	30,000	55,500	1.8500	0.826	0.822	0.826	0.826	0.826	67,172	0.8262	-1.60%
2006-05-24	0	1.880	1.850	1.890	1.850	1.900	66,000	123,300	1.8682	0.840	0.826	0.844	0.826	0.849	147,777	0.8344	-1.05%
2006-05-23	0	1.900	1.880	1.900	1.880	1.910	70,000	133,180	1.9026	0.849	0.840	0.849	0.840	0.853	156,734	0.8497	-1.04%
2006-05-22	0	1.920	1.910	1.920	1.910	1.920	46,000	88,060	1.9143	0.858	0.853	0.858	0.853	0.858	102,996	0.8550	0.00%
2006-05-19	0	1.920	1.910	1.930	1.920	1.930	14,000	26,980	1.9271	0.858	0.853	0.862	0.858	0.862	31,347	0.8607	0.52%
2006-05-18	0	1.910	1.910	1.920	1.910	1.920	194,000	371,340	1.9141	0.853	0.853	0.858	0.853	0.858	434,376	0.8549	-2.05%
2006-05-17	0	1.950	1.930	1.970	1.920	1.950	50,000	96,800	1.9360	0.871	0.862	0.880	0.858	0.871	111,953	0.8647	1.04%
2006-05-16	0	1.930	1.930	1.940	1.930	1.940	36,000	69,580	1.9328	0.862	0.862	0.866	0.862	0.866	80,606	0.8632	-0.52%
2006-05-15	0	1.940	1.930	1.940	1.940	1.960	124,000	241,440	1.9471	0.866	0.862	0.866	0.866	0.875	277,642	0.8696	-1.02%
2006-05-12	0	1.960	1.970	1.980	1.960	1.970	60,000	117,700	1.9617	0.875	0.880	0.884	0.875	0.880	134,343	0.8761	-1.01%
2006-05-11	0	1.980	1.960	1.980	1.960	1.990	94,000	186,060	1.9794	0.884	0.875	0.884	0.875	0.889	210,471	0.8840	-0.50%
2006-05-10	0	1.990	1.990	2.000	1.990	2.000	144,000	286,660	1.9907	0.889	0.889	0.893	0.889	0.893	322,423	0.8891	0.00%
2006-05-09	0	1.990	1.990	2.000	1.990	2.000	266,000	531,300	1.9974	0.889	0.889	0.893	0.889	0.893	595,587	0.8921	-0.50%
2006-05-08	0	2.000	2.000	2.050	1.990	2.025	312,000	625,450	2.0046	0.893	0.893	0.916	0.889	0.904	698,584	0.8953	1.01%
2006-05-04	0	1.980	1.980	1.990	1.980	1.990	80,000	158,500	1.9813	0.884	0.884	0.889	0.884	0.889	179,124	0.8849	0.00%
2006-05-03	0	1.980	1.980	1.990	1.980	2.000	216,000	430,820	1.9945	0.884	0.884	0.889	0.884	0.893	483,635	0.8908	-1.00%
2006-05-02	0	2.000	1.980	2.000	2.000	2.000	146,000	291,880	1.9992	0.893	0.884	0.893	0.893	0.893	326,901	0.8929	1.01%
2006-04-28	0	1.980	1.980	2.000	1.980	2.000	316,000	627,980	1.9873	0.884	0.884	0.893	0.884	0.893	707,540	0.8876	-1.00%
2006-04-27	0	2.000	1.990	2.000	2.000	2.000	264,000	528,000	2.0000	0.893	0.889	0.893	0.893	0.893	591,109	0.8932	0.00%
2006-04-26	0	2.000	1.990	2.025	1.980	2.000	132,000	262,900	1.9917	0.893	0.889	0.904	0.884	0.893	295,555	0.8895	-1.23%
2006-04-25	0	2.025	2.000	2.050	1.960	2.025	192,000	382,100	1.9901	0.904	0.893	0.916	0.875	0.904	429,898	0.8888	2.27%
2006-04-24	0	1.980	1.950	1.990	1.980	2.000	238,000	473,900	1.9912	0.884	0.871	0.889	0.884	0.893	532,894	0.8893	-1.00%
2006-04-21	0	2.000	2.000	2.025	2.000	2.025	58,000	116,750	2.0129	0.893	0.893	0.904	0.893	0.904	129,865	0.8990	-1.23%
2006-04-20	0	2.025	2.025	2.050	2.000	2.050	246,000	497,750	2.0234	0.904	0.904	0.916	0.893	0.916	550,806	0.9037	-1.22%
2006-04-19	0	2.050	2.025	2.050	2.000	2.050	642,000	1,298,200	2.0221	0.916	0.904	0.916	0.893	0.916	1,437,470	0.9031	2.50%
2006-04-18	0	2.000	2.000	2.025	1.980	2.000	476,000	950,520	1.9969	0.893	0.893	0.904	0.884	0.893	1,065,788	0.8918	0.50%
2006-04-13	0	1.990	1.980	2.000	1.960	1.990	142,000	281,340	1.9813	0.889	0.884	0.893	0.875	0.889	317,945	0.8849	1.02%
2006-04-12	0	1.970	1.960	1.970	1.960	1.990	152,000	298,620	1.9646	0.880	0.875	0.880	0.875	0.889	340,336	0.8774	0.51%
2006-04-11	0	1.960	1.960	1.970	1.950	1.960	182,000	355,000	1.9505	0.875	0.875	0.880	0.871	0.875	407,507	0.8712	0.00%
2006-04-10	0	1.960	1.960	1.980	1.950	2.000	100,000	198,140	1.9814	0.875	0.875	0.884	0.871	0.893	223,905	0.8849	-0.51%
2006-04-07	0	1.970	1.960	2.000	1.970	2.000	350,000	694,000	1.9829	0.880	0.875	0.893	0.880	0.893	783,668	0.8856	0.00%
2006-04-06	0	1.970	1.970	1.990	1.970	1.990	300,000	595,300	1.9843	0.880	0.880	0.889	0.880	0.889	671,715	0.8862	0.00%
2006-04-04	0	1.970	1.970	1.980	1.970	1.990	140,000	276,400	1.9743	0.880	0.880	0.884	0.880	0.889	313,467	0.8818	-1.50%
2006-04-03	0	2.000	1.970	2.000	1.970	2.000	36,000	71,200	1.9778	0.893	0.880	0.893	0.880	0.893	80,606	0.8833	0.00%
2006-03-31	0	2.000	1.970	2.000	1.940	2.000	112,000	221,360	1.9764	0.893	0.880	0.893	0.866	0.893	250,774	0.8827	1.52%
2006-03-30	0	1.970	1.940	1.970	1.950	2.000	134,000	264,120	1.9710	0.880	0.866	0.880	0.871	0.893	300,033	0.8803	1.55%
2006-03-29	0	1.940	1.940	1.990	1.940	1.970	112,000	219,280	1.9579	0.866	0.866	0.889	0.866	0.880	250,774	0.8744	-2.51%
2006-03-28	0	1.990	1.980	1.990	1.980	1.990	150,000	297,800	1.9853	0.889	0.884	0.889	0.884	0.889	335,858	0.8867	0.00%
2006-03-27	0	1.990	1.990	2.000	1.980	2.000	162,000	322,000	1.9877	0.889	0.889	0.893	0.884	0.893	362,726	0.8877	0.00%
2006-03-24	0	1.990	1.990	2.000	1.980	2.000	88,000	174,760	1.9859	0.889	0.889	0.893	0.884	0.893	197,036	0.8869	-0.50%
2006-03-23	0	2.000	1.970	2.000	1.980	2.000	230,000	459,020	1.9957	0.893	0.880	0.893	0.884	0.893	514,982	0.8913	0.00%
2006-03-22	0	2.000	1.990	2.000	2.000	2.000	20,000	40,000	2.0000	0.893	0.889	0.893	0.893	0.893	44,781	0.8932	0.00%
2006-03-21	0	2.000	1.980	2.000	1.980	2.000	158,000	315,560	1.9972	0.893	0.884	0.893	0.884	0.893	353,770	0.8920	1.01%
2006-03-20	0	1.980	2.000	2.025	1.950	2.000	468,000	922,200	1.9705	0.884	0.893	0.904	0.871	0.893	1,047,875	0.8801	-0.50%
2006-03-17	0	1.990	1.990	2.000	1.970	1.980	114,000	225,640	1.9793	0.889	0.889	0.893	0.880	0.884	255,252	0.8840	-0.50%
2006-03-16	0	2.000	1.980	2.000	1.970	2.000	136,000	269,700	1.9831	0.893	0.884	0.893	0.880	0.893	304,511	0.8857	0.50%
2006-03-15	0	1.990	1.970	1.990	1.970	1.990	78,000	154,300	1.9782	0.889	0.880	0.889	0.880	0.889	174,646	0.8835	1.53%
2006-03-14	0	1.960	1.920	1.960	1.960	1.960	10,000	19,600	1.9600	0.875	0.858	0.875	0.875	0.875	22,391	0.8754	0.00%
2006-03-13	0	1.960	1.960	1.970	1.920	1.920	10,000	19,200	1.9200	0.875	0.875	0.880	0.858	0.858	22,391	0.8575	1.55%
2006-03-10	0	1.930	1.930	1.980	1.930	1.980	40,000	77,500	1.9375	0.862	0.862	0.884	0.862	0.884	89,562	0.8653	-1.53%
2006-03-09	0	1.960	1.930	1.960	1.930	1.960	124,000	240,700	1.9411	0.875	0.862	0.875	0.862	0.875	277,642	0.8669	2.08%
2006-03-08	0	1.920	1.920	1.930	1.920	1.960	396,000	773,740	1.9539	0.858	0.858	0.862	0.858	0.875	886,664	0.8726	-2.04%
2006-03-07	0	1.960	1.960	1.970	1.960	1.960	26,000	50,960	1.9600	0.875	0.875	0.880	0.875	0.875	58,215	0.8754	0.00%
2006-03-06	0	1.960	1.960	1.980	1.960	1.990	284,000	558,140	1.9653	0.875	0.875	0.884	0.875	0.889	635,890	0.8777	-1.51%
2006-03-03	0	1.990	1.990	2.000	1.970	2.000	120,000	237,960	1.9830	0.889	0.889	0.893	0.880	0.893	268,686	0.8856	0.00%
2006-03-02	0	1.990	1.960	1.990	1.960	1.990	128,000	251,560	1.9653	0.889	0.875	0.889	0.875	0.889	286,598	0.8777	1.53%
2006-03-01	0	1.960	1.960	1.970	1.960	1.970	250,000	490,100	1.9604	0.875	0.875	0.880	0.875	0.880	559,763	0.8755	-0.51%
2006-02-28	0	1.970	1.970	1.990	1.970	1.980	306,000	603,000	1.9706	0.880	0.880	0.889	0.880	0.884	685,149	0.8801	1.03%
2006-02-27	0	1.950	1.950	1.970	1.950	1.950	40,000	78,000	1.9500	0.871	0.871	0.880	0.871	0.871	89,562	0.8709	-1.02%
2006-02-24	0	1.970	1.970	1.980	1.970	2.000	210,000	418,180	1.9913	0.880	0.880	0.884	0.880	0.893	470,201	0.8894	0.51%
2006-02-23	0	1.960	1.960	1.980	1.960	1.980	154,000	303,760	1.9725	0.875	0.875	0.884	0.875	0.884	344,814	0.8809	-0.51%
2006-02-22	0	1.970	1.950	1.970	1.950	1.980	154,000	302,140	1.9619	0.880	0.871	0.880	0.871	0.884	344,814	0.8762	1.55%
2006-02-21	0	1.940	1.940	1.990	1.940	1.940	60,000	116,400	1.9400	0.866	0.866	0.889	0.866	0.866	134,343	0.8664	-3.00%
2006-02-20	0	2.000	1.980	2.000	1.980	2.000	82,000	163,040	1.9883	0.893	0.884	0.893	0.884	0.893	183,602	0.8880	0.00%
2006-02-17	0	2.000	1.990	2.000	2.000	2.000	8,000	16,000	2.0000	0.893	0.889	0.893	0.893	0.893	17,912	0.8932	0.50%
2006-02-16	0	1.990	1.990	2.025	1.980	1.990	62,000	123,160	1.9865	0.889	0.889	0.904	0.884	0.889	138,821	0.8872	0.00%
2006-02-15	0	1.990	1.990	2.000	1.990	2.025	322,000	643,170	1.9974	0.889	0.889	0.893	0.889	0.904	720,974	0.8921	0.00%
2006-02-14	0	1.990	1.980	2.000	1.990	1.990	120,000	238,800	1.9900	0.889	0.884	0.893	0.889	0.889	268,686	0.8888	0.00%
2006-02-13	0	1.990	1.950	2.000	1.920	1.990	68,000	133,060	1.9568	0.889	0.871	0.893	0.858	0.889	152,255	0.8739	1.53%
2006-02-10	0	1.960	1.960	1.980	1.960	1.960	126,000	246,960	1.9600	0.875	0.875	0.884	0.875	0.875	282,120	0.8754	-0.51%
2006-02-09	0	1.970	1.970	2.000	1.960	2.025	126,000	249,170	1.9775	0.880	0.880	0.893	0.875	0.904	282,120	0.8832	-1.50%
2006-02-08	0	2.000	2.000	2.025	2.000	2.100	350,000	703,350	2.0096	0.893	0.893	0.904	0.893	0.938	783,668	0.8975	-3.61%
2006-02-07	0	2.075	2.075	2.100	2.050	2.125	90,000	186,950	2.0772	0.927	0.927	0.938	0.916	0.949	201,515	0.9277	-1.19%
2006-02-06	0	2.100	2.100	2.125	2.050	2.100	234,000	488,650	2.0882	0.938	0.938	0.949	0.916	0.938	523,938	0.9326	0.00%
2006-02-03	0	2.100	2.050	2.100	2.050	2.100	68,000	142,400	2.0941	0.938	0.916	0.938	0.916	0.938	152,255	0.9353	2.44%
2006-02-02	0	2.050	2.050	2.075	2.025	2.050	712,000	1,453,400	2.0413	0.916	0.916	0.927	0.904	0.916	1,594,204	0.9117	0.00%
2006-02-01	0	2.050	2.025	2.075	2.050	2.200	1,464,000	3,021,150	2.0636	0.916	0.904	0.927	0.916	0.983	3,277,969	0.9217	-1.20%
2006-01-27	0	2.075	2.075	2.100	2.050	2.100	310,000	642,700	2.0732	0.927	0.927	0.938	0.916	0.938	694,106	0.9259	1.22%
2006-01-26	0	2.050	2.025	2.075	2.050	2.075	1,342,000	2,751,550	2.0503	0.916	0.904	0.927	0.916	0.927	3,004,805	0.9157	0.00%
2006-01-25	0	2.050	2.025	2.050	2.025	2.100	732,000	1,499,650	2.0487	0.916	0.904	0.916	0.904	0.938	1,638,985	0.9150	0.00%
2006-01-24	0	2.050	2.050	2.075	2.025	2.100	614,000	1,259,200	2.0508	0.916	0.916	0.927	0.904	0.938	1,374,777	0.9159	1.23%
2006-01-23	0	2.025	2.000	2.025	1.990	2.025	180,000	360,800	2.0044	0.904	0.893	0.904	0.889	0.904	403,029	0.8952	-1.22%
2006-01-20	0	2.050	2.050	2.075	2.050	2.100	278,000	570,150	2.0509	0.916	0.916	0.927	0.916	0.938	622,456	0.9160	0.00%
2006-01-19	0	2.050	2.025	2.075	2.000	2.050	236,000	481,650	2.0409	0.916	0.904	0.927	0.893	0.916	528,416	0.9115	-1.20%
2006-01-18	0	2.075	2.075	2.100	2.050	2.125	234,000	486,200	2.0778	0.927	0.927	0.938	0.916	0.949	523,938	0.9280	0.00%
2006-01-17	0	2.075	2.050	2.075	2.025	2.150	680,000	1,414,150	2.0796	0.927	0.916	0.927	0.904	0.960	1,522,554	0.9288	3.75%
2006-01-16	0	2.000	2.000	2.025	1.980	2.025	232,000	464,530	2.0023	0.893	0.893	0.904	0.884	0.904	519,460	0.8943	0.00%
2006-01-13	0	2.000	2.000	2.025	2.000	2.000	138,000	276,000	2.0000	0.893	0.893	0.904	0.893	0.893	308,989	0.8932	0.00%
2006-01-12	0	2.000	2.000	2.025	2.000	2.025	72,000	144,100	2.0014	0.893	0.893	0.904	0.893	0.904	161,212	0.8939	-1.23%
2006-01-11	0	2.025	1.990	2.050	2.000	2.025	158,000	317,550	2.0098	0.904	0.889	0.916	0.893	0.904	353,770	0.8976	1.76%
2006-01-10	0	1.990	1.980	1.990	1.980	2.000	170,000	338,120	1.9889	0.889	0.884	0.889	0.884	0.893	380,639	0.8883	0.51%
2006-01-09	0	1.980	1.980	2.000	1.970	1.980	102,000	201,760	1.9780	0.884	0.884	0.893	0.880	0.884	228,383	0.8834	0.00%
2006-01-06	0	1.980	1.980	1.990	1.970	2.000	78,000	154,360	1.9790	0.884	0.884	0.889	0.880	0.893	174,646	0.8838	0.00%
2006-01-05	0	1.980	1.950	1.980	1.960	1.980	100,000	197,100	1.9710	0.884	0.871	0.884	0.875	0.884	223,905	0.8803	0.00%
2006-01-04	0	1.980	1.980	2.000	1.960	1.980	136,000	269,160	1.9791	0.884	0.884	0.893	0.875	0.884	304,511	0.8839	-1.00%
2006-01-03	0	2.000	1.940	2.000	1.950	2.000	64,000	126,800	1.9813	0.893	0.866	0.893	0.871	0.893	143,299	0.8849	-2.44%
2005-12-30	0	2.050	2.025	2.050	2.025	2.050	282,000	571,800	2.0277	0.916	0.904	0.916	0.904	0.916	631,412	0.9056	0.00%
2005-12-29	0	2.100	2.075	2.100	2.050	2.100	286,000	587,500	2.0542	0.916	0.905	0.916	0.894	0.916	655,987	0.8956	1.20%
2005-12-28	0	2.075	2.075	2.100	2.075	2.075	66,000	136,950	2.0750	0.905	0.905	0.916	0.905	0.905	151,382	0.9047	0.00%
2005-12-23	0	2.075	2.075	2.125	2.075	2.175	178,000	382,200	2.1472	0.905	0.905	0.926	0.905	0.948	408,272	0.9361	-4.60%
2005-12-22	0	2.175	2.175	2.200	2.100	2.175	732,000	1,560,200	2.1314	0.948	0.948	0.959	0.916	0.948	1,678,960	0.9293	2.35%
2005-12-21	0	2.125	2.125	2.150	2.075	2.200	998,000	2,143,250	2.1475	0.926	0.926	0.937	0.905	0.959	2,289,074	0.9363	2.41%
2005-12-20	0	2.075	2.025	2.075	1.870	2.075	688,000	1,366,530	1.9862	0.905	0.883	0.905	0.815	0.905	1,578,039	0.8660	10.37%
2005-12-19	0	1.880	1.880	1.900	1.720	1.890	758,000	1,390,800	1.8348	0.820	0.820	0.828	0.750	0.824	1,738,595	0.8000	8.05%
2005-12-16	0	1.740	1.700	1.740	1.740	1.760	268,000	467,300	1.7437	0.759	0.741	0.759	0.759	0.767	614,701	0.7602	-1.14%
2005-12-15	0	1.760	1.720	1.760	1.750	1.760	202,000	354,700	1.7559	0.767	0.750	0.767	0.763	0.767	463,320	0.7656	0.57%
2005-12-14	0	1.750	1.710	1.760	1.750	1.760	166,000	291,360	1.7552	0.763	0.746	0.767	0.763	0.767	380,748	0.7652	-0.57%
2005-12-13	0	1.760	1.710	1.770	1.760	1.770	184,000	323,860	1.7601	0.767	0.746	0.772	0.767	0.772	422,034	0.7674	0.00%
2005-12-12	0	1.760	1.750	1.780	1.750	1.760	86,000	150,700	1.7523	0.767	0.763	0.776	0.763	0.767	197,255	0.7640	0.00%
2005-12-09	0	1.760	1.750	1.760	1.750	1.790	38,000	67,000	1.7632	0.767	0.763	0.767	0.763	0.780	87,159	0.7687	2.92%
2005-12-08	0	1.710	1.700	1.760	1.710	1.770	76,000	130,080	1.7116	0.746	0.741	0.767	0.746	0.772	174,318	0.7462	-2.84%
2005-12-07	0	1.760	1.750	1.770	1.750	1.760	32,000	56,100	1.7531	0.767	0.763	0.772	0.763	0.767	73,397	0.7643	0.57%
2005-12-06	0	1.750	1.750	1.790	1.750	1.790	28,000	49,720	1.7757	0.763	0.763	0.780	0.763	0.780	64,223	0.7742	-2.78%
2005-12-05	0	1.800	1.750	1.800	1.760	1.800	202,000	358,960	1.7770	0.785	0.763	0.785	0.767	0.785	463,320	0.7748	4.05%
2005-12-02	0	1.730	1.730	1.760	1.700	1.730	42,000	72,140	1.7176	0.754	0.754	0.767	0.741	0.754	96,334	0.7489	-1.70%
2005-12-01	0	1.760	1.720	1.760	1.760	1.760	6,000	10,560	1.7600	0.767	0.750	0.767	0.767	0.767	13,762	0.7673	-1.68%
2005-11-30	0	1.790	1.780	1.790	1.750	1.790	312,000	555,640	1.7809	0.780	0.776	0.780	0.763	0.780	715,622	0.7764	-0.56%
2005-11-29	0	1.800	1.760	1.800	1.710	1.800	110,000	197,100	1.7918	0.785	0.767	0.785	0.746	0.785	252,303	0.7812	0.00%
2005-11-28	0	1.800	1.750	1.820	-	-	0	0	-	0.785	0.763	0.793	-	-	0	-	0.00%
2005-11-25	0	1.800	1.780	1.800	1.780	1.800	80,000	142,600	1.7825	0.785	0.776	0.785	0.776	0.785	183,493	0.7771	1.12%
2005-11-24	0	1.780	1.780	1.800	1.760	1.800	196,000	349,400	1.7827	0.776	0.776	0.785	0.767	0.785	449,558	0.7772	1.14%
2005-11-23	0	1.760	1.740	1.760	1.760	1.760	76,000	132,320	1.7411	0.767	0.759	0.767	0.767	0.767	174,318	0.7591	3.53%
2005-11-22	0	1.700	1.700	1.760	1.700	1.770	620,000	1,056,120	1.7034	0.741	0.741	0.767	0.741	0.772	1,422,070	0.7427	-4.49%
2005-11-21	0	1.780	1.780	1.790	1.780	1.800	176,000	315,560	1.7930	0.776	0.776	0.780	0.776	0.785	403,684	0.7817	4.71%
2005-11-18	0	1.700	1.700	1.750	1.700	1.750	40,000	69,000	1.7250	0.741	0.741	0.763	0.741	0.763	91,746	0.7521	0.00%
2005-11-17	0	1.700	1.700	1.760	1.700	1.700	38,000	64,600	1.7000	0.741	0.741	0.767	0.741	0.741	87,159	0.7412	-0.58%
2005-11-16	0	1.710	1.710	1.770	1.700	1.780	14,000	24,600	1.7571	0.746	0.746	0.772	0.741	0.776	32,111	0.7661	0.59%
2005-11-15	0	1.700	1.700	1.760	-	-	0	0	-	0.741	0.741	0.767	-	-	0	-	0.00%
2005-11-14	0	1.700	1.700	1.760	1.700	1.700	26,000	44,200	1.7000	0.741	0.741	0.767	0.741	0.741	59,635	0.7412	-3.41%
2005-11-11	0	1.760	1.690	1.760	1.700	1.760	86,000	150,420	1.7491	0.767	0.737	0.767	0.741	0.767	197,255	0.7626	1.15%
2005-11-10	0	1.740	1.710	1.740	1.740	1.740	20,000	34,800	1.7400	0.759	0.746	0.759	0.759	0.759	45,873	0.7586	2.35%
2005-11-09	0	1.700	1.650	1.740	-	-	0	0	-	0.741	0.719	0.759	-	-	0	-	0.00%
2005-11-08	0	1.700	1.700	1.720	1.700	1.760	374,000	642,820	1.7188	0.741	0.741	0.750	0.741	0.767	857,829	0.7494	-3.95%
2005-11-07	0	1.770	1.760	1.770	1.760	1.800	616,000	1,093,380	1.7750	0.772	0.767	0.772	0.767	0.785	1,412,895	0.7739	2.31%
2005-11-04	0	1.730	1.720	1.780	1.720	1.760	176,000	304,860	1.7322	0.754	0.750	0.776	0.750	0.767	403,684	0.7552	1.17%
2005-11-03	0	1.710	1.700	1.710	1.700	1.730	354,000	604,980	1.7090	0.746	0.741	0.746	0.741	0.754	811,956	0.7451	1.18%
2005-11-02	0	1.690	1.690	1.700	1.660	1.690	338,000	566,820	1.6770	0.737	0.737	0.741	0.724	0.737	775,257	0.7311	0.00%
2005-11-01	0	1.690	1.690	1.700	1.580	1.700	582,000	963,580	1.6556	0.737	0.737	0.741	0.689	0.741	1,334,911	0.7218	7.64%
2005-10-31	0	1.570	1.570	1.590	1.520	1.580	306,000	471,860	1.5420	0.684	0.684	0.693	0.663	0.689	701,860	0.6723	2.61%
2005-10-28	0	1.530	1.510	1.530	1.450	1.530	340,000	506,120	1.4886	0.667	0.658	0.667	0.632	0.667	779,845	0.6490	2.00%
2005-10-27	0	1.500	1.500	1.520	1.480	1.540	274,000	409,460	1.4944	0.654	0.654	0.663	0.645	0.671	628,463	0.6515	-1.96%
2005-10-26	0	1.530	1.530	1.550	1.530	1.530	1,952,000	3,029,460	1.5520	0.667	0.667	0.676	0.667	0.667	4,477,226	0.6766	0.00%
2005-10-25	0	1.530	1.530	1.540	1.530	1.580	358,000	557,980	1.5586	0.667	0.667	0.671	0.667	0.689	821,131	0.6795	-3.16%
2005-10-24	0	1.580	1.580	1.600	1.560	1.600	160,000	253,160	1.5823	0.689	0.689	0.698	0.680	0.698	366,986	0.6898	-1.25%
2005-10-21	0	1.600	1.600	1.640	1.580	1.600	560,000	895,600	1.5993	0.698	0.698	0.715	0.689	0.698	1,284,450	0.6973	-2.44%
2005-10-20	0	1.640	1.610	1.640	1.600	1.640	328,000	531,940	1.6218	0.715	0.702	0.715	0.698	0.715	752,321	0.7071	1.86%
2005-10-19	0	1.610	1.600	1.610	1.600	1.660	1,560,000	2,499,040	1.6019	0.702	0.698	0.702	0.698	0.724	3,578,111	0.6984	-4.73%
2005-10-18	0	1.690	1.630	1.690	1.610	1.720	974,000	1,621,200	1.6645	0.737	0.711	0.737	0.702	0.750	2,234,026	0.7257	-3.43%
2005-10-17	0	1.750	1.730	1.740	1.710	1.830	366,000	643,220	1.7574	0.763	0.754	0.759	0.746	0.798	839,480	0.7662	-1.69%
2005-10-14	0	1.780	1.780	1.800	1.780	1.860	312,000	566,760	1.8165	0.776	0.776	0.785	0.776	0.811	715,622	0.7920	-3.26%
2005-10-13	0	1.840	1.830	1.840	1.830	1.900	352,000	655,180	1.8613	0.802	0.798	0.802	0.798	0.828	807,369	0.8115	-3.66%
2005-10-12	0	1.910	1.900	1.910	1.900	1.940	90,000	172,860	1.9207	0.833	0.828	0.833	0.828	0.846	206,429	0.8374	-2.05%
2005-10-10	0	1.950	1.910	1.950	1.960	1.960	60,000	117,600	1.9600	0.850	0.833	0.850	0.855	0.855	137,620	0.8545	-0.51%
2005-10-07	0	1.960	1.960	2.000	1.940	1.950	88,000	171,420	1.9480	0.855	0.855	0.872	0.846	0.850	201,842	0.8493	-0.51%
2005-10-06	0	1.970	1.970	1.980	1.960	1.970	30,000	58,900	1.9633	0.859	0.859	0.863	0.855	0.859	68,810	0.8560	-1.50%
2005-10-05	0	2.000	2.000	2.025	1.980	2.050	218,000	435,200	1.9963	0.872	0.872	0.883	0.863	0.894	500,018	0.8704	-2.44%
2005-10-04	0	2.050	2.050	2.075	2.050	2.075	2,278,000	4,595,350	2.0173	0.894	0.894	0.905	0.894	0.905	5,224,960	0.8795	0.00%
2005-10-03	0	2.050	2.025	2.050	2.000	2.050	438,000	884,850	2.0202	0.894	0.883	0.894	0.872	0.894	1,004,624	0.8808	3.54%
2005-09-30	0	1.980	1.980	2.000	1.930	1.980	196,000	383,580	1.9570	0.863	0.863	0.872	0.841	0.863	449,558	0.8532	2.59%
2005-09-29	0	1.930	1.930	1.960	1.860	1.930	410,000	779,100	1.9002	0.841	0.841	0.855	0.811	0.841	940,401	0.8285	0.52%
2005-09-28	0	1.920	1.910	1.950	1.900	1.980	160,000	308,100	1.9256	0.837	0.833	0.850	0.828	0.863	366,986	0.8395	0.00%
2005-09-27	0	1.920	1.900	1.920	1.920	1.940	72,000	138,660	1.9258	0.837	0.828	0.837	0.837	0.846	165,144	0.8396	0.00%
2005-09-26	0	1.920	1.920	1.960	1.920	1.960	104,000	201,560	1.9381	0.837	0.837	0.855	0.837	0.855	238,541	0.8450	-3.03%
2005-09-23	0	1.980	1.950	1.980	1.900	1.980	616,000	1,182,400	1.9195	0.863	0.850	0.863	0.828	0.863	1,412,895	0.8369	1.54%
2005-09-22	0	1.950	1.950	1.980	1.940	2.025	982,000	1,934,410	1.9699	0.850	0.850	0.863	0.846	0.883	2,252,375	0.8588	-3.70%
2005-09-21	0	2.025	2.025	2.050	2.000	2.050	628,000	1,270,450	2.0230	0.883	0.883	0.894	0.872	0.894	1,440,419	0.8820	-1.22%
2005-09-20	0	2.050	2.025	2.075	2.025	2.050	330,000	675,100	2.0458	0.894	0.883	0.905	0.883	0.894	756,908	0.8919	1.23%
2005-09-16	0	2.025	2.025	2.075	2.025	2.050	380,000	777,100	2.0450	0.883	0.883	0.905	0.883	0.894	871,591	0.8916	0.00%
2005-09-15	0	2.025	2.025	2.050	2.025	2.050	224,000	454,900	2.0308	0.883	0.883	0.894	0.883	0.894	513,780	0.8854	-2.41%
2005-09-14	0	2.075	2.050	2.075	1.980	2.100	512,000	1,052,330	2.0553	0.905	0.894	0.905	0.863	0.916	1,174,354	0.8961	2.47%
2005-09-13	0	2.025	2.025	2.050	2.025	2.100	388,000	795,850	2.0512	0.883	0.883	0.894	0.883	0.916	889,940	0.8943	-5.81%
2005-09-12	0	2.150	2.100	2.150	2.125	2.175	72,000	154,650	2.1479	0.937	0.916	0.937	0.926	0.948	165,144	0.9365	-1.15%
2005-09-09	0	2.175	2.175	2.200	2.150	2.175	280,000	604,700	2.1596	0.948	0.948	0.959	0.937	0.948	642,225	0.9416	1.16%
2005-09-08	0	2.150	2.150	2.200	2.150	2.200	66,000	143,400	2.1727	0.937	0.937	0.959	0.937	0.959	151,382	0.9473	-2.27%
2005-09-07	0	2.200	2.175	2.200	2.200	2.200	58,000	127,400	2.1966	0.959	0.948	0.959	0.959	0.959	133,032	0.9577	0.00%
2005-09-06	0	2.200	2.175	2.225	2.175	2.200	388,000	852,100	2.1961	0.959	0.948	0.970	0.948	0.959	889,940	0.9575	0.00%
2005-09-05	0	2.200	2.200	2.225	2.100	2.250	834,000	1,829,850	2.1941	0.959	0.959	0.970	0.916	0.981	1,912,913	0.9566	2.33%
2005-09-02	0	2.150	2.125	2.150	2.050	2.150	536,000	1,124,400	2.0978	0.937	0.926	0.937	0.894	0.937	1,229,402	0.9146	2.38%
2005-09-01	0	2.100	2.100	2.125	2.100	2.125	282,000	595,400	2.1113	0.916	0.916	0.926	0.916	0.926	646,812	0.9205	-1.18%
2005-08-31	0	2.125	2.125	2.150	2.125	2.125	88,000	187,000	2.1250	0.926	0.926	0.937	0.926	0.926	201,842	0.9265	-1.16%
2005-08-30	0	2.150	2.150	2.175	2.125	2.150	94,000	201,300	2.1415	0.937	0.937	0.948	0.926	0.937	215,604	0.9337	0.00%
2005-08-29	0	2.150	2.125	2.150	2.100	2.150	306,000	653,200	2.1346	0.937	0.926	0.937	0.916	0.937	701,860	0.9307	0.00%
2005-08-26	0	2.150	2.125	2.150	2.075	2.150	900,000	1,950,900	2.1677	0.937	0.926	0.937	0.905	0.937	2,064,295	0.9451	0.00%
2005-08-25	0	2.150	2.125	2.150	2.150	2.250	260,000	568,350	2.1860	0.937	0.926	0.937	0.937	0.981	596,352	0.9530	0.00%
2005-08-24	0	2.150	2.125	2.200	2.150	2.150	52,000	111,800	2.1500	0.937	0.926	0.959	0.937	0.937	119,270	0.9374	0.00%
2005-08-23	0	2.150	2.150	2.175	2.150	2.175	200,000	430,900	2.1545	0.937	0.937	0.948	0.937	0.948	458,732	0.9393	0.00%
2005-08-22	0	2.150	2.150	2.175	2.100	2.175	374,000	800,100	2.1393	0.937	0.937	0.948	0.916	0.948	857,829	0.9327	-1.15%
2005-08-19	0	2.175	2.150	2.200	2.075	2.225	980,000	2,103,650	2.1466	0.948	0.937	0.959	0.905	0.970	2,247,788	0.9359	-2.25%
2005-08-18	0	2.225	2.225	2.250	2.200	2.325	756,000	1,726,700	2.2840	0.970	0.970	0.981	0.959	1.014	1,734,008	0.9958	-4.30%
2005-08-17	0	2.325	2.325	2.350	2.325	2.425	990,000	2,334,400	2.3580	1.014	1.014	1.025	1.014	1.057	2,270,724	1.0280	-2.31%
2005-08-16	0	2.500	2.475	2.500	2.475	2.500	1,764,000	4,408,000	2.4989	1.038	1.027	1.038	1.027	1.038	4,250,019	1.0372	1.01%
2005-08-15	0	2.475	2.475	2.500	2.475	2.525	974,000	2,435,350	2.5004	1.027	1.027	1.038	1.027	1.048	2,346,666	1.0378	-1.00%
2005-08-12	0	2.500	2.475	2.500	2.475	2.525	922,000	2,305,800	2.5009	1.038	1.027	1.038	1.027	1.048	2,221,382	1.0380	0.00%
2005-08-11	0	2.500	2.475	2.500	2.475	2.525	1,608,000	4,020,300	2.5002	1.038	1.027	1.038	1.027	1.048	3,874,167	1.0377	0.00%
2005-08-10	0	2.500	2.475	2.525	2.475	2.525	832,000	2,089,000	2.5108	1.038	1.027	1.048	1.027	1.048	2,004,544	1.0421	-0.99%
2005-08-09	0	2.525	2.525	2.550	2.525	2.550	566,000	1,431,000	2.5283	1.048	1.048	1.058	1.048	1.058	1,363,668	1.0494	0.00%
2005-08-08	0	2.525	2.500	2.525	2.500	2.550	1,058,000	2,667,350	2.5211	1.048	1.038	1.048	1.038	1.058	2,549,048	1.0464	1.00%
2005-08-05	0	2.500	2.475	2.500	2.475	2.525	1,018,000	2,544,550	2.4996	1.038	1.027	1.038	1.027	1.048	2,452,675	1.0375	0.00%
2005-08-04	0	2.500	2.475	2.500	2.475	2.525	1,592,000	3,972,300	2.4952	1.038	1.027	1.038	1.027	1.048	3,835,618	1.0356	3.09%
2005-08-03	0	2.425	2.425	2.450	2.425	2.450	1,014,000	2,473,100	2.4390	1.007	1.007	1.017	1.007	1.017	2,443,038	1.0123	-1.02%
2005-08-02	0	2.450	2.425	2.450	2.425	2.500	2,262,000	5,555,750	2.4561	1.017	1.007	1.017	1.007	1.038	5,449,854	1.0194	0.00%
2005-08-01	0	2.450	2.450	2.475	2.450	2.500	1,210,000	2,994,250	2.4746	1.017	1.017	1.027	1.017	1.038	2,915,262	1.0271	0.00%
2005-07-29	0	2.450	2.450	2.475	2.450	2.500	1,250,000	3,072,350	2.4579	1.017	1.017	1.027	1.017	1.038	3,011,635	1.0202	-1.01%
2005-07-28	0	2.475	2.475	2.500	2.475	2.500	804,000	2,006,200	2.4953	1.027	1.027	1.038	1.027	1.038	1,937,083	1.0357	-1.00%
2005-07-27	0	2.500	2.475	2.500	2.375	2.500	4,168,000	10,202,400	2.4478	1.038	1.027	1.038	0.986	1.038	10,041,995	1.0160	0.00%
2005-07-26	0	2.500	2.500	2.525	2.500	2.525	900,000	2,255,250	2.5058	1.038	1.038	1.048	1.038	1.048	2,168,377	1.0401	0.00%
2005-07-25	0	2.500	2.500	2.550	2.500	2.550	946,000	2,392,700	2.5293	1.038	1.038	1.058	1.038	1.058	2,279,205	1.0498	-0.99%
2005-07-22	0	2.525	2.500	2.525	2.500	2.525	992,000	2,502,950	2.5231	1.048	1.038	1.048	1.038	1.048	2,390,033	1.0472	1.00%
2005-07-21	0	2.500	2.475	2.500	2.475	2.550	1,532,000	3,831,900	2.5012	1.038	1.027	1.038	1.027	1.058	3,691,059	1.0382	0.00%
2005-07-20	0	2.500	2.475	2.500	2.500	2.550	2,074,000	5,210,850	2.5125	1.038	1.027	1.038	1.038	1.058	4,996,904	1.0428	0.00%
2005-07-19	0	2.500	2.500	2.525	2.500	2.525	1,478,000	3,715,450	2.5138	1.038	1.038	1.048	1.038	1.048	3,560,957	1.0434	0.00%
2005-07-18	0	2.500	2.500	2.525	2.475	2.675	3,320,000	8,437,950	2.5416	1.038	1.038	1.048	1.027	1.110	7,998,902	1.0549	-4.76%
2005-07-15	0	2.625	2.625	2.650	2.625	2.650	1,862,000	4,891,450	2.6270	1.090	1.090	1.100	1.090	1.100	4,486,131	1.0903	1.94%
2005-07-14	0	2.575	2.550	2.575	2.525	2.625	6,393,784	16,559,860	2.5900	1.069	1.058	1.069	1.048	1.090	15,404,593	1.0750	3.00%
2005-07-13	0	2.500	2.475	2.500	2.425	2.625	3,216,000	8,128,650	2.5276	1.038	1.027	1.038	1.007	1.090	7,748,334	1.0491	3.09%
2005-07-12	0	2.425	2.375	2.450	2.400	2.475	430,216	1,040,997	2.4197	1.007	0.986	1.017	0.996	1.027	1,036,523	1.0043	-2.02%
2005-07-11	0	2.475	2.425	2.475	2.450	2.550	720,000	1,803,750	2.5052	1.027	1.007	1.027	1.017	1.058	1,734,702	1.0398	-1.98%
2005-07-08	0	2.525	2.500	2.550	2.500	2.550	118,000	298,150	2.5267	1.048	1.038	1.058	1.038	1.058	284,298	1.0487	-4.72%
2005-07-07	0	2.650	2.625	2.650	2.650	2.675	210,000	558,000	2.6571	1.100	1.090	1.100	1.100	1.110	505,955	1.1029	0.00%
2005-07-06	0	2.650	2.625	2.650	2.625	2.675	232,000	614,900	2.6504	1.100	1.090	1.100	1.090	1.110	558,959	1.1001	0.00%
2005-07-05	0	2.650	2.625	2.650	2.650	2.675	42,000	111,550	2.6560	1.100	1.090	1.100	1.100	1.110	101,191	1.1024	-1.85%
2005-07-04	0	2.700	2.675	2.725	2.700	2.725	52,000	140,450	2.7010	1.121	1.110	1.131	1.121	1.131	125,284	1.1211	-0.92%
2005-06-30	0	2.725	2.700	2.750	2.725	2.775	194,000	535,250	2.7590	1.131	1.121	1.141	1.131	1.152	467,406	1.1452	-1.80%
2005-06-29	0	2.775	2.775	2.800	2.750	2.775	1,010,000	2,801,500	2.7738	1.152	1.152	1.162	1.141	1.152	2,433,401	1.1513	0.91%
2005-06-28	0	2.750	2.750	2.800	2.750	2.850	1,046,000	2,953,800	2.8239	1.141	1.141	1.162	1.141	1.183	2,520,136	1.1721	-1.79%
2005-06-27	0	2.800	2.800	2.825	2.700	2.825	812,000	2,268,050	2.7932	1.162	1.162	1.173	1.121	1.173	1,956,358	1.1593	3.70%
2005-06-24	0	2.700	2.700	2.725	2.675	2.800	602,000	1,627,350	2.7032	1.121	1.121	1.131	1.110	1.162	1,450,403	1.1220	-0.92%
2005-06-23	0	2.725	2.700	2.725	2.700	2.725	248,000	672,550	2.7119	1.131	1.121	1.131	1.121	1.131	597,508	1.1256	1.87%
2005-06-22	0	2.675	2.675	2.700	2.650	2.675	504,000	1,347,350	2.6733	1.110	1.110	1.121	1.100	1.110	1,214,291	1.1096	1.90%
2005-06-21	0	2.625	2.625	2.650	2.600	2.600	4,000	10,400	2.6000	1.090	1.090	1.100	1.079	1.079	9,637	1.0791	-0.94%
2005-06-20	0	2.650	2.625	2.675	2.650	2.675	1,406,000	3,729,550	2.6526	1.100	1.090	1.110	1.100	1.110	3,387,487	1.1010	0.95%
2005-06-17	0	2.625	2.600	2.700	2.600	2.625	106,000	278,100	2.6236	1.090	1.079	1.121	1.079	1.090	255,387	1.0889	0.96%
2005-06-16	0	2.600	2.600	2.625	2.600	2.600	544,000	1,414,400	2.6000	1.079	1.079	1.090	1.079	1.079	1,310,663	1.0791	0.00%
2005-06-15	0	2.600	2.550	2.600	2.425	2.600	356,000	909,350	2.5544	1.079	1.058	1.079	1.007	1.079	857,714	1.0602	5.05%
2005-06-14	0	2.475	2.475	2.525	2.475	2.500	102,000	254,400	2.4941	1.027	1.027	1.048	1.027	1.038	245,749	1.0352	-2.94%
2005-06-13	0	2.550	2.500	2.625	2.550	2.600	94,000	241,300	2.5670	1.058	1.038	1.090	1.058	1.079	226,475	1.0655	-1.92%
2005-06-10	0	2.600	2.550	2.600	2.600	2.600	2,000	5,200	2.6000	1.079	1.058	1.079	1.079	1.079	4,819	1.0791	0.00%
2005-06-09	0	2.600	2.600	2.650	2.550	2.550	10,000	25,500	2.5500	1.079	1.079	1.100	1.058	1.058	24,093	1.0584	0.00%
2005-06-08	0	2.600	2.575	2.625	2.575	2.600	56,000	145,350	2.5955	1.079	1.069	1.090	1.069	1.079	134,921	1.0773	-1.89%
2005-06-07	0	2.650	2.650	2.675	2.650	2.650	10,000	26,500	2.6500	1.100	1.100	1.110	1.100	1.100	24,093	1.0999	0.00%
2005-06-06	0	2.650	2.600	2.675	2.650	2.650	814,000	2,157,100	2.6500	1.100	1.079	1.110	1.100	1.100	1,961,177	1.0999	0.00%
2005-06-03	0	2.650	2.650	2.675	2.650	2.650	896,000	2,374,400	2.6500	1.100	1.100	1.110	1.100	1.100	2,158,740	1.0999	0.00%
2005-06-02	0	2.650	2.575	2.650	-	-	0	0	-	1.100	1.069	1.100	-	-	0	-	0.00%
2005-06-01	0	2.650	2.575	2.650	2.650	2.650	4,000	10,600	2.6500	1.100	1.069	1.100	1.100	1.100	9,637	1.0999	0.00%
2005-05-31	0	2.650	2.600	2.650	-	-	0	0	-	1.100	1.079	1.100	-	-	0	-	-0.93%
2005-05-30	0	2.675	2.650	2.700	2.675	2.675	40,000	107,000	2.6750	1.110	1.100	1.121	1.110	1.110	96,372	1.1103	0.94%
2005-05-27	0	2.650	2.625	2.675	2.650	2.650	1,570,000	4,160,500	2.6500	1.100	1.090	1.110	1.100	1.100	3,782,613	1.0999	0.00%
2005-05-26	0	2.650	2.550	2.675	-	-	0	0	-	1.100	1.058	1.110	-	-	0	-	0.00%
2005-05-25	0	2.650	2.650	2.675	2.650	2.675	616,000	1,633,100	2.6511	1.100	1.100	1.110	1.100	1.110	1,484,134	1.1004	0.00%
2005-05-24	0	2.650	2.625	2.675	2.600	2.650	112,000	293,250	2.6183	1.100	1.090	1.110	1.079	1.100	269,842	1.0867	3.92%
2005-05-23	0	2.550	2.550	2.625	2.550	2.550	10,000	25,500	2.5500	1.058	1.058	1.090	1.058	1.058	24,093	1.0584	-3.77%
2005-05-20	0	2.650	2.650	2.675	2.625	2.675	290,000	768,750	2.6509	1.100	1.100	1.110	1.090	1.110	698,699	1.1003	0.95%
2005-05-19	0	2.625	2.600	2.650	2.550	2.625	356,000	918,800	2.5809	1.090	1.079	1.100	1.058	1.090	857,714	1.0712	2.94%
2005-05-18	0	2.550	2.550	2.575	2.550	2.550	504,000	1,285,200	2.5500	1.058	1.058	1.069	1.058	1.058	1,214,291	1.0584	-0.97%
2005-05-17	0	2.575	2.550	2.575	2.500	2.575	1,186,000	3,024,150	2.5499	1.069	1.058	1.069	1.038	1.069	2,857,439	1.0583	0.98%
2005-05-13	0	2.550	2.525	2.575	2.525	2.575	72,000	183,900	2.5542	1.058	1.048	1.069	1.048	1.069	173,470	1.0601	-1.92%
2005-05-12	0	2.600	2.575	2.600	2.550	2.725	436,000	1,134,700	2.6025	1.079	1.069	1.079	1.058	1.131	1,050,458	1.0802	-4.59%
2005-05-11	0	2.725	2.700	2.775	2.725	2.850	84,000	235,700	2.8060	1.131	1.121	1.152	1.131	1.183	202,382	1.1646	-4.39%
2005-05-10	0	2.850	2.825	2.850	2.850	2.850	322,000	917,700	2.8500	1.183	1.173	1.183	1.183	1.183	775,797	1.1829	0.00%
2005-05-09	0	2.850	2.825	2.875	2.850	2.900	744,000	2,121,100	2.8509	1.183	1.173	1.193	1.183	1.204	1,792,525	1.1833	0.00%
2005-05-06	0	2.850	2.825	2.875	2.825	2.850	756,000	2,140,550	2.8314	1.183	1.173	1.193	1.173	1.183	1,821,437	1.1752	1.79%
2005-05-05	0	2.800	2.775	2.800	2.800	2.950	282,000	811,600	2.8780	1.162	1.152	1.162	1.162	1.224	679,425	1.1945	-5.08%
2005-05-04	0	2.950	2.850	2.975	2.950	3.000	214,000	639,900	2.9902	1.224	1.183	1.235	1.224	1.245	515,592	1.2411	-1.67%
2005-05-03	0	3.000	3.000	3.025	3.000	3.025	376,000	1,137,150	3.0243	1.245	1.245	1.256	1.245	1.256	905,900	1.2553	-0.83%
2005-04-29	0	3.025	3.000	3.050	2.950	3.025	282,000	839,600	2.9773	1.256	1.245	1.266	1.224	1.256	679,425	1.2358	0.83%
2005-04-28	0	3.000	2.975	3.000	2.975	3.000	206,000	616,500	2.9927	1.245	1.235	1.245	1.235	1.245	496,317	1.2421	0.84%
2005-04-27	0	2.975	2.950	3.000	2.950	3.000	298,000	884,950	2.9696	1.235	1.224	1.245	1.224	1.245	717,974	1.2326	0.85%
2005-04-26	0	2.950	2.900	2.975	2.950	3.000	104,000	309,900	2.9798	1.224	1.204	1.235	1.224	1.245	250,568	1.2368	-1.67%
2005-04-25	0	3.000	2.975	3.000	2.975	3.000	146,000	436,150	2.9873	1.245	1.235	1.245	1.235	1.245	351,759	1.2399	1.69%
2005-04-22	0	2.950	2.925	2.950	2.875	2.950	164,000	480,650	2.9308	1.224	1.214	1.224	1.193	1.224	395,126	1.2164	0.85%
2005-04-21	0	2.925	2.900	2.925	2.800	2.950	476,000	1,377,800	2.8945	1.214	1.204	1.214	1.162	1.224	1,146,830	1.2014	-1.68%
2005-04-20	0	2.975	2.975	3.000	2.975	3.050	318,000	958,300	3.0135	1.235	1.235	1.245	1.235	1.266	766,160	1.2508	-1.65%
2005-04-19	0	3.025	3.000	3.025	3.000	3.250	1,570,000	4,913,850	3.1298	1.256	1.245	1.256	1.245	1.349	3,782,613	1.2991	-2.42%
2005-04-18	0	3.100	3.100	3.125	3.100	3.150	198,000	617,800	3.1202	1.287	1.287	1.297	1.287	1.307	477,043	1.2951	-1.59%
2005-04-15	0	3.150	3.150	3.175	3.075	3.150	40,000	124,500	3.1125	1.307	1.307	1.318	1.276	1.307	96,372	1.2919	-0.79%
2005-04-14	0	3.175	3.150	3.200	3.150	3.275	566,000	1,819,700	3.2150	1.318	1.307	1.328	1.307	1.359	1,363,668	1.3344	-2.31%
2005-04-13	0	3.250	3.250	3.300	3.025	3.400	21,500,000	63,857,550	2.9701	1.349	1.349	1.370	1.256	1.411	51,800,117	1.2328	6.56%
2005-04-12	0	3.050	3.025	3.050	3.050	3.100	266,000	815,000	3.0639	1.266	1.256	1.266	1.266	1.287	640,876	1.2717	-0.81%
2005-04-11	0	3.075	3.050	3.075	3.025	3.075	358,000	1,092,300	3.0511	1.276	1.266	1.276	1.256	1.276	862,532	1.2664	0.82%
2005-04-08	0	3.050	3.050	3.075	3.025	3.050	580,000	1,767,750	3.0478	1.266	1.266	1.276	1.256	1.266	1,397,398	1.2650	0.83%
2005-04-07	0	3.025	3.000	3.050	3.000	3.025	102,000	308,500	3.0245	1.256	1.245	1.266	1.245	1.256	245,749	1.2553	-0.82%
2005-04-06	0	3.050	3.000	3.075	3.050	3.050	50,000	152,500	3.0500	1.266	1.245	1.276	1.266	1.266	120,465	1.2659	0.00%
2005-04-04	0	3.050	3.000	3.075	-	-	0	0	-	1.266	1.245	1.276	-	-	0	-	0.00%
2005-04-01	0	3.050	3.025	3.075	3.050	3.050	10,000	30,500	3.0500	1.266	1.256	1.276	1.266	1.266	24,093	1.2659	-0.81%
2005-03-31	0	3.075	3.050	3.075	3.025	3.075	138,000	423,700	3.0703	1.276	1.266	1.276	1.256	1.276	332,484	1.2743	1.65%
2005-03-30	0	3.025	3.000	3.150	3.000	3.025	22,000	66,350	3.0159	1.256	1.245	1.307	1.245	1.256	53,005	1.2518	0.83%
2005-03-29	0	3.000	2.950	3.075	2.950	3.000	72,000	215,900	2.9986	1.245	1.224	1.276	1.224	1.245	173,470	1.2446	-0.83%
2005-03-24	0	3.025	3.000	3.050	3.025	3.075	114,000	348,500	3.0570	1.256	1.245	1.266	1.256	1.276	274,661	1.2688	-1.63%
2005-03-23	0	3.075	3.100	3.150	3.075	3.100	60,000	185,500	3.0917	1.276	1.287	1.307	1.276	1.287	144,558	1.2832	-1.60%
2005-03-22	0	3.125	3.100	3.125	3.125	3.125	168,000	525,000	3.1250	1.297	1.287	1.297	1.297	1.297	404,764	1.2971	0.00%
2005-03-21	0	3.125	3.100	3.150	3.100	3.125	54,000	168,500	3.1204	1.297	1.287	1.307	1.287	1.297	130,103	1.2951	0.81%
2005-03-18	0	3.100	3.100	3.125	3.100	3.125	34,000	105,500	3.1029	1.287	1.287	1.297	1.287	1.297	81,916	1.2879	-1.59%
2005-03-17	0	3.150	3.075	3.175	3.100	3.150	56,000	173,900	3.1054	1.307	1.276	1.318	1.287	1.307	134,921	1.2889	0.80%
2005-03-16	0	3.125	3.075	3.175	3.075	3.125	170,000	528,500	3.1088	1.297	1.276	1.318	1.276	1.297	409,582	1.2903	0.81%
2005-03-15	0	3.100	3.100	3.125	3.100	3.125	234,000	729,650	3.1182	1.287	1.287	1.297	1.287	1.297	563,778	1.2942	0.00%
2005-03-14	0	3.100	3.075	3.150	3.050	3.100	142,000	438,800	3.0901	1.287	1.276	1.307	1.266	1.287	342,122	1.2826	1.64%
2005-03-11	0	3.050	3.000	3.050	3.025	3.050	62,000	188,350	3.0379	1.266	1.245	1.266	1.256	1.266	149,377	1.2609	0.00%
2005-03-10	0	3.050	3.050	3.150	3.025	3.075	30,000	91,450	3.0483	1.266	1.266	1.307	1.256	1.276	72,279	1.2652	-0.81%
2005-03-09	0	3.075	3.075	3.150	3.050	3.100	84,000	258,350	3.0756	1.276	1.276	1.307	1.266	1.287	202,382	1.2765	0.82%
2005-03-08	0	3.050	3.025	3.100	3.000	3.050	286,000	871,000	3.0455	1.266	1.256	1.287	1.245	1.266	689,062	1.2640	0.00%
2005-03-07	0	3.050	3.050	3.100	3.050	3.175	82,000	254,100	3.0988	1.266	1.266	1.287	1.266	1.318	197,563	1.2862	-2.40%
2005-03-04	0	3.125	3.125	3.150	3.100	3.250	344,000	1,075,750	3.1272	1.297	1.297	1.307	1.287	1.349	828,802	1.2980	-3.85%
2005-03-03	0	3.250	3.200	3.275	3.000	3.250	264,000	837,550	3.1725	1.349	1.328	1.359	1.245	1.349	636,057	1.3168	0.00%
2005-03-02	0	3.250	3.225	3.275	3.225	3.425	150,000	490,100	3.2673	1.349	1.339	1.359	1.339	1.422	361,396	1.3561	-2.99%
2005-03-01	0	3.350	3.300	3.350	3.325	3.425	830,000	2,777,300	3.3461	1.390	1.370	1.390	1.380	1.422	1,999,725	1.3888	0.00%
2005-02-28	0	3.350	3.350	3.425	3.250	3.500	596,000	2,019,700	3.3888	1.390	1.390	1.422	1.349	1.453	1,435,947	1.4065	3.88%
2005-02-25	0	3.225	3.225	3.250	3.150	3.250	700,000	2,247,750	3.2111	1.339	1.339	1.349	1.307	1.349	1,686,515	1.3328	4.03%
2005-02-24	0	3.100	3.100	3.125	3.025	3.175	476,000	1,480,500	3.1103	1.287	1.287	1.297	1.256	1.318	1,146,830	1.2909	3.33%
2005-02-23	0	3.000	2.975	3.000	2.750	3.000	294,000	869,300	2.9568	1.245	1.235	1.245	1.141	1.245	708,336	1.2272	0.84%
2005-02-22	0	2.975	2.950	2.975	2.975	3.000	6,000	17,950	2.9917	1.235	1.224	1.235	1.235	1.245	14,456	1.2417	-0.83%
2005-02-21	0	3.000	3.000	3.025	3.000	3.025	108,000	324,450	3.0042	1.245	1.245	1.256	1.245	1.256	260,205	1.2469	0.84%
2005-02-18	0	2.975	2.975	3.025	2.975	3.000	205,800	614,540	2.9861	1.235	1.235	1.256	1.235	1.245	495,836	1.2394	-0.83%
2005-02-17	0	3.000	2.975	3.000	2.975	3.000	96,000	286,500	2.9844	1.245	1.235	1.245	1.235	1.245	231,294	1.2387	1.69%
2005-02-16	0	2.950	2.950	2.975	2.925	3.050	228,000	671,250	2.9441	1.224	1.224	1.235	1.214	1.266	549,322	1.2220	0.00%
2005-02-15	0	2.950	2.950	2.975	2.925	2.950	466,000	1,372,650	2.9456	1.224	1.224	1.235	1.214	1.224	1,122,737	1.2226	0.00%
2005-02-14	0	2.950	2.950	2.975	2.950	3.025	412,000	1,221,300	2.9643	1.224	1.224	1.235	1.224	1.256	992,635	1.2304	-2.48%
2005-02-08	0	3.025	3.025	3.050	3.025	3.075	200,000	608,150	3.0408	1.256	1.256	1.266	1.256	1.276	481,862	1.2621	-0.82%
2005-02-07	0	3.050	3.025	3.050	3.025	3.050	124,000	377,200	3.0419	1.266	1.256	1.266	1.256	1.266	298,754	1.2626	1.67%
2005-02-04	0	3.000	3.000	3.025	2.950	3.000	404,000	1,208,000	2.9901	1.245	1.245	1.256	1.224	1.245	973,360	1.2411	1.69%
2005-02-03	0	2.950	2.950	2.975	2.900	3.000	228,000	667,650	2.9283	1.224	1.224	1.235	1.204	1.245	549,322	1.2154	1.72%
2005-02-02	0	2.900	2.900	2.925	2.850	2.925	860,000	2,468,800	2.8707	1.204	1.204	1.214	1.183	1.214	2,072,005	1.1915	0.87%
2005-02-01	0	2.875	2.875	2.900	2.875	2.925	1,308,000	3,790,200	2.8977	1.193	1.193	1.204	1.193	1.214	3,151,375	1.2027	-1.71%
2005-01-31	0	2.925	2.900	2.925	2.800	2.925	490,000	1,401,750	2.8607	1.214	1.204	1.214	1.162	1.214	1,180,561	1.1874	3.54%
2005-01-28	0	2.825	2.825	2.850	2.725	2.850	942,000	2,647,600	2.8106	1.173	1.173	1.183	1.131	1.183	2,269,568	1.1666	2.73%
2005-01-27	0	2.750	2.725	2.775	2.625	2.750	272,000	736,600	2.7081	1.141	1.131	1.152	1.090	1.141	655,332	1.1240	5.77%
2005-01-26	0	2.600	2.600	2.650	2.575	2.600	106,000	275,200	2.5962	1.079	1.079	1.100	1.069	1.079	255,387	1.0776	0.00%
2005-01-25	0	2.600	2.575	2.600	2.550	2.600	340,000	878,000	2.5824	1.079	1.069	1.079	1.058	1.079	819,165	1.0718	5.05%
2005-01-24	0	2.475	2.475	2.550	2.450	2.550	122,000	307,600	2.5213	1.027	1.027	1.058	1.017	1.058	293,936	1.0465	-2.94%
2005-01-21	0	2.550	2.550	2.575	2.550	2.600	30,000	77,450	2.5817	1.058	1.058	1.069	1.058	1.079	72,279	1.0715	0.00%
2005-01-20	0	2.550	2.550	2.650	2.550	2.700	468,000	1,200,300	2.5647	1.058	1.058	1.100	1.058	1.121	1,127,556	1.0645	-3.77%
2005-01-19	0	2.650	2.625	2.650	2.625	2.650	276,000	726,650	2.6328	1.100	1.090	1.100	1.090	1.100	664,969	1.0928	0.95%
2005-01-18	0	2.625	2.625	2.650	2.600	2.625	120,000	313,250	2.6104	1.090	1.090	1.100	1.079	1.090	289,117	1.0835	0.00%
2005-01-17	0	2.625	2.625	2.675	2.600	2.625	98,000	256,850	2.6209	1.090	1.090	1.110	1.079	1.090	236,112	1.0878	-1.87%
2005-01-14	0	2.675	2.600	2.675	2.650	2.725	276,000	741,200	2.6855	1.110	1.079	1.110	1.100	1.131	664,969	1.1146	0.94%
2005-01-13	0	2.650	2.650	2.700	2.650	2.725	184,000	495,600	2.6935	1.100	1.100	1.121	1.100	1.131	443,313	1.1179	-1.85%
2005-01-12	0	2.700	2.650	2.700	2.675	2.750	34,000	92,100	2.7088	1.121	1.100	1.121	1.110	1.141	81,916	1.1243	3.85%
2005-01-11	0	2.600	2.600	2.650	2.600	2.850	200,000	534,300	2.6715	1.079	1.079	1.100	1.079	1.183	481,862	1.1088	-1.89%
2005-01-10	0	2.650	2.650	2.675	2.550	2.650	174,000	453,750	2.6078	1.100	1.100	1.110	1.058	1.100	419,220	1.0824	3.92%
2005-01-07	0	2.550	2.550	2.575	2.500	2.700	372,000	957,200	2.5731	1.058	1.058	1.069	1.038	1.121	896,262	1.0680	-5.56%
2005-01-06	0	2.700	2.650	2.700	2.650	2.750	392,000	1,062,350	2.7101	1.121	1.100	1.121	1.100	1.141	944,449	1.1248	1.89%
2005-01-05	0	2.650	2.650	2.675	2.650	2.800	306,000	828,950	2.7090	1.100	1.100	1.110	1.100	1.162	737,248	1.1244	-4.50%
2005-01-04	0	2.775	2.775	2.800	2.775	2.875	428,000	1,206,450	2.8188	1.152	1.152	1.162	1.152	1.193	1,031,184	1.1700	-0.89%
2005-01-03	0	2.800	2.800	2.825	2.775	2.875	246,000	696,050	2.8295	1.162	1.162	1.173	1.152	1.193	592,690	1.1744	-1.75%
2004-12-31	0	2.850	2.750	2.850	2.750	2.850	80,000	224,850	2.8106	1.183	1.141	1.183	1.141	1.183	192,745	1.1666	1.79%
2004-12-30	0	2.800	2.800	2.825	2.800	2.900	98,000	277,400	2.8306	1.162	1.162	1.173	1.162	1.204	236,112	1.1749	-1.75%
2004-12-29	0	2.850	2.850	2.875	2.800	2.850	810,000	2,302,750	2.8429	1.183	1.183	1.193	1.162	1.183	1,951,539	1.1800	4.20%
2004-12-28	0	2.775	2.750	2.775	2.650	2.825	380,000	1,041,100	2.7397	1.135	1.125	1.135	1.084	1.156	928,927	1.1208	5.71%
2004-12-24	0	2.625	2.625	2.650	2.550	2.750	192,000	500,650	2.6076	1.074	1.074	1.084	1.043	1.125	469,353	1.0667	-1.87%
2004-12-23	0	2.675	2.600	2.700	2.500	2.700	2,000,000	5,150,550	2.5753	1.094	1.064	1.105	1.023	1.105	4,889,089	1.0535	-1.83%
2004-12-22	0	2.725	2.700	2.775	2.700	2.775	254,000	694,200	2.7331	1.115	1.105	1.135	1.105	1.135	620,914	1.1180	-1.80%
2004-12-21	0	2.775	2.775	2.800	2.700	2.850	450,000	1,247,250	2.7717	1.135	1.135	1.145	1.105	1.166	1,100,045	1.1338	-4.31%
2004-12-20	0	2.900	2.825	2.900	2.750	2.900	1,162,000	3,266,600	2.8112	1.186	1.156	1.186	1.125	1.186	2,840,561	1.1500	0.87%
2004-12-17	0	2.875	2.850	2.875	2.800	2.900	1,298,000	3,732,650	2.8757	1.176	1.166	1.176	1.145	1.186	3,173,019	1.1764	2.68%
2004-12-16	0	2.800	2.800	2.825	2.725	2.900	3,204,000	9,063,150	2.8287	1.145	1.145	1.156	1.115	1.186	7,832,320	1.1571	-0.88%
2004-12-15	0	2.825	2.800	2.825	2.500	2.925	1,916,000	5,323,000	2.7782	1.156	1.145	1.156	1.023	1.197	4,683,747	1.1365	4.63%
2004-12-14	0	2.700	2.700	2.725	2.550	2.725	1,246,000	3,319,000	2.6637	1.105	1.105	1.115	1.043	1.115	3,045,902	1.0897	-0.92%
2004-12-13	0	2.725	2.650	2.725	2.600	2.800	2,362,000	6,398,300	2.7088	1.115	1.084	1.115	1.064	1.145	5,774,014	1.1081	3.81%
2004-12-10	0	2.625	2.625	2.650	2.475	2.625	2,495,800	6,468,700	2.5918	1.074	1.074	1.084	1.012	1.074	6,101,094	1.0603	5.00%
2004-12-09	0	2.500	2.475	2.500	2.150	2.550	2,912,000	7,040,300	2.4177	1.023	1.012	1.023	0.880	1.043	7,118,513	0.9890	11.11%
2004-12-08	0	2.250	2.250	2.275	2.250	2.325	512,000	1,169,200	2.2836	0.920	0.920	0.931	0.920	0.951	1,251,607	0.9342	-2.17%
2004-12-07	0	2.300	2.225	2.300	2.250	2.350	622,000	1,416,850	2.2779	0.941	0.910	0.941	0.920	0.961	1,520,507	0.9318	0.00%
2004-12-06	0	2.300	2.275	2.300	2.125	2.300	1,796,000	4,056,200	2.2585	0.941	0.931	0.941	0.869	0.941	4,390,402	0.9239	8.24%
2004-12-03	0	2.125	2.125	2.150	2.100	2.250	1,282,000	2,803,900	2.1871	0.869	0.869	0.880	0.859	0.920	3,133,906	0.8947	-5.56%
2004-12-02	0	2.250	2.225	2.250	2.150	2.250	1,716,000	3,784,450	2.2054	0.920	0.910	0.920	0.880	0.920	4,194,838	0.9022	2.27%
2004-12-01	0	2.200	2.175	2.200	2.050	2.225	3,518,000	7,623,650	2.1670	0.900	0.890	0.900	0.839	0.910	8,599,907	0.8865	1.15%
2004-11-30	0	2.175	2.150	2.175	1.980	2.225	5,224,000	11,064,270	2.1180	0.890	0.880	0.890	0.810	0.910	12,770,300	0.8664	8.75%
2004-11-29	0	2.000	1.990	2.000	1.960	2.025	2,810,000	5,613,050	1.9975	0.818	0.814	0.818	0.802	0.828	6,869,170	0.8171	1.52%
2004-11-26	0	1.970	1.960	1.980	1.880	1.980	3,300,000	6,420,400	1.9456	0.806	0.802	0.810	0.769	0.810	8,066,997	0.7959	4.79%
2004-11-25	0	1.880	1.860	1.890	1.830	1.900	1,556,000	2,904,380	1.8666	0.769	0.761	0.773	0.749	0.777	3,803,711	0.7636	-2.08%
2004-11-24	0	1.920	1.910	1.920	1.850	1.920	5,694,000	10,826,200	1.9013	0.785	0.781	0.785	0.757	0.785	13,919,236	0.7778	1.59%
2004-11-23	0	1.890	1.880	1.890	1.790	1.900	7,952,000	14,711,160	1.8500	0.773	0.769	0.773	0.732	0.777	19,439,017	0.7568	6.18%
2004-11-22	0	1.780	1.770	1.790	1.750	1.800	862,000	1,532,740	1.7781	0.728	0.724	0.732	0.716	0.736	2,107,197	0.7274	-0.56%
2004-11-19	0	1.790	1.780	1.790	1.730	1.800	3,228,000	5,740,900	1.7785	0.732	0.728	0.732	0.708	0.736	7,890,989	0.7275	0.56%
2004-11-18	0	1.780	1.770	1.780	1.700	1.780	3,078,000	5,386,020	1.7498	0.728	0.724	0.728	0.695	0.728	7,524,308	0.7158	4.71%
2004-11-17	0	1.700	1.680	1.700	1.650	1.710	1,586,000	2,674,060	1.6860	0.695	0.687	0.695	0.675	0.700	3,877,047	0.6897	3.03%
2004-11-16	0	1.650	1.640	1.670	1.640	1.700	1,408,000	2,333,940	1.6576	0.675	0.671	0.683	0.671	0.695	3,441,919	0.6781	-2.94%
2004-11-15	0	1.700	1.690	1.710	1.690	1.740	2,096,000	3,578,220	1.7072	0.695	0.691	0.700	0.691	0.712	5,123,765	0.6984	-0.58%
2004-11-12	0	1.710	1.710	1.720	1.700	1.740	870,000	1,496,780	1.7204	0.700	0.700	0.704	0.695	0.712	2,126,754	0.7038	0.59%
2004-11-11	0	1.700	1.690	1.710	1.680	1.740	2,062,000	3,508,060	1.7013	0.695	0.691	0.700	0.687	0.712	5,040,651	0.6960	-2.30%
2004-11-10	0	1.740	1.730	1.740	1.720	1.820	3,318,000	5,829,040	1.7568	0.712	0.708	0.712	0.704	0.745	8,110,998	0.7187	-2.25%
2004-11-09	0	1.780	1.780	1.790	1.730	1.870	9,134,000	16,501,820	1.8066	0.728	0.728	0.732	0.708	0.765	22,328,469	0.7390	0.00%
2004-11-08	0	1.780	1.780	1.790	1.680	1.790	7,274,000	12,695,140	1.7453	0.728	0.728	0.732	0.687	0.732	17,781,616	0.7139	7.23%
2004-11-05	0	1.660	1.650	1.660	1.620	1.680	3,904,000	6,447,560	1.6515	0.679	0.675	0.679	0.663	0.687	9,543,501	0.6756	5.06%
2004-11-04	0	1.580	1.570	1.580	1.560	1.590	1,488,000	2,345,660	1.5764	0.646	0.642	0.646	0.638	0.650	3,637,482	0.6449	0.64%
2004-11-03	0	1.570	1.560	1.570	1.530	1.580	1,872,000	2,922,300	1.5611	0.642	0.638	0.642	0.626	0.646	4,576,187	0.6386	3.29%
2004-11-02	0	1.520	1.520	1.530	1.520	1.530	608,000	928,420	1.5270	0.622	0.622	0.626	0.622	0.626	1,486,283	0.6247	-0.65%
2004-11-01	0	1.530	1.510	1.530	1.500	1.530	560,000	849,440	1.5169	0.626	0.618	0.626	0.614	0.626	1,368,945	0.6205	2.00%
2004-10-29	0	1.500	1.500	1.510	1.500	1.520	893,000	1,344,600	1.5057	0.614	0.614	0.618	0.614	0.622	2,182,978	0.6159	-1.32%
2004-10-28	0	1.520	1.520	1.530	1.500	1.530	1,174,000	1,781,380	1.5174	0.622	0.622	0.626	0.614	0.626	2,869,895	0.6207	1.33%
2004-10-27	0	1.500	1.500	1.520	1.500	1.540	1,420,000	2,158,620	1.5202	0.614	0.614	0.622	0.614	0.630	3,471,253	0.6219	-1.32%
2004-10-26	0	1.520	1.520	1.530	1.460	1.540	4,198,000	6,357,600	1.5144	0.622	0.622	0.626	0.597	0.630	10,262,198	0.6195	5.56%
2004-10-25	0	1.440	1.440	1.450	1.430	1.450	1,246,000	1,795,060	1.4407	0.589	0.589	0.593	0.585	0.593	3,045,902	0.5893	0.00%
2004-10-21	0	1.440	1.440	1.470	1.440	1.460	1,269,000	1,833,920	1.4452	0.589	0.589	0.601	0.589	0.597	3,102,127	0.5912	-0.69%
2004-10-20	0	1.450	1.450	1.470	1.450	1.500	820,000	1,210,880	1.4767	0.593	0.593	0.601	0.593	0.614	2,004,526	0.6041	-3.33%
2004-10-19	0	1.500	1.490	1.500	1.490	1.540	1,338,000	2,009,900	1.5022	0.614	0.610	0.614	0.610	0.630	3,270,800	0.6145	0.00%
2004-10-18	0	1.500	1.490	1.500	1.490	1.560	2,754,000	4,236,620	1.5384	0.614	0.610	0.614	0.610	0.638	6,732,275	0.6293	-1.96%
2004-10-15	0	1.530	1.530	1.550	1.420	1.550	2,816,000	4,196,120	1.4901	0.626	0.626	0.634	0.581	0.634	6,883,837	0.6096	6.99%
2004-10-14	0	1.430	1.420	1.430	1.410	1.440	1,136,000	1,619,880	1.4260	0.585	0.581	0.585	0.577	0.589	2,777,002	0.5833	-2.72%
2004-10-13	0	1.470	1.470	1.480	1.460	1.490	758,000	1,116,540	1.4730	0.601	0.601	0.605	0.597	0.610	1,852,965	0.6026	-1.34%
2004-10-12	0	1.490	1.490	1.500	1.480	1.510	804,000	1,203,500	1.4969	0.610	0.610	0.614	0.605	0.618	1,965,414	0.6123	-0.67%
2004-10-11	0	1.500	1.500	1.510	1.460	1.500	736,000	1,095,620	1.4886	0.614	0.614	0.618	0.597	0.614	1,799,185	0.6090	0.00%
2004-10-08	0	1.500	1.490	1.500	1.470	1.520	2,104,000	3,140,780	1.4928	0.614	0.610	0.614	0.601	0.622	5,143,321	0.6107	-1.96%
2004-10-07	0	1.530	1.520	1.540	1.500	1.540	1,332,000	2,028,420	1.5228	0.626	0.622	0.630	0.614	0.630	3,256,133	0.6230	1.32%
2004-10-06	0	1.510	1.510	1.520	1.510	1.560	2,418,000	3,693,360	1.5274	0.618	0.618	0.622	0.618	0.638	5,910,908	0.6248	-1.95%
2004-10-05	0	1.540	1.530	1.540	1.520	1.580	2,964,000	4,603,660	1.5532	0.630	0.626	0.630	0.622	0.646	7,245,630	0.6354	1.32%
2004-10-04	0	1.520	1.520	1.530	1.510	1.600	2,842,000	4,404,620	1.5498	0.622	0.622	0.626	0.618	0.655	6,947,395	0.6340	-5.00%
2004-09-30	0	1.600	1.590	1.600	1.600	1.640	1,326,000	2,137,120	1.6117	0.655	0.650	0.655	0.655	0.671	3,241,466	0.6593	0.00%
2004-09-28	0	1.600	1.600	1.610	1.590	1.620	1,056,000	1,697,140	1.6071	0.655	0.655	0.659	0.650	0.663	2,581,439	0.6574	0.63%
2004-09-27	0	1.590	1.590	1.610	1.570	1.660	1,742,000	2,802,480	1.6088	0.650	0.650	0.659	0.642	0.679	4,258,396	0.6581	-3.05%
2004-09-24	0	1.640	1.640	1.650	1.590	1.730	4,024,000	6,613,680	1.6436	0.671	0.671	0.675	0.650	0.708	9,836,847	0.6723	-4.65%
2004-09-23	0	1.720	1.720	1.730	1.690	1.730	3,056,000	5,239,660	1.7145	0.704	0.704	0.708	0.691	0.708	7,470,528	0.7014	-2.27%
2004-09-22	0	1.760	1.750	1.760	1.760	1.870	4,048,000	7,331,580	1.8112	0.720	0.716	0.720	0.720	0.765	9,895,516	0.7409	-3.83%
2004-09-21	0	1.830	1.820	1.830	1.740	1.830	5,250,000	9,444,940	1.7990	0.749	0.745	0.749	0.712	0.749	12,833,858	0.7359	4.57%
2004-09-20	0	1.750	1.730	1.750	1.700	1.750	2,694,000	4,654,620	1.7278	0.716	0.708	0.716	0.695	0.716	6,585,603	0.7068	1.16%
2004-09-17	0	1.730	1.720	1.730	1.720	1.750	1,760,000	3,048,780	1.7323	0.708	0.704	0.708	0.704	0.716	4,302,398	0.7086	0.58%
2004-09-16	0	1.720	1.710	1.730	1.670	1.730	2,860,000	4,890,940	1.7101	0.704	0.700	0.708	0.683	0.708	6,991,397	0.6996	2.38%
2004-09-15	0	1.680	1.680	1.690	1.680	1.750	2,666,000	4,589,740	1.7216	0.687	0.687	0.691	0.687	0.716	6,517,155	0.7043	-2.33%
2004-09-14	0	1.720	1.720	1.730	1.710	1.790	1,556,000	2,693,280	1.7309	0.704	0.704	0.708	0.700	0.732	3,803,711	0.7081	-2.27%
2004-09-13	0	1.760	1.760	1.770	1.720	1.780	2,140,000	3,742,520	1.7488	0.720	0.720	0.724	0.704	0.728	5,231,325	0.7154	1.73%
2004-09-10	0	1.730	1.720	1.730	1.720	1.800	10,170,000	17,960,900	1.7661	0.708	0.704	0.708	0.704	0.736	24,861,017	0.7225	1.17%
2004-09-09	0	1.710	1.700	1.710	1.610	1.740	11,640,000	19,798,340	1.7009	0.700	0.695	0.700	0.659	0.712	28,454,497	0.6958	6.21%
2004-09-08	0	1.610	1.580	1.610	1.570	1.620	1,690,000	2,682,960	1.5876	0.659	0.646	0.659	0.642	0.663	4,131,280	0.6494	-0.62%
2004-09-07	0	1.620	1.620	1.630	1.590	1.640	2,594,000	4,198,640	1.6186	0.663	0.663	0.667	0.650	0.671	6,341,148	0.6621	1.89%
2004-09-06	0	1.590	1.580	1.600	1.530	1.600	2,028,000	3,187,480	1.5717	0.650	0.646	0.655	0.626	0.655	4,957,536	0.6430	3.25%
2004-09-03	0	1.540	1.540	1.550	1.520	1.550	1,036,000	1,588,360	1.5332	0.630	0.630	0.634	0.622	0.634	2,532,548	0.6272	-0.65%
2004-09-02	0	1.550	1.540	1.550	1.540	1.580	1,830,000	2,853,880	1.5595	0.634	0.630	0.634	0.630	0.646	4,473,516	0.6380	-0.64%
2004-09-01	0	1.560	1.550	1.560	1.500	1.580	3,452,000	5,342,920	1.5478	0.638	0.634	0.638	0.614	0.646	8,438,567	0.6332	4.70%
2004-08-31	0	1.490	1.480	1.500	1.460	1.520	968,000	1,435,620	1.4831	0.610	0.605	0.614	0.597	0.622	2,366,319	0.6067	-1.97%
2004-08-30	0	1.520	1.510	1.520	1.510	1.550	574,000	876,340	1.5267	0.622	0.618	0.622	0.618	0.634	1,403,169	0.6245	0.00%
2004-08-27	0	1.520	1.510	1.540	1.520	1.550	958,000	1,468,540	1.5329	0.622	0.618	0.630	0.622	0.634	2,341,874	0.6271	-1.30%
2004-08-26	0	1.540	1.540	1.550	1.530	1.590	2,840,000	4,440,600	1.5636	0.630	0.630	0.634	0.626	0.650	6,942,506	0.6396	0.00%
2004-08-25	0	1.540	1.530	1.540	1.450	1.560	4,952,000	7,524,560	1.5195	0.630	0.626	0.630	0.593	0.638	12,105,384	0.6216	6.21%
2004-08-24	0	1.450	1.440	1.460	1.400	1.460	2,098,000	2,993,100	1.4266	0.593	0.589	0.597	0.573	0.597	5,128,654	0.5836	-1.36%
2004-08-23	0	1.470	1.460	1.470	1.450	1.500	1,654,000	2,427,060	1.4674	0.601	0.597	0.601	0.593	0.614	4,043,276	0.6003	-0.68%
2004-08-20	0	1.480	1.480	1.490	1.470	1.510	2,024,000	3,017,580	1.4909	0.605	0.605	0.610	0.601	0.618	4,947,758	0.6099	-1.33%
2004-08-19	0	1.500	1.490	1.500	1.480	1.540	1,792,000	2,705,340	1.5097	0.614	0.610	0.614	0.605	0.630	4,380,624	0.6176	0.67%
2004-08-18	0	1.530	1.530	1.540	1.520	1.550	1,614,000	2,478,820	1.5358	0.610	0.610	0.614	0.606	0.617	4,051,414	0.6118	-0.65%
2004-08-17	0	1.540	1.540	1.560	1.530	1.600	2,034,000	3,190,720	1.5687	0.614	0.614	0.621	0.610	0.637	5,105,685	0.6249	-0.65%
2004-08-16	0	1.550	1.540	1.550	1.540	1.570	1,070,000	1,659,240	1.5507	0.617	0.614	0.617	0.614	0.625	2,685,882	0.6178	-1.27%
2004-08-13	0	1.570	1.560	1.570	1.550	1.630	4,098,000	6,513,620	1.5895	0.625	0.621	0.625	0.617	0.649	10,286,676	0.6332	0.00%
2004-08-12	0	1.570	1.560	1.570	1.530	1.580	2,786,000	4,345,220	1.5597	0.625	0.621	0.625	0.610	0.629	6,993,333	0.6213	2.61%
2004-08-11	0	1.530	1.530	1.540	1.520	1.660	6,860,000	10,928,280	1.5930	0.610	0.610	0.614	0.606	0.661	17,219,765	0.6346	-1.29%
2004-08-10	0	1.550	1.550	1.560	1.530	1.630	2,658,000	4,187,880	1.5756	0.617	0.617	0.621	0.610	0.649	6,672,031	0.6277	-1.90%
2004-08-09	0	1.580	1.580	1.590	1.570	1.680	3,100,000	5,050,680	1.6293	0.629	0.629	0.633	0.625	0.669	7,781,526	0.6491	-3.66%
2004-08-06	0	1.640	1.620	1.630	1.630	1.720	3,188,000	5,380,600	1.6878	0.653	0.645	0.649	0.649	0.685	8,002,421	0.6724	-2.38%
2004-08-05	0	1.680	1.670	1.680	1.650	1.820	7,448,000	13,024,720	1.7488	0.669	0.665	0.669	0.657	0.725	18,695,745	0.6967	-4.00%
2004-08-04	0	1.750	1.730	1.740	1.540	1.760	10,140,000	16,976,100	1.6742	0.697	0.689	0.693	0.614	0.701	25,453,122	0.6670	12.18%
2004-08-03	0	1.560	1.570	1.580	1.470	1.690	7,264,000	11,329,520	1.5597	0.621	0.625	0.629	0.586	0.673	18,233,873	0.6213	-2.50%
2004-08-02	0	1.600	1.600	1.620	1.570	1.880	5,546,000	9,725,300	1.7536	0.637	0.637	0.645	0.625	0.749	13,921,402	0.6986	-13.51%
2004-07-30	0	1.850	1.830	1.870	1.750	2.025	13,020,000	25,183,610	1.9342	0.737	0.729	0.745	0.697	0.807	32,682,411	0.7706	3.93%
2004-07-29	0	1.780	1.770	1.780	1.550	1.810	14,566,000	24,779,640	1.7012	0.709	0.705	0.709	0.617	0.721	36,563,133	0.6777	14.84%
2004-07-28	0	1.550	1.550	1.560	1.430	1.610	3,948,000	6,132,820	1.5534	0.617	0.617	0.621	0.570	0.641	9,910,150	0.6188	3.33%
2004-07-27	0	1.500	1.500	1.510	1.440	1.570	5,276,000	7,963,560	1.5094	0.598	0.598	0.602	0.574	0.625	13,243,656	0.6013	-4.46%
2004-07-26	0	1.570	1.570	1.580	1.300	1.670	14,430,000	21,012,200	1.4561	0.625	0.625	0.629	0.518	0.665	36,221,750	0.5801	18.94%
2004-07-23	0	1.320	1.310	1.320	1.140	1.350	14,158,000	18,000,040	1.2714	0.526	0.522	0.526	0.454	0.538	35,538,984	0.5065	16.81%
2004-07-22	0	1.130	1.130	1.140	1.030	1.140	4,828,000	5,316,920	1.1013	0.450	0.450	0.454	0.410	0.454	12,119,100	0.4387	7.62%
2004-07-21	0	1.050	1.050	1.060	1.010	1.070	4,460,000	4,649,480	1.0425	0.418	0.418	0.422	0.402	0.426	11,195,357	0.4153	6.06%
2004-07-20	0	0.990	0.980	1.000	0.970	1.010	2,452,000	2,435,400	0.9932	0.394	0.390	0.398	0.386	0.402	6,154,936	0.3957	10.00%
2004-07-19	0	0.900	0.900	0.910	0.890	0.930	170,000	152,800	0.8988	0.359	0.359	0.363	0.355	0.370	426,729	0.3581	2.27%
2004-07-16	0	0.880	0.870	0.900	0.880	0.880	40,000	35,200	0.8800	0.351	0.347	0.359	0.351	0.351	100,407	0.3506	1.15%
2004-07-15	0	0.870	0.870	0.890	0.870	0.880	120,000	104,600	0.8717	0.347	0.347	0.355	0.347	0.351	301,220	0.3473	-1.14%
2004-07-14	0	0.880	0.870	0.880	0.880	0.890	290,000	255,700	0.8817	0.351	0.347	0.351	0.351	0.355	727,949	0.3513	-1.12%
2004-07-13	0	0.890	0.890	0.900	0.890	0.900	134,000	119,460	0.8915	0.355	0.355	0.359	0.355	0.359	336,363	0.3552	-1.11%
2004-07-12	0	0.900	0.890	0.910	0.890	0.900	230,000	206,000	0.8957	0.359	0.355	0.363	0.355	0.359	577,339	0.3568	1.12%
2004-07-09	0	0.890	0.890	0.900	0.850	0.890	336,000	289,420	0.8614	0.355	0.355	0.359	0.339	0.355	843,417	0.3432	1.14%
2004-07-08	0	0.880	0.860	0.880	0.860	0.880	136,000	118,320	0.8700	0.351	0.343	0.351	0.343	0.351	341,383	0.3466	-1.12%
2004-07-07	0	0.890	0.880	0.910	0.890	0.900	204,000	182,460	0.8944	0.355	0.351	0.363	0.355	0.359	512,075	0.3563	-3.26%
2004-07-06	0	0.920	0.910	0.920	0.910	0.940	704,000	646,460	0.9183	0.367	0.363	0.367	0.363	0.374	1,767,160	0.3658	1.10%
2004-07-05	0	0.910	0.900	0.910	0.850	0.920	476,000	429,860	0.9031	0.363	0.359	0.363	0.339	0.367	1,194,841	0.3598	2.25%
2004-07-02	0	0.890	0.890	0.920	0.830	0.890	354,000	310,640	0.8775	0.355	0.355	0.367	0.331	0.355	888,600	0.3496	7.23%
2004-06-30	0	0.830	0.820	0.830	0.810	0.830	50,000	40,540	0.8108	0.331	0.327	0.331	0.323	0.331	125,508	0.3230	2.47%
2004-06-29	0	0.810	0.770	0.810	0.800	0.810	130,000	104,360	0.8028	0.323	0.307	0.323	0.319	0.323	326,322	0.3198	3.85%
2004-06-28	0	0.780	0.780	0.800	0.780	0.800	92,000	72,500	0.7880	0.311	0.311	0.319	0.311	0.319	230,936	0.3139	6.85%
2004-06-25	0	0.730	0.710	0.780	-	-	0	0	-	0.291	0.283	0.311	-	-	0	-	0.00%
2004-06-24	0	0.730	0.720	0.800	-	-	0	0	-	0.291	0.287	0.319	-	-	0	-	0.00%
2004-06-23	0	0.730	0.710	0.730	0.710	0.730	326,000	233,430	0.7160	0.291	0.283	0.291	0.283	0.291	818,315	0.2853	4.29%
2004-06-21	0	0.700	0.660	0.750	0.700	0.720	216,000	153,440	0.7104	0.279	0.263	0.299	0.279	0.287	542,197	0.2830	-2.78%
2004-06-18	0	0.720	0.720	0.740	0.720	0.750	110,000	80,900	0.7355	0.287	0.287	0.295	0.287	0.299	276,119	0.2930	-6.49%
2004-06-17	0	0.770	0.760	0.780	0.770	0.770	110,000	84,700	0.7700	0.307	0.303	0.311	0.307	0.307	276,119	0.3068	-2.53%
2004-06-16	0	0.790	0.770	0.790	-	-	0	0	-	0.315	0.307	0.315	-	-	0	-	0.00%
2004-06-15	0	0.790	0.760	0.790	-	-	0	0	-	0.315	0.303	0.315	-	-	0	-	0.00%
2004-06-14	0	0.790	0.770	0.800	0.790	0.790	20,000	15,800	0.7900	0.315	0.307	0.319	0.315	0.315	50,203	0.3147	2.60%
2004-06-11	0	0.770	0.770	0.800	0.770	0.770	58,000	44,660	0.7700	0.307	0.307	0.319	0.307	0.307	145,590	0.3068	0.00%
2004-06-10	0	0.770	0.760	0.780	-	-	0	0	-	0.307	0.303	0.311	-	-	0	-	0.00%
2004-06-09	0	0.770	0.770	0.790	-	-	0	0	-	0.307	0.307	0.315	-	-	0	-	0.00%
2004-06-08	0	0.770	0.770	0.790	0.750	0.770	60,000	45,620	0.7603	0.307	0.307	0.315	0.299	0.307	150,610	0.3029	0.00%
2004-06-07	0	0.770	0.760	0.800	-	-	0	0	-	0.307	0.303	0.319	-	-	0	-	0.00%
2004-06-04	0	0.770	0.750	0.780	0.770	0.770	10,000	7,700	0.7700	0.307	0.299	0.311	0.307	0.307	25,102	0.3068	0.00%
2004-06-03	0	0.770	0.770	0.780	0.750	0.780	110,000	84,000	0.7636	0.307	0.307	0.311	0.299	0.311	276,119	0.3042	0.00%
2004-06-02	0	0.770	0.770	0.800	0.770	0.770	14,000	10,780	0.7700	0.307	0.307	0.319	0.307	0.307	35,142	0.3068	-2.53%
2004-06-01	0	0.790	0.790	0.800	0.780	0.790	30,000	23,540	0.7847	0.315	0.315	0.319	0.311	0.315	75,305	0.3126	-1.25%
2004-05-31	0	0.800	0.800	0.820	0.770	0.770	14,000	10,780	0.7700	0.319	0.319	0.327	0.307	0.307	35,142	0.3068	5.26%
2004-05-28	0	0.760	0.760	0.800	0.760	0.760	30,000	22,800	0.7600	0.303	0.303	0.319	0.303	0.303	75,305	0.3028	-1.30%
2004-05-27	0	0.770	0.750	0.800	0.770	0.800	72,000	55,800	0.7750	0.307	0.299	0.319	0.307	0.319	180,732	0.3087	-3.75%
2004-05-25	0	0.800	0.740	0.820	0.710	0.800	110,000	83,200	0.7564	0.319	0.295	0.327	0.283	0.319	276,119	0.3013	3.90%
2004-05-24	0	0.770	0.730	0.770	0.780	0.780	2,000	1,560	0.7800	0.307	0.291	0.307	0.311	0.311	5,020	0.3107	0.00%
2004-05-21	0	0.770	0.750	0.770	0.700	0.770	102,000	76,240	0.7475	0.307	0.299	0.307	0.279	0.307	256,037	0.2978	2.67%
2004-05-20	0	0.750	-	0.750	0.770	0.770	20,000	15,400	0.7700	0.299	-	0.299	0.307	0.307	50,203	0.3068	-2.60%
2004-05-19	0	0.770	0.720	0.770	0.770	0.770	50,000	38,500	0.7700	0.307	0.287	0.307	0.307	0.307	125,508	0.3068	10.00%
2004-05-18	0	0.700	0.700	0.770	-	-	0	0	-	0.279	0.279	0.307	-	-	0	-	9.38%
2004-05-17	0	0.640	0.640	0.760	0.630	0.630	50,000	31,500	0.6300	0.255	0.255	0.303	0.251	0.251	125,508	0.2510	-8.57%
2004-05-14	0	0.700	0.680	0.700	0.680	0.770	222,000	162,000	0.7297	0.279	0.271	0.279	0.271	0.307	557,258	0.2907	-9.09%
2004-05-13	0	0.770	0.770	0.820	0.770	0.770	58,000	44,660	0.7700	0.307	0.307	0.327	0.307	0.307	145,590	0.3068	2.67%
2004-05-12	0	0.750	0.750	0.800	0.750	0.750	60,000	45,000	0.7500	0.299	0.299	0.319	0.299	0.299	150,610	0.2988	0.00%
2004-05-11	0	0.750	0.740	0.780	0.750	0.750	60,000	45,000	0.7500	0.299	0.295	0.311	0.299	0.299	150,610	0.2988	0.00%
2004-05-10	0	0.750	-	0.750	0.750	0.800	170,000	131,400	0.7729	0.299	-	0.299	0.299	0.319	426,729	0.3079	-8.54%
2004-05-07	0	0.820	0.820	0.830	0.800	0.830	176,000	142,740	0.8110	0.327	0.327	0.331	0.319	0.331	441,790	0.3231	2.50%
2004-05-06	0	0.800	0.800	0.840	0.800	0.820	50,000	40,520	0.8104	0.319	0.319	0.335	0.319	0.327	125,508	0.3228	-4.76%
2004-05-05	0	0.840	0.800	0.850	-	-	0	0	-	0.335	0.319	0.339	-	-	0	-	0.00%
2004-05-04	0	0.840	0.830	0.840	0.820	0.840	24,000	20,080	0.8367	0.335	0.331	0.335	0.327	0.335	60,244	0.3333	2.44%
2004-05-03	0	0.820	0.820	0.830	0.820	0.840	126,000	103,360	0.8203	0.327	0.327	0.331	0.327	0.335	316,281	0.3268	-2.38%
2004-04-30	0	0.840	0.810	0.840	-	-	0	0	-	0.335	0.323	0.335	-	-	0	-	0.00%
2004-04-29	0	0.840	0.800	0.850	0.840	0.840	130,000	109,200	0.8400	0.335	0.319	0.339	0.335	0.335	326,322	0.3346	-4.55%
2004-04-28	0	0.880	0.850	0.880	-	-	0	0	-	0.351	0.339	0.351	-	-	0	-	0.00%
2004-04-27	0	0.880	0.840	0.880	-	-	20,000	17,600	0.8800	0.351	0.335	0.351	-	-	50,203	0.3506	0.00%
2004-04-26	0	0.880	0.830	0.880	-	-	0	0	-	0.351	0.331	0.351	-	-	0	-	-2.22%
2004-04-23	0	0.900	0.870	0.900	0.860	0.900	212,000	182,800	0.8623	0.359	0.347	0.359	0.343	0.359	532,156	0.3435	7.14%
2004-04-22	0	0.840	0.840	0.900	0.840	0.840	10,000	8,400	0.8400	0.335	0.335	0.359	0.335	0.335	25,102	0.3346	-1.18%
2004-04-21	0	0.850	0.840	0.890	0.840	0.900	264,000	228,160	0.8642	0.339	0.335	0.355	0.335	0.359	662,685	0.3443	-5.56%
2004-04-20	0	0.900	0.900	0.920	0.900	0.920	70,000	64,000	0.9143	0.359	0.359	0.367	0.359	0.367	175,712	0.3642	-5.26%
2004-04-19	0	0.950	0.910	0.950	-	-	0	0	-	0.378	0.363	0.378	-	-	0	-	0.00%
2004-04-16	0	0.950	0.910	0.950	0.910	0.950	40,000	36,800	0.9200	0.378	0.363	0.378	0.363	0.378	100,407	0.3665	3.26%
2004-04-15	0	0.920	0.900	0.920	0.900	0.930	192,000	174,800	0.9104	0.367	0.359	0.367	0.359	0.370	481,953	0.3627	-1.08%
2004-04-14	0	0.930	0.930	0.950	0.930	0.930	22,000	20,460	0.9300	0.370	0.370	0.378	0.370	0.370	55,224	0.3705	-4.12%
2004-04-13	0	0.970	0.940	0.970	0.920	0.970	22,000	20,340	0.9245	0.386	0.374	0.386	0.367	0.386	55,224	0.3683	-1.02%
2004-04-08	0	0.980	0.970	0.980	0.920	0.980	144,000	135,720	0.9425	0.390	0.386	0.390	0.367	0.390	361,464	0.3755	-1.01%
2004-04-07	0	0.990	0.950	0.990	0.990	0.990	10,000	9,900	0.9900	0.394	0.378	0.394	0.394	0.394	25,102	0.3944	4.21%
2004-04-06	0	0.950	0.950	0.960	0.930	0.950	462,000	435,900	0.9435	0.378	0.378	0.382	0.370	0.378	1,159,698	0.3759	2.15%
2004-04-02	0	0.930	0.920	0.930	-	-	20,000	18,400	0.9200	0.370	0.367	0.370	-	-	50,203	0.3665	0.00%
2004-04-01	0	0.930	0.920	0.940	-	-	0	0	-	0.370	0.367	0.374	-	-	0	-	0.00%
2004-03-31	0	0.930	0.930	0.950	0.930	0.940	280,000	260,700	0.9311	0.370	0.370	0.378	0.370	0.374	702,848	0.3709	-2.11%
2004-03-30	0	0.950	0.930	0.950	0.930	0.950	106,000	98,780	0.9319	0.378	0.370	0.378	0.370	0.378	266,078	0.3712	3.26%
2004-03-29	0	0.920	0.920	0.940	0.920	0.920	108,000	99,360	0.9200	0.367	0.367	0.374	0.367	0.367	271,098	0.3665	-2.13%
2004-03-26	0	0.940	0.940	0.950	0.930	0.930	118,000	109,740	0.9300	0.374	0.374	0.378	0.370	0.370	296,200	0.3705	2.17%
2004-03-25	0	0.920	0.900	0.930	0.920	0.930	120,000	110,800	0.9233	0.367	0.359	0.370	0.367	0.370	301,220	0.3678	-1.08%
2004-03-24	0	0.930	0.920	0.940	0.920	0.930	790,000	732,800	0.9276	0.370	0.367	0.374	0.367	0.370	1,983,034	0.3695	1.09%
2004-03-23	0	0.920	0.920	0.950	0.920	0.930	150,000	138,740	0.9249	0.367	0.367	0.378	0.367	0.370	376,525	0.3685	-1.08%
2004-03-22	0	0.930	0.920	0.930	0.920	0.980	150,000	140,100	0.9340	0.370	0.367	0.370	0.367	0.390	376,525	0.3721	-3.12%
2004-03-19	0	0.960	0.950	0.960	0.940	0.970	280,000	267,540	0.9555	0.382	0.378	0.382	0.374	0.386	702,848	0.3807	2.13%
2004-03-18	0	0.940	0.940	0.970	0.940	0.960	346,000	325,840	0.9417	0.374	0.374	0.386	0.374	0.382	868,519	0.3752	0.00%
2004-03-17	0	0.940	0.930	0.950	0.940	0.940	30,000	28,200	0.9400	0.374	0.370	0.378	0.374	0.374	75,305	0.3745	1.08%
2004-03-16	0	0.930	0.920	0.940	0.920	0.950	122,000	113,960	0.9341	0.370	0.367	0.374	0.367	0.378	306,241	0.3721	-2.11%
2004-03-15	0	0.950	0.950	0.960	0.940	0.970	402,000	382,200	0.9507	0.378	0.378	0.382	0.374	0.386	1,009,088	0.3788	1.06%
2004-03-12	0	0.940	0.930	0.950	0.910	0.980	2,812,000	2,619,780	0.9316	0.374	0.370	0.378	0.363	0.390	7,058,597	0.3711	-5.05%
2004-03-11	0	0.990	0.980	1.000	0.980	1.000	458,000	454,260	0.9918	0.394	0.390	0.398	0.390	0.398	1,149,658	0.3951	-1.00%
2004-03-10	0	1.000	1.000	1.020	0.980	1.010	472,000	469,540	0.9948	0.398	0.398	0.406	0.390	0.402	1,184,800	0.3963	0.00%
2004-03-09	0	1.000	1.000	1.010	1.000	1.030	904,000	912,440	1.0093	0.398	0.398	0.402	0.398	0.410	2,269,193	0.4021	-2.91%
2004-03-08	0	1.030	1.030	1.040	1.030	1.060	466,000	484,480	1.0397	0.410	0.410	0.414	0.410	0.422	1,169,739	0.4142	-0.96%
2004-03-05	0	1.040	1.040	1.060	0.990	1.050	1,460,000	1,490,320	1.0208	0.414	0.414	0.422	0.394	0.418	3,664,848	0.4067	4.00%
2004-03-04	0	1.000	1.000	1.010	0.990	1.010	406,000	404,400	0.9961	0.398	0.398	0.402	0.394	0.402	1,019,129	0.3968	1.01%
2004-03-03	0	0.990	0.990	1.010	0.980	1.010	770,000	762,280	0.9900	0.394	0.394	0.402	0.390	0.402	1,932,831	0.3944	-2.94%
2004-03-02	0	1.020	1.020	1.030	1.010	1.060	1,762,000	1,830,060	1.0386	0.406	0.406	0.410	0.402	0.422	4,422,919	0.4138	-3.77%
2004-03-01	0	1.060	1.050	1.060	1.020	1.090	2,360,000	2,473,620	1.0481	0.422	0.418	0.422	0.406	0.434	5,924,001	0.4176	-0.93%
2004-02-27	0	1.070	1.070	1.080	1.020	1.100	5,182,000	5,539,960	1.0691	0.426	0.426	0.430	0.406	0.438	13,007,700	0.4259	3.88%
2004-02-26	0	1.030	1.030	1.040	0.970	1.030	1,900,000	1,911,040	1.0058	0.410	0.410	0.414	0.386	0.410	4,769,323	0.4007	6.19%
2004-02-25	0	0.970	0.960	0.980	0.950	0.980	2,480,000	2,393,700	0.9652	0.386	0.382	0.390	0.378	0.390	6,225,221	0.3845	-1.02%
2004-02-24	0	0.980	0.980	0.990	0.980	1.010	1,706,000	1,701,360	0.9973	0.390	0.390	0.394	0.390	0.402	4,282,350	0.3973	-3.92%
2004-02-23	0	1.020	1.020	1.030	0.950	1.050	3,500,000	3,475,680	0.9931	0.406	0.406	0.410	0.378	0.418	8,785,594	0.3956	0.00%
2004-02-20	0	1.020	1.020	1.030	0.830	1.040	21,852,000	21,556,700	0.9865	0.406	0.406	0.410	0.331	0.414	54,852,230	0.3930	20.00%
2004-02-19	0	0.850	0.850	0.860	0.840	0.880	1,574,000	1,347,980	0.8564	0.339	0.339	0.343	0.335	0.351	3,951,007	0.3412	-3.41%
2004-02-18	0	0.880	0.880	0.890	0.880	0.900	3,732,000	3,330,080	0.8923	0.351	0.351	0.355	0.351	0.359	9,367,954	0.3555	-1.12%
2004-02-17	0	0.890	0.890	0.900	0.880	0.930	4,214,000	3,803,040	0.9025	0.355	0.355	0.359	0.351	0.370	10,577,855	0.3595	0.00%
2004-02-16	0	0.890	0.890	0.900	0.840	0.910	5,726,000	5,063,440	0.8843	0.355	0.355	0.359	0.335	0.363	14,373,232	0.3523	5.95%
2004-02-13	0	0.840	0.840	0.850	0.800	0.860	4,760,000	3,952,000	0.8303	0.335	0.335	0.339	0.319	0.343	11,948,408	0.3308	6.33%
2004-02-12	0	0.790	0.780	0.800	0.750	0.800	1,918,000	1,501,920	0.7831	0.315	0.311	0.319	0.299	0.319	4,814,506	0.3120	6.76%
2004-02-11	0	0.740	0.740	0.760	0.740	0.770	544,000	409,640	0.7530	0.295	0.295	0.303	0.295	0.307	1,365,532	0.3000	-2.63%
2004-02-10	0	0.760	0.750	0.760	0.750	0.760	584,000	438,060	0.7501	0.303	0.299	0.303	0.299	0.303	1,465,939	0.2988	1.33%
2004-02-09	0	0.750	0.740	0.750	0.750	0.760	560,000	424,000	0.7571	0.299	0.295	0.299	0.299	0.303	1,405,695	0.3016	0.00%
2004-02-06	0	0.750	0.740	0.750	0.730	0.750	998,000	742,220	0.7437	0.299	0.295	0.299	0.291	0.299	2,505,149	0.2963	5.63%
2004-02-05	0	0.710	0.710	0.730	0.710	0.730	188,000	135,700	0.7218	0.283	0.283	0.291	0.283	0.291	471,912	0.2876	-1.39%
2004-02-04	0	0.720	0.720	0.740	0.720	0.730	230,000	167,360	0.7277	0.287	0.287	0.295	0.287	0.291	577,339	0.2899	-1.37%
2004-02-03	0	0.730	0.730	0.740	0.710	0.730	178,000	128,740	0.7233	0.291	0.291	0.295	0.283	0.291	446,810	0.2881	2.82%
2004-02-02	0	0.710	0.700	0.730	0.700	0.710	472,000	331,600	0.7025	0.283	0.279	0.291	0.279	0.283	1,184,800	0.2799	-2.74%
2004-01-30	0	0.730	0.720	0.740	0.730	0.730	1,892,000	1,381,160	0.7300	0.291	0.287	0.295	0.291	0.291	4,749,241	0.2908	-1.35%
2004-01-29	0	0.740	0.730	0.750	0.730	0.750	574,000	423,480	0.7378	0.295	0.291	0.299	0.291	0.299	1,440,837	0.2939	-1.33%
2004-01-28	0	0.750	0.740	0.760	0.750	0.770	1,404,000	1,064,940	0.7585	0.299	0.295	0.303	0.299	0.307	3,524,278	0.3022	-3.85%
2004-01-27	0	0.780	0.780	0.790	0.770	0.790	650,000	508,960	0.7830	0.311	0.311	0.315	0.307	0.315	1,631,610	0.3119	-1.27%
2004-01-26	0	0.790	0.780	0.790	0.790	0.820	3,680,000	2,958,920	0.8041	0.315	0.311	0.315	0.315	0.327	9,237,425	0.3203	0.00%
2004-01-21	0	0.790	0.780	0.790	0.780	0.810	1,230,000	977,520	0.7947	0.315	0.311	0.315	0.311	0.323	3,087,509	0.3166	-1.25%
2004-01-20	0	0.800	0.790	0.800	0.770	0.810	4,004,000	3,172,680	0.7924	0.319	0.315	0.319	0.307	0.323	10,050,720	0.3157	5.26%
2004-01-19	0	0.760	0.760	0.770	0.730	0.780	1,884,000	1,419,280	0.7533	0.303	0.303	0.307	0.291	0.311	4,729,160	0.3001	4.11%
2004-01-16	0	0.730	0.730	0.740	0.730	0.740	92,000	67,600	0.7348	0.291	0.291	0.295	0.291	0.295	230,936	0.2927	-2.67%
2004-01-15	0	0.750	0.750	0.760	0.750	0.760	94,000	71,400	0.7596	0.299	0.299	0.303	0.299	0.303	235,956	0.3026	-1.32%
2004-01-14	0	0.760	0.760	0.770	0.760	0.760	100,000	76,000	0.7600	0.303	0.303	0.307	0.303	0.303	251,017	0.3028	-1.30%
2004-01-13	0	0.770	0.750	0.770	0.750	0.770	432,000	326,960	0.7569	0.307	0.299	0.307	0.299	0.307	1,084,393	0.3015	0.00%
2004-01-12	0	0.770	0.770	0.780	0.770	0.790	1,178,000	915,340	0.7770	0.307	0.307	0.311	0.307	0.315	2,956,980	0.3096	-1.28%
2004-01-09	0	0.780	0.770	0.780	0.770	0.780	278,000	215,820	0.7763	0.311	0.307	0.311	0.307	0.311	697,827	0.3093	-0.00%
2004-01-08	0	0.790	0.760	0.790	0.760	0.800	666,000	512,600	0.7697	0.311	0.299	0.311	0.299	0.315	1,693,206	0.3027	2.60%
2004-01-07	0	0.770	0.760	0.770	0.760	0.780	876,000	676,560	0.7723	0.303	0.299	0.303	0.299	0.307	2,227,100	0.3038	0.00%
2004-01-06	0	0.770	0.770	0.780	0.770	0.790	856,000	665,340	0.7773	0.303	0.303	0.307	0.303	0.311	2,176,253	0.3057	0.00%
2004-01-05	0	0.770	0.760	0.780	0.750	0.780	744,000	570,820	0.7672	0.303	0.299	0.307	0.295	0.307	1,891,509	0.3018	1.32%
2004-01-02	0	0.760	0.750	0.760	0.740	0.760	522,000	390,780	0.7486	0.299	0.295	0.299	0.291	0.299	1,327,107	0.2945	2.70%
2003-12-31	0	0.740	0.730	0.740	0.740	0.760	206,000	153,440	0.7449	0.291	0.287	0.291	0.291	0.299	523,724	0.2930	1.37%
2003-12-30	0	0.730	0.730	0.750	0.720	0.770	712,000	531,000	0.7458	0.287	0.287	0.295	0.283	0.303	1,810,154	0.2933	-3.95%
2003-12-29	0	0.760	0.750	0.780	0.750	0.800	808,000	625,560	0.7742	0.299	0.295	0.307	0.295	0.315	2,054,220	0.3045	-5.00%
2003-12-24	0	0.800	0.790	0.800	0.780	0.800	750,000	594,680	0.7929	0.315	0.311	0.315	0.307	0.315	1,906,764	0.3119	2.56%
2003-12-23	0	0.780	0.780	0.790	0.760	0.790	588,000	456,420	0.7762	0.307	0.307	0.311	0.299	0.311	1,494,903	0.3053	1.30%
2003-12-22	0	0.770	0.760	0.770	0.760	0.780	792,000	608,480	0.7683	0.303	0.299	0.303	0.299	0.307	2,013,542	0.3022	1.32%
2003-12-19	0	0.760	0.750	0.770	0.750	0.760	210,000	159,100	0.7576	0.299	0.295	0.303	0.295	0.299	533,894	0.2980	0.00%
2003-12-18	0	0.760	0.760	0.770	0.740	0.780	520,000	400,600	0.7704	0.299	0.299	0.303	0.291	0.307	1,322,023	0.3030	-2.56%
2003-12-17	0	0.780	0.760	0.780	0.770	0.800	440,000	346,600	0.7877	0.307	0.299	0.307	0.303	0.315	1,118,635	0.3098	-2.50%
2003-12-16	0	0.800	0.800	0.810	0.800	0.810	294,000	236,140	0.8032	0.315	0.315	0.319	0.315	0.319	747,451	0.3159	-1.23%
2003-12-15	0	0.810	0.800	0.820	0.800	0.810	376,000	303,400	0.8069	0.319	0.315	0.323	0.315	0.319	955,924	0.3174	0.00%
2003-12-12	0	0.810	0.800	0.810	0.800	0.840	634,000	514,000	0.8107	0.319	0.315	0.319	0.315	0.330	1,611,851	0.3189	1.25%
2003-12-11	0	0.800	0.800	0.810	0.800	0.810	230,000	184,300	0.8013	0.315	0.315	0.319	0.315	0.319	584,741	0.3152	0.00%
2003-12-10	0	0.800	0.800	0.810	0.800	0.820	634,000	510,920	0.8059	0.315	0.315	0.319	0.315	0.323	1,611,851	0.3170	-2.44%
2003-12-09	0	0.820	0.800	0.820	0.820	0.850	1,256,000	1,047,120	0.8337	0.323	0.315	0.323	0.323	0.334	3,193,193	0.3279	-1.20%
2003-12-08	0	0.830	0.820	0.830	0.810	0.850	1,818,000	1,505,260	0.8280	0.326	0.323	0.326	0.319	0.334	4,621,995	0.3257	3.75%
2003-12-05	0	0.800	0.800	0.820	0.780	0.810	350,000	277,700	0.7934	0.315	0.315	0.323	0.307	0.319	889,823	0.3121	-2.44%
2003-12-04	0	0.820	0.790	0.830	0.790	0.820	530,000	423,140	0.7984	0.323	0.311	0.326	0.311	0.323	1,347,446	0.3140	-1.20%
2003-12-03	0	0.830	0.800	0.830	0.800	0.830	92,000	74,200	0.8065	0.326	0.315	0.326	0.315	0.326	233,896	0.3172	1.22%
2003-12-02	0	0.820	0.810	0.830	0.820	0.850	300,000	248,200	0.8273	0.323	0.319	0.326	0.323	0.334	762,705	0.3254	-2.38%
2003-12-01	0	0.840	0.820	0.840	0.830	0.850	736,000	614,420	0.8348	0.330	0.323	0.330	0.326	0.334	1,871,171	0.3284	3.70%
2003-11-28	0	0.810	0.800	0.810	0.800	0.830	680,000	553,100	0.8134	0.319	0.315	0.319	0.315	0.326	1,728,799	0.3199	3.85%
2003-11-27	0	0.780	0.780	0.790	0.760	0.810	362,000	283,760	0.7839	0.307	0.307	0.311	0.299	0.319	920,331	0.3083	1.30%
2003-11-26	0	0.770	0.770	0.780	0.770	0.770	70,000	53,900	0.7700	0.303	0.303	0.307	0.303	0.303	177,965	0.3029	0.00%
2003-11-25	0	0.770	0.760	0.770	0.750	0.800	1,320,000	1,003,600	0.7603	0.303	0.299	0.303	0.295	0.315	3,355,904	0.2991	-2.53%
2003-11-24	0	0.790	0.770	0.790	0.790	0.790	130,000	102,700	0.7900	0.311	0.303	0.311	0.311	0.311	330,506	0.3107	3.95%
2003-11-21	0	0.760	0.740	0.770	0.740	0.770	1,078,000	814,260	0.7553	0.299	0.291	0.303	0.291	0.303	2,740,655	0.2971	-1.30%
2003-11-20	0	0.770	0.770	0.790	0.770	0.800	1,200,000	934,200	0.7785	0.303	0.303	0.311	0.303	0.315	3,050,822	0.3062	-3.75%
2003-11-19	0	0.800	0.780	0.800	0.790	0.810	1,290,000	1,035,820	0.8030	0.315	0.307	0.315	0.311	0.319	3,279,633	0.3158	1.27%
2003-11-18	0	0.790	0.780	0.790	0.770	0.790	320,000	251,200	0.7850	0.311	0.307	0.311	0.303	0.311	813,552	0.3088	2.60%
2003-11-17	0	0.770	0.770	0.800	0.770	0.770	50,000	38,500	0.7700	0.303	0.303	0.315	0.303	0.303	127,118	0.3029	-3.75%
2003-11-14	0	0.800	0.770	0.800	0.770	0.820	130,000	103,160	0.7935	0.315	0.303	0.315	0.303	0.323	330,506	0.3121	-1.23%
2003-11-13	0	0.810	0.800	0.810	0.800	0.830	1,906,000	1,553,500	0.8151	0.319	0.315	0.319	0.315	0.326	4,845,722	0.3206	0.00%
2003-11-12	0	0.810	0.790	0.810	0.810	0.820	860,000	697,600	0.8112	0.319	0.311	0.319	0.319	0.323	2,186,422	0.3191	2.53%
2003-11-11	0	0.790	0.790	0.800	0.770	0.790	120,000	93,900	0.7825	0.311	0.311	0.315	0.303	0.311	305,082	0.3078	0.00%
2003-11-10	0	0.790	0.790	0.800	0.780	0.820	1,262,000	991,960	0.7860	0.311	0.311	0.315	0.307	0.323	3,208,448	0.3092	-3.66%
2003-11-07	0	0.820	0.810	0.830	0.810	0.830	1,190,000	974,420	0.8188	0.323	0.319	0.326	0.319	0.326	3,025,398	0.3221	-2.38%
2003-11-06	0	0.840	0.830	0.840	0.810	0.870	2,408,000	2,022,800	0.8400	0.330	0.326	0.330	0.319	0.342	6,121,982	0.3304	-1.18%
2003-11-05	0	0.850	0.840	0.860	0.850	0.910	2,502,000	2,235,580	0.8935	0.334	0.330	0.338	0.334	0.358	6,360,963	0.3515	-4.49%
2003-11-04	0	0.890	0.890	0.900	0.890	0.960	27,218,000	25,467,100	0.9357	0.350	0.350	0.354	0.350	0.378	69,197,722	0.3680	-2.20%
2003-11-03	0	0.910	0.890	0.910	0.850	0.910	9,896,000	8,790,680	0.8883	0.358	0.350	0.358	0.334	0.358	25,159,110	0.3494	7.06%
2003-10-31	0	0.850	0.840	0.850	0.750	0.860	7,532,000	6,254,740	0.8304	0.334	0.330	0.334	0.295	0.338	19,148,991	0.3266	11.84%
2003-10-30	0	0.760	0.750	0.770	0.740	0.760	120,000	90,240	0.7520	0.299	0.295	0.303	0.291	0.299	305,082	0.2958	0.00%
2003-10-29	0	0.760	0.750	0.780	0.760	0.810	2,970,000	2,339,800	0.7878	0.299	0.295	0.307	0.299	0.319	7,550,784	0.3099	-1.30%
2003-10-28	0	0.770	0.770	0.780	0.730	0.770	1,112,000	840,320	0.7557	0.303	0.303	0.307	0.287	0.303	2,827,095	0.2972	6.94%
2003-10-27	0	0.720	0.720	0.730	0.680	0.730	194,000	139,320	0.7181	0.283	0.283	0.287	0.267	0.287	493,216	0.2825	5.88%
2003-10-24	0	0.680	0.660	0.680	0.650	0.700	500,000	335,900	0.6718	0.267	0.260	0.267	0.256	0.275	1,271,176	0.2642	-1.45%
2003-10-23	0	0.690	0.700	0.730	0.690	0.730	210,000	148,300	0.7062	0.271	0.275	0.287	0.271	0.287	533,894	0.2778	-8.00%
2003-10-22	0	0.750	0.750	0.760	0.720	0.760	450,000	339,100	0.7536	0.295	0.295	0.299	0.283	0.299	1,144,058	0.2964	-2.60%
2003-10-21	0	0.770	0.760	0.770	0.750	0.780	704,000	540,040	0.7671	0.303	0.299	0.303	0.295	0.307	1,789,815	0.3017	1.32%
2003-10-20	0	0.760	0.760	0.770	0.760	0.790	464,000	358,360	0.7723	0.299	0.299	0.303	0.299	0.311	1,179,651	0.3038	-3.80%
2003-10-17	0	0.790	0.780	0.790	0.780	0.790	160,000	125,200	0.7825	0.311	0.307	0.311	0.307	0.311	406,776	0.3078	1.28%
2003-10-16	0	0.780	0.780	0.800	0.780	0.800	120,000	95,400	0.7950	0.307	0.307	0.315	0.307	0.315	305,082	0.3127	-2.50%
2003-10-15	0	0.800	0.800	0.820	0.800	0.820	240,000	196,200	0.8175	0.315	0.315	0.323	0.315	0.323	610,164	0.3216	-2.44%
2003-10-14	0	0.820	0.800	0.820	0.790	0.820	240,000	193,000	0.8042	0.323	0.315	0.323	0.311	0.323	610,164	0.3163	1.23%
2003-10-13	0	0.810	0.810	0.820	0.800	0.810	210,000	169,700	0.8081	0.319	0.319	0.323	0.315	0.319	533,894	0.3179	2.53%
2003-10-10	0	0.790	0.790	0.800	0.780	0.800	674,000	536,260	0.7956	0.311	0.311	0.315	0.307	0.315	1,713,545	0.3130	2.60%
2003-10-09	0	0.770	0.760	0.770	0.770	0.800	174,000	134,800	0.7747	0.303	0.299	0.303	0.303	0.315	442,369	0.3047	-2.53%
2003-10-08	0	0.790	0.780	0.790	0.780	0.800	1,100,000	875,560	0.7960	0.311	0.307	0.311	0.307	0.315	2,796,587	0.3131	0.00%
2003-10-07	0	0.790	0.790	0.800	0.760	0.850	4,000,000	3,237,160	0.8093	0.311	0.311	0.315	0.299	0.334	10,169,406	0.3183	2.60%
2003-10-06	0	0.770	0.770	0.790	0.750	0.790	1,536,000	1,191,660	0.7758	0.303	0.303	0.311	0.295	0.311	3,905,052	0.3052	-3.75%
2003-10-03	0	0.800	0.800	0.810	0.800	0.840	1,500,000	1,219,180	0.8128	0.315	0.315	0.319	0.315	0.330	3,813,527	0.3197	-4.76%
2003-10-02	0	0.840	0.830	0.840	0.840	0.860	746,000	633,320	0.8490	0.330	0.326	0.330	0.330	0.338	1,896,594	0.3339	-2.33%
2003-09-30	0	0.860	0.850	0.860	0.850	0.880	2,052,000	1,775,800	0.8654	0.338	0.334	0.338	0.334	0.346	5,216,905	0.3404	0.00%
2003-09-29	0	0.860	0.850	0.860	0.850	0.870	622,000	533,380	0.8575	0.338	0.334	0.338	0.334	0.342	1,581,343	0.3373	0.00%
2003-09-26	0	0.860	0.860	0.870	0.840	0.870	770,000	665,060	0.8637	0.338	0.338	0.342	0.330	0.342	1,957,611	0.3397	1.18%
2003-09-25	0	0.850	0.840	0.850	0.850	0.880	1,518,000	1,307,500	0.8613	0.334	0.330	0.334	0.334	0.346	3,859,290	0.3388	-3.41%
2003-09-24	0	0.880	0.870	0.890	0.860	0.900	1,870,000	1,637,080	0.8754	0.346	0.342	0.350	0.338	0.354	4,754,197	0.3443	1.15%
2003-09-23	0	0.870	0.860	0.870	0.860	0.880	1,152,000	996,840	0.8653	0.342	0.338	0.342	0.338	0.346	2,928,789	0.3404	-1.14%
2003-09-22	0	0.880	0.870	0.880	0.870	0.930	1,292,000	1,144,800	0.8861	0.346	0.342	0.346	0.342	0.366	3,284,718	0.3485	-1.12%
2003-09-19	0	0.890	0.880	0.890	0.900	0.920	534,000	484,800	0.9079	0.350	0.346	0.350	0.354	0.362	1,357,616	0.3571	-3.26%
2003-09-18	0	0.920	0.920	0.930	0.920	0.950	288,000	267,320	0.9282	0.362	0.362	0.366	0.362	0.374	732,197	0.3651	-3.16%
2003-09-17	0	0.950	0.930	0.950	0.920	0.980	2,216,000	2,101,500	0.9483	0.374	0.366	0.374	0.362	0.385	5,633,851	0.3730	1.06%
2003-09-16	0	0.940	0.940	0.950	0.880	0.960	2,526,000	2,326,020	0.9208	0.370	0.370	0.374	0.346	0.378	6,421,980	0.3622	-1.05%
2003-09-15	0	0.950	0.940	0.950	0.940	1.010	3,596,000	3,496,500	0.9723	0.374	0.370	0.374	0.370	0.397	9,142,296	0.3825	-1.04%
2003-09-11	0	0.960	0.950	0.960	0.880	0.990	3,244,000	3,080,700	0.9497	0.378	0.374	0.378	0.346	0.389	8,247,388	0.3735	9.09%
2003-09-10	0	0.880	0.870	0.890	0.850	0.960	2,344,000	2,077,760	0.8864	0.346	0.342	0.350	0.334	0.378	5,959,272	0.3487	-8.33%
2003-09-09	0	0.960	0.950	0.970	0.950	1.070	3,454,000	3,459,660	1.0016	0.378	0.374	0.382	0.374	0.421	8,781,282	0.3940	-8.57%
2003-09-08	0	1.050	1.050	1.060	1.050	1.100	2,350,000	2,531,280	1.0771	0.413	0.413	0.417	0.413	0.433	5,974,526	0.4237	0.00%
2003-09-05	0	1.050	1.050	1.060	1.030	1.080	1,940,000	2,044,080	1.0536	0.413	0.413	0.417	0.405	0.425	4,932,162	0.4144	0.96%
2003-09-04	0	1.040	1.040	1.060	1.020	1.180	4,032,000	4,330,700	1.0741	0.409	0.409	0.417	0.401	0.464	10,250,761	0.4225	-9.57%
2003-09-03	0	1.150	1.140	1.150	1.110	1.260	20,258,000	24,350,580	1.2020	0.452	0.448	0.452	0.437	0.496	51,502,956	0.4728	-0.86%
2003-09-02	0	1.160	1.150	1.160	0.930	1.170	22,254,000	23,299,300	1.0470	0.456	0.452	0.456	0.366	0.460	56,577,489	0.4118	26.09%
2003-09-01	0	0.920	0.910	0.920	0.880	0.950	7,636,000	7,055,940	0.9240	0.362	0.358	0.362	0.346	0.374	19,413,396	0.3635	5.75%
2003-08-29	0	0.870	0.870	0.880	0.860	0.870	1,460,000	1,268,360	0.8687	0.342	0.342	0.346	0.338	0.342	3,711,833	0.3417	-1.14%
2003-08-28	0	0.880	0.860	0.880	0.860	0.880	948,000	823,140	0.8683	0.346	0.338	0.346	0.338	0.346	2,410,149	0.3415	2.33%
2003-08-27	0	0.860	0.850	0.860	0.850	0.890	538,000	460,780	0.8565	0.338	0.334	0.338	0.334	0.350	1,367,785	0.3369	1.18%
2003-08-26	0	0.850	0.850	0.860	0.850	0.880	534,000	458,700	0.8590	0.334	0.334	0.338	0.334	0.346	1,357,616	0.3379	-1.16%
2003-08-25	0	0.860	0.850	0.870	0.860	0.890	452,000	397,880	0.8803	0.338	0.334	0.342	0.338	0.350	1,149,143	0.3462	-3.37%
2003-08-22	0	0.890	0.880	0.890	0.880	0.920	3,068,000	2,744,200	0.8945	0.350	0.346	0.350	0.346	0.362	7,799,934	0.3518	0.00%
2003-08-21	0	0.890	0.890	0.900	0.860	0.890	718,000	627,180	0.8735	0.350	0.350	0.354	0.338	0.350	1,825,408	0.3436	4.71%
2003-08-20	0	0.850	0.840	0.870	0.850	0.870	414,000	353,680	0.8543	0.334	0.330	0.342	0.334	0.342	1,052,534	0.3360	-1.16%
2003-08-19	0	0.860	0.850	0.860	0.860	0.910	326,000	283,580	0.8699	0.338	0.334	0.338	0.338	0.358	828,807	0.3422	-4.44%
2003-08-18	0	0.900	0.890	0.900	0.890	0.910	968,000	870,740	0.8995	0.354	0.350	0.354	0.350	0.358	2,460,996	0.3538	1.12%
2003-08-15	0	0.890	0.880	0.890	0.840	0.890	1,262,000	1,103,000	0.8740	0.350	0.346	0.350	0.330	0.350	3,208,448	0.3438	3.49%
2003-08-14	0	0.880	0.870	0.890	0.870	0.900	1,036,000	912,540	0.8808	0.338	0.334	0.342	0.334	0.346	2,695,129	0.3386	-1.12%
2003-08-13	0	0.890	0.880	0.890	0.880	0.940	1,440,000	1,300,680	0.9033	0.342	0.338	0.342	0.338	0.361	3,746,125	0.3472	-3.26%
2003-08-12	0	0.920	0.910	0.920	0.920	0.970	4,136,000	3,913,360	0.9462	0.354	0.350	0.354	0.354	0.373	10,759,704	0.3637	-2.13%
2003-08-11	0	0.940	0.940	0.950	0.900	0.950	11,148,000	10,401,760	0.9331	0.361	0.361	0.365	0.346	0.365	29,001,253	0.3587	6.82%
2003-08-08	0	0.880	0.870	0.880	0.850	0.880	1,694,000	1,475,180	0.8708	0.338	0.334	0.338	0.327	0.338	4,406,900	0.3347	4.76%
2003-08-07	0	0.840	0.840	0.850	0.840	0.850	176,000	149,000	0.8466	0.323	0.323	0.327	0.323	0.327	457,860	0.3254	-1.18%
2003-08-06	0	0.850	0.850	0.870	0.830	0.880	4,778,000	4,142,420	0.8670	0.327	0.327	0.334	0.319	0.338	12,429,852	0.3333	2.41%
2003-08-05	0	0.830	0.820	0.840	0.820	0.840	616,000	510,000	0.8279	0.319	0.315	0.323	0.315	0.323	1,602,509	0.3183	0.00%
2003-08-04	0	0.830	0.830	0.840	0.830	0.850	938,000	788,260	0.8404	0.319	0.319	0.323	0.319	0.327	2,440,184	0.3230	0.00%
2003-08-01	0	0.830	0.830	0.850	0.830	0.880	2,424,000	2,090,980	0.8626	0.319	0.319	0.327	0.319	0.338	6,305,978	0.3316	-3.49%
2003-07-31	0	0.860	0.860	0.870	0.860	0.930	9,428,000	8,492,600	0.9008	0.331	0.331	0.334	0.331	0.357	24,526,715	0.3463	-4.44%
2003-07-30	0	0.900	0.900	0.910	0.820	0.910	12,272,000	10,598,080	0.8636	0.346	0.346	0.350	0.315	0.350	31,925,312	0.3320	11.11%
2003-07-29	0	0.810	0.800	0.810	0.740	0.810	7,190,000	5,639,460	0.7843	0.311	0.308	0.311	0.284	0.311	18,704,612	0.3015	9.46%
2003-07-28	0	0.740	0.740	0.750	0.700	0.760	2,820,000	2,084,680	0.7392	0.284	0.284	0.288	0.269	0.292	7,336,162	0.2842	8.82%
2003-07-25	0	0.680	0.680	0.690	0.680	0.690	286,000	195,780	0.6845	0.261	0.261	0.265	0.261	0.265	744,022	0.2631	0.00%
2003-07-24	0	0.680	0.680	0.690	0.680	0.680	460,000	312,800	0.6800	0.261	0.261	0.265	0.261	0.261	1,196,679	0.2614	0.00%
2003-07-23	0	0.680	0.680	0.710	0.660	0.680	984,000	659,920	0.6707	0.261	0.261	0.273	0.254	0.261	2,559,852	0.2578	0.00%
2003-07-22	0	0.680	0.670	0.680	0.640	0.680	2,124,000	1,413,180	0.6653	0.261	0.258	0.261	0.246	0.261	5,525,535	0.2558	-1.45%
2003-07-21	0	0.690	0.690	0.700	0.660	0.750	2,382,000	1,644,700	0.6905	0.265	0.265	0.269	0.254	0.288	6,196,716	0.2654	-5.48%
2003-07-18	0	0.730	0.720	0.730	0.700	0.730	626,000	445,420	0.7115	0.281	0.277	0.281	0.269	0.281	1,628,524	0.2735	2.82%
2003-07-17	0	0.710	0.700	0.730	0.710	0.760	1,862,000	1,361,060	0.7310	0.273	0.269	0.281	0.273	0.292	4,843,948	0.2810	0.00%
2003-07-16	0	0.710	0.710	0.720	0.700	0.730	1,850,000	1,317,400	0.7121	0.273	0.273	0.277	0.269	0.281	4,812,730	0.2737	0.00%
2003-07-15	0	0.710	0.710	0.720	0.700	0.740	1,420,000	1,021,820	0.7196	0.273	0.273	0.277	0.269	0.284	3,694,096	0.2766	-4.05%
2003-07-14	0	0.740	0.730	0.740	0.710	0.740	5,096,000	3,718,240	0.7296	0.284	0.281	0.284	0.273	0.284	13,257,121	0.2805	4.23%
2003-07-11	0	0.710	0.700	0.720	0.680	0.720	2,722,000	1,910,640	0.7019	0.273	0.269	0.277	0.261	0.277	7,081,217	0.2698	2.90%
2003-07-10	0	0.690	0.680	0.700	0.680	0.690	1,284,000	880,160	0.6855	0.265	0.261	0.269	0.261	0.265	3,340,295	0.2635	1.47%
2003-07-09	0	0.680	0.670	0.680	0.660	0.680	1,818,000	1,225,800	0.6743	0.261	0.258	0.261	0.254	0.261	4,729,483	0.2592	4.62%
2003-07-08	0	0.650	0.650	0.660	0.640	0.670	1,576,000	1,032,940	0.6554	0.250	0.250	0.254	0.246	0.258	4,099,926	0.2519	1.56%
2003-07-07	0	0.640	0.640	0.650	0.640	0.640	510,000	326,400	0.6400	0.246	0.246	0.250	0.246	0.246	1,326,753	0.2460	0.00%
2003-07-04	0	0.640	0.630	0.640	0.630	0.640	1,262,000	802,180	0.6356	0.246	0.242	0.246	0.242	0.246	3,283,063	0.2443	4.92%
2003-07-03	0	0.610	0.600	0.610	0.610	0.610	200,000	122,000	0.6100	0.234	0.231	0.234	0.234	0.234	520,295	0.2345	0.00%
2003-07-02	0	0.610	0.600	0.610	0.600	0.610	50,000	30,300	0.6060	0.234	0.231	0.234	0.231	0.234	130,074	0.2329	1.67%
2003-06-30	0	0.600	0.600	0.620	0.600	0.600	50,000	30,000	0.6000	0.231	0.231	0.238	0.231	0.231	130,074	0.2306	0.00%
2003-06-27	0	0.600	0.600	0.610	0.600	0.600	130,000	78,000	0.6000	0.231	0.231	0.234	0.231	0.231	338,192	0.2306	-1.64%
2003-06-26	0	0.610	0.600	0.610	0.600	0.610	550,000	335,200	0.6095	0.234	0.231	0.234	0.231	0.234	1,430,812	0.2343	-1.61%
2003-06-25	0	0.620	0.590	0.630	0.590	0.620	384,000	234,960	0.6119	0.238	0.227	0.242	0.227	0.238	998,967	0.2352	1.64%
2003-06-24	0	0.610	0.580	0.610	0.580	0.610	1,052,000	622,460	0.5917	0.234	0.223	0.234	0.223	0.234	2,736,753	0.2274	-3.17%
2003-06-23	0	0.630	0.610	0.630	0.610	0.630	1,074,000	658,740	0.6134	0.242	0.234	0.242	0.234	0.242	2,793,985	0.2358	1.61%
2003-06-20	0	0.620	0.610	0.620	0.610	0.620	274,000	168,580	0.6153	0.238	0.234	0.238	0.234	0.238	712,804	0.2365	0.00%
2003-06-19	0	0.620	0.610	0.620	0.600	0.630	400,000	245,600	0.6140	0.238	0.234	0.238	0.231	0.242	1,040,590	0.2360	1.64%
2003-06-18	0	0.610	0.610	0.630	0.610	0.640	1,270,000	791,300	0.6231	0.234	0.234	0.242	0.234	0.246	3,303,874	0.2395	-4.69%
2003-06-17	0	0.640	0.640	0.650	0.630	0.660	3,270,000	2,130,540	0.6515	0.246	0.246	0.250	0.242	0.254	8,506,826	0.2505	4.92%
2003-06-16	0	0.610	0.610	0.620	0.600	0.640	2,768,000	1,699,220	0.6139	0.234	0.234	0.238	0.231	0.246	7,200,885	0.2360	-6.15%
2003-06-13	0	0.650	0.630	0.650	0.640	0.650	2,816,000	1,815,140	0.6446	0.250	0.242	0.250	0.246	0.250	7,325,756	0.2478	0.00%
2003-06-12	0	0.650	0.640	0.660	0.640	0.660	2,954,000	1,921,440	0.6505	0.250	0.246	0.254	0.246	0.254	7,684,760	0.2500	3.17%
2003-06-11	0	0.630	0.620	0.640	0.570	0.640	4,156,000	2,550,320	0.6136	0.242	0.238	0.246	0.219	0.246	10,811,734	0.2359	10.53%
2003-06-10	0	0.570	0.570	0.590	0.540	0.580	496,000	282,560	0.5697	0.219	0.219	0.227	0.208	0.223	1,290,332	0.2190	0.00%
2003-06-09	0	0.570	0.560	0.580	0.540	0.570	932,000	528,060	0.5666	0.219	0.215	0.223	0.208	0.219	2,424,576	0.2178	5.56%
2003-06-06	0	0.540	0.540	0.550	0.540	0.560	756,000	414,780	0.5487	0.208	0.208	0.211	0.208	0.215	1,966,716	0.2109	-5.26%
2003-06-05	0	0.570	0.560	0.580	0.520	0.580	4,350,000	2,378,320	0.5467	0.219	0.215	0.223	0.200	0.223	11,316,420	0.2102	14.00%
2003-06-03	0	0.500	0.500	0.510	0.500	0.500	80,000	40,000	0.5000	0.192	0.192	0.196	0.192	0.192	208,118	0.1922	0.00%
2003-06-02	0	0.500	0.490	0.500	0.500	0.510	350,000	175,200	0.5006	0.192	0.188	0.192	0.192	0.196	910,517	0.1924	2.04%
2003-05-30	0	0.490	0.485	0.500	-	-	10,000	5,000	0.5000	0.188	0.186	0.192	-	-	26,015	0.1922	0.00%
2003-05-29	0	0.490	0.490	0.495	0.490	0.490	102,000	49,980	0.4900	0.188	0.188	0.190	0.188	0.188	265,351	0.1884	-2.00%
2003-05-28	0	0.500	0.490	0.500	0.490	0.500	1,020,000	508,600	0.4986	0.192	0.188	0.192	0.188	0.192	2,653,505	0.1917	2.04%
2003-05-27	0	0.490	0.485	0.500	0.490	0.510	502,000	248,590	0.4952	0.188	0.186	0.192	0.188	0.196	1,305,941	0.1904	-2.00%
2003-05-26	0	0.500	0.500	0.520	0.500	0.540	898,000	461,160	0.5135	0.192	0.192	0.200	0.192	0.208	2,336,125	0.1974	0.00%
2003-05-23	0	0.500	0.495	0.500	0.480	0.520	3,856,000	1,910,920	0.4956	0.192	0.190	0.192	0.185	0.200	10,031,291	0.1905	-3.85%
2003-05-22	0	0.520	0.510	0.520	0.465	0.520	2,768,000	1,379,870	0.4985	0.200	0.196	0.200	0.179	0.200	7,200,885	0.1916	13.04%
2003-05-21	0	0.460	0.455	0.465	0.445	0.460	570,000	258,000	0.4526	0.177	0.175	0.179	0.171	0.177	1,482,841	0.1740	4.55%
2003-05-20	0	0.440	0.440	0.450	0.430	0.450	1,542,000	688,890	0.4468	0.169	0.169	0.173	0.165	0.173	4,011,476	0.1717	2.33%
2003-05-19	0	0.430	0.425	0.440	0.400	0.430	590,000	248,680	0.4215	0.165	0.163	0.169	0.154	0.165	1,534,871	0.1620	4.88%
2003-05-16	0	0.410	0.410	0.460	0.410	0.415	140,000	57,500	0.4107	0.158	0.158	0.177	0.158	0.160	364,207	0.1579	-3.53%
2003-05-15	0	0.425	0.425	0.440	0.425	0.470	116,000	50,900	0.4388	0.163	0.163	0.169	0.163	0.181	301,771	0.1687	1.19%
2003-05-14	0	0.420	0.400	0.420	0.385	0.420	220,000	88,950	0.4043	0.161	0.154	0.161	0.148	0.161	572,325	0.1554	0.00%
2003-05-13	0	0.420	0.405	0.425	0.420	0.420	556,000	233,520	0.4200	0.161	0.156	0.163	0.161	0.161	1,446,421	0.1614	-2.33%
2003-05-12	0	0.430	0.425	0.430	0.425	0.430	1,074,000	460,680	0.4289	0.165	0.163	0.165	0.163	0.165	2,793,985	0.1649	3.61%
2003-05-09	0	0.415	0.405	0.410	0.390	0.430	816,000	337,060	0.4131	0.160	0.156	0.158	0.150	0.165	2,122,804	0.1588	6.41%
2003-05-07	0	0.390	0.375	0.390	0.390	0.390	90,000	35,100	0.3900	0.150	0.144	0.150	0.150	0.150	234,133	0.1499	0.00%
2003-05-06	0	0.390	0.380	0.395	0.385	0.395	570,000	222,400	0.3902	0.150	0.146	0.152	0.148	0.152	1,482,841	0.1500	-1.27%
2003-05-05	0	0.395	0.390	0.395	0.360	0.395	470,000	179,850	0.3827	0.152	0.150	0.152	0.138	0.152	1,222,694	0.1471	6.76%
2003-05-02	0	0.370	0.360	0.380	0.360	0.380	260,000	97,500	0.3750	0.142	0.138	0.146	0.138	0.146	676,384	0.1441	-3.90%
2003-04-30	0	0.385	0.370	0.385	0.380	0.390	1,096,000	423,760	0.3866	0.148	0.142	0.148	0.146	0.150	2,851,218	0.1486	1.32%
2003-04-29	0	0.380	0.375	0.385	0.350	0.385	862,000	315,760	0.3663	0.146	0.144	0.148	0.135	0.148	2,242,472	0.1408	10.14%
2003-04-28	0	0.345	0.335	0.345	0.325	0.350	1,276,000	421,070	0.3300	0.133	0.129	0.133	0.125	0.135	3,319,483	0.1268	-5.48%
2003-04-25	0	0.365	0.340	0.370	0.350	0.365	670,000	238,200	0.3555	0.140	0.131	0.142	0.135	0.140	1,742,989	0.1367	-2.67%
2003-04-24	0	0.375	0.375	0.390	0.375	0.390	132,000	50,350	0.3814	0.144	0.144	0.150	0.144	0.150	343,395	0.1466	-6.25%
2003-04-23	0	0.400	0.390	0.410	0.395	0.400	280,000	111,600	0.3986	0.154	0.150	0.158	0.152	0.154	728,413	0.1532	-4.76%
2003-04-22	0	0.420	0.395	0.420	-	-	0	0	-	0.161	0.152	0.161	-	-	0	-	0.00%
2003-04-17	0	0.420	0.410	0.430	0.410	0.430	144,000	60,280	0.4186	0.161	0.158	0.165	0.158	0.165	374,613	0.1609	-2.33%
2003-04-16	0	0.430	0.430	0.440	0.410	0.420	200,000	82,100	0.4105	0.165	0.165	0.169	0.158	0.161	520,295	0.1578	0.00%
2003-04-15	0	0.430	0.410	0.480	0.410	0.430	818,000	336,380	0.4112	0.165	0.158	0.185	0.158	0.165	2,128,007	0.1581	0.00%
2003-04-14	0	0.430	0.410	0.450	0.410	0.430	158,000	67,140	0.4249	0.165	0.158	0.173	0.158	0.165	411,033	0.1633	0.00%
2003-04-11	0	0.430	0.420	0.455	-	-	0	0	-	0.165	0.161	0.175	-	-	0	-	0.00%
2003-04-10	0	0.430	0.420	0.430	0.435	0.435	116,000	50,200	0.4328	0.165	0.161	0.165	0.167	0.167	301,771	0.1664	-4.44%
2003-04-09	0	0.450	0.425	0.490	0.450	0.480	200,000	93,000	0.4650	0.173	0.163	0.188	0.173	0.185	520,295	0.1787	-10.00%
2003-04-08	0	0.500	0.470	0.500	-	-	80,000	40,000	0.5000	0.192	0.181	0.192	-	-	208,118	0.1922	-1.96%
2003-04-07	0	0.510	0.490	0.510	0.500	0.510	274,000	137,880	0.5032	0.196	0.188	0.196	0.192	0.196	712,804	0.1934	4.08%
2003-04-04	0	0.490	0.480	0.490	0.490	0.490	260,000	127,400	0.4900	0.188	0.185	0.188	0.188	0.188	676,384	0.1884	2.08%
2003-04-03	0	0.480	0.480	0.490	0.480	0.480	154,000	73,920	0.4800	0.185	0.185	0.188	0.185	0.185	400,627	0.1845	2.13%
2003-04-02	0	0.470	0.460	0.495	0.470	0.500	140,000	67,000	0.4786	0.181	0.177	0.190	0.181	0.192	364,207	0.1840	0.00%
2003-04-01	0	0.470	0.470	0.500	0.470	0.470	110,000	51,700	0.4700	0.181	0.181	0.192	0.181	0.181	286,162	0.1807	0.00%
2003-03-31	0	0.470	0.470	0.510	0.470	0.480	142,000	67,660	0.4765	0.181	0.181	0.196	0.181	0.185	369,410	0.1832	-7.84%
2003-03-28	0	0.510	0.510	0.530	0.510	0.530	120,000	61,600	0.5133	0.196	0.196	0.204	0.196	0.204	312,177	0.1973	-3.77%
2003-03-27	0	0.530	0.520	0.540	0.500	0.540	530,000	277,300	0.5232	0.204	0.200	0.208	0.192	0.208	1,378,782	0.2011	-3.64%
2003-03-26	0	0.550	0.530	0.550	0.530	0.550	2,062,000	1,093,060	0.5301	0.211	0.204	0.211	0.204	0.211	5,364,243	0.2038	-5.17%
2003-03-25	0	0.580	0.500	0.640	-	-	0	0	-	0.223	0.192	0.246	-	-	0	-	0.00%
2003-03-24	0	0.580	0.530	0.580	-	-	0	0	-	0.223	0.204	0.223	-	-	0	-	0.00%
2003-03-21	0	0.580	0.570	0.640	-	-	0	0	-	0.223	0.219	0.246	-	-	0	-	0.00%
2003-03-20	0	0.580	0.570	0.610	0.580	0.580	80,000	46,400	0.5800	0.223	0.219	0.234	0.223	0.223	208,118	0.2230	0.00%
2003-03-19	0	0.580	0.580	0.600	0.580	0.590	50,000	29,200	0.5840	0.223	0.223	0.231	0.223	0.227	130,074	0.2245	3.57%
2003-03-18	0	0.560	0.560	0.600	0.560	0.570	110,000	61,700	0.5609	0.215	0.215	0.231	0.215	0.219	286,162	0.2156	-3.45%
2003-03-17	0	0.580	0.560	0.590	0.580	0.580	90,000	52,200	0.5800	0.223	0.215	0.227	0.223	0.223	234,133	0.2230	-1.69%
2003-03-14	0	0.590	0.570	0.600	0.590	0.600	152,000	91,000	0.5987	0.227	0.219	0.231	0.227	0.231	395,424	0.2301	3.51%
2003-03-13	0	0.570	0.570	0.590	0.570	0.570	104,000	59,280	0.5700	0.219	0.219	0.227	0.219	0.219	270,553	0.2191	0.00%
2003-03-12	0	0.570	0.550	0.580	0.570	0.590	146,000	83,140	0.5695	0.219	0.211	0.223	0.219	0.227	379,815	0.2189	1.79%
2003-03-11	0	0.560	0.540	0.560	-	-	0	0	-	0.215	0.208	0.215	-	-	0	-	0.00%
2003-03-10	0	0.560	0.560	0.570	0.560	0.570	604,000	338,980	0.5612	0.215	0.215	0.219	0.215	0.219	1,571,291	0.2157	0.00%
2003-03-07	0	0.560	0.550	0.580	0.550	0.580	396,000	221,220	0.5586	0.215	0.211	0.223	0.211	0.223	1,030,184	0.2147	0.00%
2003-03-06	0	0.560	0.560	0.590	0.550	0.620	454,000	257,740	0.5677	0.215	0.215	0.227	0.211	0.238	1,181,070	0.2182	-11.11%
2003-03-05	0	0.630	0.600	0.630	0.620	0.630	140,000	87,200	0.6229	0.242	0.231	0.242	0.238	0.242	364,207	0.2394	0.00%
2003-03-04	0	0.630	0.620	0.640	0.600	0.630	730,000	451,700	0.6188	0.242	0.238	0.246	0.231	0.242	1,899,077	0.2379	-3.08%
2003-03-03	0	0.650	0.630	0.650	0.640	0.650	340,000	220,600	0.6488	0.250	0.242	0.250	0.246	0.250	884,502	0.2494	1.56%
2003-02-28	0	0.640	0.630	0.640	0.630	0.670	1,154,000	746,220	0.6466	0.246	0.242	0.246	0.242	0.258	3,002,103	0.2486	-4.48%
2003-02-27	0	0.670	0.660	0.670	0.620	0.670	2,042,000	1,329,740	0.6512	0.258	0.254	0.258	0.238	0.258	5,312,214	0.2503	-2.90%
2003-02-26	0	0.690	0.680	0.700	0.690	0.730	3,374,000	2,391,480	0.7088	0.265	0.261	0.269	0.265	0.281	8,777,380	0.2725	1.47%
2003-02-25	0	0.680	0.660	0.680	0.640	0.680	804,000	534,780	0.6651	0.261	0.254	0.261	0.246	0.261	2,091,587	0.2557	0.00%
2003-02-24	0	0.680	0.670	0.690	0.660	0.700	3,554,000	2,425,580	0.6825	0.261	0.258	0.265	0.254	0.269	9,245,645	0.2623	4.62%
2003-02-21	0	0.650	0.640	0.660	0.580	0.660	2,020,000	1,265,200	0.6263	0.250	0.246	0.254	0.223	0.254	5,254,981	0.2408	14.04%
2003-02-20	0	0.570	0.570	0.580	0.570	0.590	174,000	100,720	0.5789	0.219	0.219	0.223	0.219	0.227	452,657	0.2225	1.79%
2003-02-19	0	0.560	0.560	0.570	0.550	0.560	290,000	161,860	0.5581	0.215	0.215	0.219	0.211	0.215	754,428	0.2145	-3.45%
2003-02-18	0	0.580	0.580	0.590	0.580	0.590	358,000	208,640	0.5828	0.223	0.223	0.227	0.223	0.227	931,328	0.2240	-3.33%
2003-02-17	0	0.600	0.590	0.600	0.600	0.610	686,000	411,900	0.6004	0.231	0.227	0.231	0.231	0.234	1,784,612	0.2308	-1.64%
2003-02-14	0	0.610	0.600	0.620	0.590	0.610	312,000	187,920	0.6023	0.234	0.231	0.238	0.227	0.234	811,660	0.2315	0.00%
2003-02-13	0	0.610	0.600	0.610	0.590	0.610	1,066,000	639,220	0.5996	0.234	0.231	0.234	0.227	0.234	2,773,173	0.2305	3.39%
2003-02-12	0	0.590	0.590	0.600	0.550	0.610	1,806,000	1,051,460	0.5822	0.227	0.227	0.231	0.211	0.234	4,698,265	0.2238	1.72%
2003-02-11	0	0.580	0.570	0.600	0.520	0.580	530,000	293,260	0.5533	0.223	0.219	0.231	0.200	0.223	1,378,782	0.2127	11.54%
2003-02-10	0	0.520	0.520	0.540	0.520	0.520	20,000	10,400	0.5200	0.200	0.200	0.208	0.200	0.200	52,030	0.1999	0.00%
2003-02-07	0	0.520	0.520	0.530	0.520	0.520	180,000	93,600	0.5200	0.200	0.200	0.204	0.200	0.200	468,266	0.1999	0.00%
2003-02-06	0	0.520	0.520	0.530	0.520	0.520	68,000	35,360	0.5200	0.200	0.200	0.204	0.200	0.200	176,900	0.1999	0.00%
2003-02-05	0	0.520	0.520	0.540	0.520	0.530	358,000	187,160	0.5228	0.200	0.200	0.208	0.200	0.204	931,328	0.2010	0.00%
2003-02-04	0	0.520	0.520	0.540	0.510	0.530	250,000	131,780	0.5271	0.200	0.200	0.208	0.196	0.204	650,369	0.2026	1.96%
2003-01-30	0	0.510	0.510	0.530	0.510	0.510	18,000	9,180	0.5100	0.196	0.196	0.204	0.196	0.196	46,827	0.1960	-1.92%
2003-01-29	0	0.520	0.510	0.530	0.520	0.520	180,000	93,600	0.5200	0.200	0.196	0.204	0.200	0.200	468,266	0.1999	4.00%
2003-01-28	0	0.500	0.500	0.520	0.500	0.500	90,000	45,000	0.5000	0.192	0.192	0.200	0.192	0.192	234,133	0.1922	-3.85%
2003-01-27	0	0.520	0.500	0.520	0.500	0.530	712,000	364,680	0.5122	0.200	0.192	0.200	0.192	0.204	1,852,251	0.1969	1.96%
2003-01-24	0	0.510	0.510	0.520	0.510	0.520	458,000	235,360	0.5139	0.196	0.196	0.200	0.196	0.200	1,191,476	0.1975	-1.92%
2003-01-23	0	0.520	0.510	0.520	0.510	0.520	390,000	200,500	0.5141	0.200	0.196	0.200	0.196	0.200	1,014,576	0.1976	1.96%
2003-01-22	0	0.510	0.510	0.520	0.510	0.510	758,000	386,580	0.5100	0.196	0.196	0.200	0.196	0.196	1,971,919	0.1960	0.00%
2003-01-21	0	0.510	0.510	0.520	0.500	0.510	146,000	74,380	0.5095	0.196	0.196	0.200	0.192	0.196	379,815	0.1958	2.00%
2003-01-20	0	0.500	0.500	0.510	0.500	0.520	1,780,000	899,900	0.5056	0.192	0.192	0.196	0.192	0.200	4,630,627	0.1943	-1.96%
2003-01-17	0	0.510	0.510	0.540	0.510	0.540	1,396,000	738,200	0.5288	0.196	0.196	0.208	0.196	0.208	3,631,660	0.2033	-3.77%
2003-01-16	0	0.530	0.530	0.550	0.520	0.540	2,098,000	1,122,580	0.5351	0.204	0.204	0.211	0.200	0.208	5,457,896	0.2057	0.00%
2003-01-15	0	0.530	0.530	0.540	0.530	0.530	324,000	171,720	0.5300	0.204	0.204	0.208	0.204	0.204	842,878	0.2037	0.00%
2003-01-14	0	0.530	0.530	0.550	0.530	0.550	2,118,000	1,132,460	0.5347	0.204	0.204	0.211	0.204	0.211	5,509,926	0.2055	0.00%
2003-01-13	0	0.530	0.530	0.540	0.530	0.540	328,000	174,700	0.5326	0.204	0.204	0.208	0.204	0.208	853,284	0.2047	0.00%
2003-01-10	0	0.530	0.530	0.540	0.510	0.530	1,262,000	663,240	0.5255	0.204	0.204	0.208	0.196	0.204	3,283,063	0.2020	1.92%
2003-01-09	0	0.520	0.520	0.530	0.510	0.520	650,000	334,640	0.5148	0.200	0.200	0.204	0.196	0.200	1,690,959	0.1979	1.96%
2003-01-08	0	0.510	0.510	0.520	0.480	0.510	1,628,000	814,560	0.5003	0.196	0.196	0.200	0.185	0.196	4,235,203	0.1923	6.25%
2003-01-07	0	0.480	0.475	0.485	0.475	0.485	640,000	307,650	0.4807	0.185	0.183	0.186	0.183	0.186	1,664,945	0.1848	0.00%
2003-01-06	0	0.480	0.470	0.480	0.485	0.485	60,000	29,100	0.4850	0.185	0.181	0.185	0.186	0.186	156,089	0.1864	2.13%
2003-01-03	0	0.470	0.470	0.490	0.470	0.485	1,096,000	521,910	0.4762	0.181	0.181	0.188	0.181	0.186	2,851,218	0.1830	-2.08%
2003-01-02	0	0.480	0.480	0.485	0.470	0.480	132,000	63,050	0.4777	0.185	0.185	0.186	0.181	0.185	343,395	0.1836	1.05%
2002-12-31	0	0.475	0.475	0.485	0.475	0.480	206,000	98,180	0.4766	0.183	0.183	0.186	0.183	0.185	535,904	0.1832	-1.04%
2002-12-30	0	0.480	0.480	0.485	0.460	0.480	546,000	258,240	0.4730	0.185	0.185	0.186	0.177	0.185	1,420,406	0.1818	-1.03%
2002-12-27	0	0.495	0.495	0.510	0.465	0.500	212,000	104,690	0.4938	0.186	0.186	0.192	0.175	0.188	562,884	0.1860	-1.00%
2002-12-24	0	0.500	0.485	0.500	0.500	0.500	120,000	60,000	0.5000	0.188	0.183	0.188	0.188	0.188	318,614	0.1883	-1.96%
2002-12-23	0	0.510	0.510	0.520	0.485	0.495	260,000	127,100	0.4888	0.192	0.192	0.196	0.183	0.186	690,330	0.1841	6.25%
2002-12-20	0	0.480	0.480	0.495	0.475	0.480	380,000	182,380	0.4799	0.181	0.181	0.186	0.179	0.181	1,008,944	0.1808	-1.03%
2002-12-19	0	0.485	0.485	0.495	0.460	0.500	998,000	479,380	0.4803	0.183	0.183	0.186	0.173	0.188	2,649,804	0.1809	-3.00%
2002-12-18	0	0.500	0.500	0.520	0.500	0.530	828,000	420,380	0.5077	0.188	0.188	0.196	0.188	0.200	2,198,435	0.1912	-5.66%
2002-12-17	0	0.530	0.510	0.530	0.520	0.530	660,000	345,640	0.5237	0.200	0.192	0.200	0.196	0.200	1,752,376	0.1972	3.92%
2002-12-16	0	0.510	0.510	0.520	0.500	0.530	542,000	275,280	0.5079	0.192	0.192	0.196	0.188	0.200	1,439,072	0.1913	-3.77%
2002-12-13	0	0.530	0.520	0.530	0.510	0.530	1,372,000	705,260	0.5140	0.200	0.196	0.200	0.192	0.200	3,642,817	0.1936	6.00%
2002-12-12	0	0.500	0.500	0.510	0.500	0.580	3,192,000	1,765,820	0.5532	0.188	0.188	0.192	0.188	0.218	8,475,126	0.2084	-10.71%
2002-12-11	0	0.560	0.550	0.560	0.530	0.570	4,506,000	2,512,300	0.5575	0.211	0.207	0.211	0.200	0.215	11,963,946	0.2100	7.69%
2002-12-10	0	0.520	0.520	0.530	0.500	0.520	1,534,000	788,040	0.5137	0.196	0.196	0.200	0.188	0.196	4,072,946	0.1935	4.00%
2002-12-09	0	0.500	0.500	0.510	0.475	0.500	3,460,000	1,683,670	0.4866	0.188	0.188	0.192	0.179	0.188	9,186,696	0.1833	5.26%
2002-12-06	0	0.475	0.475	0.500	0.475	0.485	592,000	284,420	0.4804	0.179	0.179	0.188	0.179	0.183	1,571,828	0.1809	-2.06%
2002-12-05	0	0.485	0.485	0.495	0.480	0.495	1,070,000	521,210	0.4871	0.183	0.183	0.186	0.181	0.186	2,840,973	0.1835	-2.02%
2002-12-04	0	0.495	0.490	0.500	0.490	0.520	1,852,000	932,330	0.5034	0.186	0.185	0.188	0.185	0.196	4,917,272	0.1896	-6.60%
2002-12-03	0	0.530	0.530	0.540	0.480	0.540	4,672,000	2,427,930	0.5197	0.200	0.200	0.203	0.181	0.203	12,404,695	0.1957	9.28%
2002-12-02	0	0.485	0.480	0.495	0.450	0.485	4,152,000	1,972,470	0.4751	0.183	0.181	0.186	0.169	0.183	11,024,036	0.1789	7.78%
2002-11-29	0	0.450	0.450	0.460	0.450	0.460	324,000	147,640	0.4557	0.169	0.169	0.173	0.169	0.173	860,257	0.1716	-2.17%
2002-11-28	0	0.460	0.450	0.460	0.450	0.470	186,000	85,600	0.4602	0.173	0.169	0.173	0.169	0.177	493,851	0.1733	-2.13%
2002-11-27	0	0.470	0.455	0.475	-	-	0	0	-	0.177	0.171	0.179	-	-	0	-	0.00%
2002-11-26	0	0.470	0.450	0.470	0.460	0.470	236,000	108,700	0.4606	0.177	0.169	0.177	0.173	0.177	626,607	0.1735	0.00%
2002-11-25	0	0.470	0.470	0.480	0.460	0.485	590,000	279,350	0.4735	0.177	0.177	0.181	0.173	0.183	1,566,518	0.1783	-1.05%
2002-11-22	0	0.475	0.460	0.475	0.460	0.475	54,000	25,200	0.4667	0.179	0.173	0.179	0.173	0.179	143,376	0.1758	1.06%
2002-11-21	0	0.470	0.455	0.485	0.455	0.485	868,000	406,050	0.4678	0.177	0.171	0.183	0.171	0.183	2,304,639	0.1762	0.00%
2002-11-20	0	0.470	0.465	0.470	0.460	0.475	238,000	110,750	0.4653	0.177	0.175	0.177	0.173	0.179	631,917	0.1753	5.62%
2002-11-19	0	0.445	0.445	0.450	0.425	0.445	1,238,000	538,240	0.4348	0.168	0.168	0.169	0.160	0.168	3,287,032	0.1637	-2.20%
2002-11-18	0	0.455	0.455	0.460	0.450	0.465	242,000	110,800	0.4579	0.171	0.171	0.173	0.169	0.175	642,538	0.1724	-3.19%
2002-11-15	0	0.470	0.465	0.470	-	-	0	0	-	0.177	0.175	0.177	-	-	0	-	0.00%
2002-11-14	0	0.470	0.470	0.480	0.465	0.490	632,000	299,530	0.4739	0.177	0.177	0.181	0.175	0.185	1,678,032	0.1785	2.17%
2002-11-13	0	0.460	0.460	0.470	0.460	0.490	850,000	407,950	0.4799	0.173	0.173	0.177	0.173	0.185	2,256,847	0.1808	-6.12%
2002-11-12	0	0.490	0.470	0.490	0.490	0.500	200,000	99,000	0.4950	0.185	0.177	0.185	0.185	0.188	531,023	0.1864	0.00%
2002-11-11	0	0.490	0.470	0.490	0.490	0.490	774,000	379,260	0.4900	0.185	0.177	0.185	0.185	0.185	2,055,059	0.1845	6.52%
2002-11-08	0	0.460	0.460	0.485	0.455	0.455	10,000	4,550	0.4550	0.173	0.173	0.183	0.171	0.171	26,551	0.1714	-2.13%
2002-11-07	0	0.470	0.470	0.480	0.470	0.480	152,000	72,680	0.4782	0.177	0.177	0.181	0.177	0.181	403,577	0.1801	-2.08%
2002-11-06	0	0.480	0.480	0.500	0.480	0.510	50,000	24,240	0.4848	0.181	0.181	0.188	0.181	0.192	132,756	0.1826	1.05%
2002-11-05	0	0.475	0.475	0.490	0.470	0.495	276,000	133,750	0.4846	0.179	0.179	0.185	0.177	0.186	732,812	0.1825	-4.04%
2002-11-04	0	0.495	0.480	0.495	0.470	0.495	250,000	122,200	0.4888	0.186	0.181	0.186	0.177	0.186	663,779	0.1841	5.32%
2002-11-01	0	0.470	0.470	0.490	0.470	0.475	110,000	52,240	0.4749	0.177	0.177	0.185	0.177	0.179	292,063	0.1789	1.08%
2002-10-31	0	0.465	0.460	0.465	0.455	0.490	636,000	298,200	0.4689	0.175	0.173	0.175	0.171	0.185	1,688,653	0.1766	-3.12%
2002-10-30	0	0.480	0.485	0.490	0.470	0.480	700,000	331,350	0.4734	0.181	0.183	0.185	0.177	0.181	1,858,580	0.1783	-4.00%
2002-10-29	0	0.500	0.500	0.520	0.495	0.520	1,326,000	667,070	0.5031	0.188	0.188	0.196	0.186	0.196	3,520,682	0.1895	-9.09%
2002-10-28	0	0.550	0.550	0.570	0.540	0.600	1,802,000	1,032,700	0.5731	0.207	0.207	0.215	0.203	0.226	4,784,516	0.2158	-8.33%
2002-10-25	0	0.600	0.600	0.610	0.590	0.600	594,000	353,560	0.5952	0.226	0.226	0.230	0.222	0.226	1,577,138	0.2242	0.00%
2002-10-24	0	0.600	0.590	0.610	0.580	0.610	5,032,000	2,980,560	0.5923	0.226	0.222	0.230	0.218	0.230	13,360,537	0.2231	5.26%
2002-10-23	0	0.570	0.560	0.580	0.540	0.570	3,600,000	2,006,260	0.5573	0.215	0.211	0.218	0.203	0.215	9,558,412	0.2099	5.56%
2002-10-22	0	0.540	0.540	0.550	0.520	0.610	2,036,000	1,153,180	0.5664	0.203	0.203	0.207	0.196	0.230	5,405,813	0.2133	-8.47%
2002-10-21	0	0.590	0.590	0.600	0.550	0.640	5,490,000	3,294,820	0.6001	0.222	0.222	0.226	0.207	0.241	14,576,579	0.2260	7.27%
2002-10-18	0	0.550	0.550	0.560	0.450	0.560	5,972,000	3,040,400	0.5091	0.207	0.207	0.211	0.169	0.211	15,856,344	0.1917	26.44%
2002-10-17	0	0.435	0.425	0.440	0.420	0.440	1,050,000	452,350	0.4308	0.164	0.160	0.166	0.158	0.166	2,787,870	0.1623	2.35%
2002-10-16	0	0.425	0.425	0.430	0.425	0.470	1,718,000	767,110	0.4465	0.160	0.160	0.162	0.160	0.177	4,561,487	0.1682	0.00%
2002-10-15	0	0.425	0.425	0.430	0.385	0.430	2,032,000	831,760	0.4093	0.160	0.160	0.162	0.145	0.162	5,395,193	0.1542	10.39%
2002-10-11	0	0.385	0.385	0.400	0.365	0.395	1,978,000	748,790	0.3786	0.145	0.145	0.151	0.137	0.149	5,251,817	0.1426	8.45%
2002-10-10	0	0.355	0.355	0.365	0.350	0.390	702,000	255,310	0.3637	0.134	0.134	0.137	0.132	0.147	1,863,890	0.1370	-11.25%
2002-10-09	0	0.400	0.380	0.425	0.400	0.440	482,000	203,310	0.4218	0.151	0.143	0.160	0.151	0.166	1,279,765	0.1589	-13.04%
2002-10-08	0	0.460	0.450	0.460	0.450	0.460	352,000	160,040	0.4547	0.173	0.169	0.173	0.169	0.173	934,600	0.1712	-4.17%
2002-10-07	0	0.480	0.480	0.520	0.480	0.500	406,000	199,920	0.4924	0.181	0.181	0.196	0.181	0.188	1,077,977	0.1855	-9.43%
2002-10-04	0	0.530	0.530	0.580	0.510	0.560	284,000	151,360	0.5330	0.200	0.200	0.218	0.192	0.211	754,053	0.2007	-8.62%
2002-10-03	0	0.580	0.530	0.580	-	-	0	0	-	0.218	0.200	0.218	-	-	0	-	0.00%
2002-10-02	0	0.580	0.520	0.580	0.580	0.580	10,000	5,800	0.5800	0.218	0.196	0.218	0.218	0.218	26,551	0.2184	0.00%
2002-09-30	0	0.580	0.540	0.580	0.580	0.580	12,000	6,960	0.5800	0.218	0.203	0.218	0.218	0.218	31,861	0.2184	1.75%
2002-09-27	0	0.570	0.570	0.590	0.570	0.610	366,000	213,500	0.5833	0.215	0.215	0.222	0.215	0.230	971,772	0.2197	-5.00%
2002-09-26	0	0.600	0.590	0.600	0.590	0.620	284,000	171,020	0.6022	0.226	0.222	0.226	0.222	0.234	754,053	0.2268	0.00%
2002-09-25	0	0.600	0.570	0.600	0.570	0.600	84,000	49,260	0.5864	0.226	0.215	0.226	0.215	0.226	223,030	0.2209	3.45%
2002-09-24	0	0.580	0.570	0.580	0.570	0.620	512,000	298,140	0.5823	0.218	0.215	0.218	0.215	0.234	1,359,419	0.2193	-9.38%
2002-09-23	0	0.640	0.630	0.640	0.640	0.660	328,000	212,960	0.6493	0.241	0.237	0.241	0.241	0.249	870,878	0.2445	-5.88%
2002-09-20	0	0.680	0.670	0.690	0.630	0.700	760,000	507,220	0.6674	0.256	0.252	0.260	0.237	0.264	2,017,887	0.2514	-8.11%
2002-09-19	0	0.740	0.740	0.780	0.740	0.780	120,000	93,200	0.7767	0.279	0.279	0.294	0.279	0.294	318,614	0.2925	-5.13%
2002-09-18	0	0.780	0.740	0.780	0.750	0.780	70,000	52,860	0.7551	0.294	0.279	0.294	0.282	0.294	185,858	0.2844	-2.50%
2002-09-17	0	0.800	0.780	0.810	0.780	0.800	60,000	47,600	0.7933	0.301	0.294	0.305	0.294	0.301	159,307	0.2988	1.27%
2002-09-16	0	0.790	0.780	0.820	0.780	0.800	162,000	127,560	0.7874	0.298	0.294	0.309	0.294	0.301	430,129	0.2966	-7.06%
2002-09-13	0	0.850	0.780	0.850	-	-	0	0	-	0.320	0.294	0.320	-	-	0	-	0.00%
2002-09-12	0	0.850	0.790	0.850	0.820	0.850	32,000	26,300	0.8219	0.320	0.298	0.320	0.309	0.320	84,964	0.3095	3.66%
2002-09-11	0	0.820	0.800	0.820	-	-	0	0	-	0.309	0.301	0.309	-	-	0	-	0.00%
2002-09-10	0	0.820	0.810	0.830	0.780	0.830	148,000	118,500	0.8007	0.309	0.305	0.313	0.294	0.313	392,957	0.3016	5.13%
2002-09-09	0	0.780	0.780	0.830	0.780	0.810	148,000	117,520	0.7941	0.294	0.294	0.313	0.294	0.305	392,957	0.2991	-6.02%
2002-09-06	0	0.830	0.810	0.850	0.810	0.860	150,000	123,800	0.8253	0.313	0.305	0.320	0.305	0.324	398,267	0.3108	-3.49%
2002-09-05	0	0.860	0.810	0.860	0.810	0.860	74,000	61,340	0.8289	0.324	0.305	0.324	0.305	0.324	196,478	0.3122	0.00%
2002-09-04	0	0.860	0.830	0.870	0.850	0.870	130,000	112,080	0.8622	0.324	0.313	0.328	0.320	0.328	345,165	0.3247	0.00%
2002-09-03	0	0.860	0.840	0.880	-	-	0	0	-	0.324	0.316	0.331	-	-	0	-	0.00%
2002-09-02	0	0.860	0.840	0.860	0.850	0.870	160,000	137,500	0.8594	0.324	0.316	0.324	0.320	0.328	424,818	0.3237	-1.15%
2002-08-30	0	0.870	0.860	0.900	0.860	0.880	108,000	93,480	0.8656	0.328	0.324	0.339	0.324	0.331	286,752	0.3260	-1.14%
2002-08-29	0	0.880	0.870	0.880	0.870	0.900	256,000	225,700	0.8816	0.331	0.328	0.331	0.328	0.339	679,709	0.3321	-4.35%
2002-08-28	0	0.920	0.910	0.920	-	-	0	0	-	0.347	0.343	0.347	-	-	0	-	-1.08%
2002-08-27	0	0.930	0.920	0.930	0.920	0.930	44,000	40,880	0.9291	0.350	0.347	0.350	0.347	0.350	116,825	0.3499	-4.12%
2002-08-26	0	0.970	0.920	0.970	-	-	0	0	-	0.365	0.347	0.365	-	-	0	-	0.00%
2002-08-23	0	0.970	0.920	0.970	0.940	1.000	336,000	329,160	0.9796	0.365	0.347	0.365	0.354	0.377	892,118	0.3690	-2.02%
2002-08-22	0	0.990	0.980	0.990	0.940	0.990	596,000	575,040	0.9648	0.373	0.369	0.373	0.354	0.373	1,582,448	0.3634	7.61%
2002-08-21	0	0.920	0.900	0.930	0.920	0.920	58,000	53,360	0.9200	0.347	0.339	0.350	0.347	0.347	153,997	0.3465	-1.08%
2002-08-20	0	0.930	0.930	0.950	0.930	0.950	626,000	588,500	0.9401	0.350	0.350	0.358	0.350	0.358	1,662,102	0.3541	2.20%
2002-08-19	0	0.910	0.900	0.910	0.880	0.910	180,000	161,760	0.8987	0.343	0.339	0.343	0.331	0.343	477,921	0.3385	3.41%
2002-08-16	0	0.880	0.880	0.900	0.800	0.880	328,000	276,480	0.8429	0.331	0.331	0.339	0.301	0.331	870,878	0.3175	11.39%
2002-08-15	0	0.790	0.790	0.810	0.780	0.790	346,000	271,680	0.7852	0.298	0.298	0.305	0.294	0.298	918,670	0.2957	0.00%
2002-08-14	0	0.790	0.790	0.800	0.780	0.840	230,000	186,380	0.8103	0.298	0.298	0.301	0.294	0.316	610,676	0.3052	-9.20%
2002-08-13	0	0.870	0.860	0.890	0.860	0.900	360,000	318,560	0.8849	0.328	0.324	0.335	0.324	0.339	955,841	0.3333	-3.33%
2002-08-12	0	0.900	0.900	0.910	0.900	0.930	242,000	222,720	0.9203	0.339	0.339	0.343	0.339	0.350	642,538	0.3466	-1.10%
2002-08-09	0	0.940	0.940	0.960	0.920	0.970	386,000	369,840	0.9581	0.343	0.343	0.350	0.335	0.354	1,058,661	0.3493	1.08%
2002-08-08	0	0.930	0.930	0.940	0.930	0.940	220,000	204,980	0.9317	0.339	0.339	0.343	0.339	0.343	603,382	0.3397	-2.11%
2002-08-07	0	0.950	0.950	0.990	0.940	1.000	338,000	328,780	0.9727	0.346	0.346	0.361	0.343	0.365	927,014	0.3547	2.15%
2002-08-06	0	0.930	0.930	0.950	0.920	0.980	436,000	410,400	0.9413	0.339	0.339	0.346	0.335	0.357	1,195,794	0.3432	-7.00%
2002-08-05	0	1.000	0.950	1.000	1.000	1.060	184,000	187,560	1.0193	0.365	0.346	0.365	0.365	0.386	504,647	0.3717	-3.85%
2002-08-02	0	1.040	1.040	1.070	1.020	1.070	144,000	148,680	1.0325	0.379	0.379	0.390	0.372	0.390	394,941	0.3765	-2.80%
2002-08-01	0	1.070	1.030	1.070	1.030	1.080	370,000	393,440	1.0634	0.390	0.376	0.390	0.376	0.394	1,014,779	0.3877	0.00%
2002-07-31	0	1.070	1.060	1.070	1.020	1.070	306,000	323,460	1.0571	0.390	0.386	0.390	0.372	0.390	839,250	0.3854	1.90%
2002-07-30	0	1.050	1.050	1.090	1.050	1.120	3,430,000	3,765,800	1.0979	0.383	0.383	0.397	0.383	0.408	9,407,275	0.4003	5.00%
2002-07-29	0	1.000	1.000	1.030	0.990	1.070	534,000	551,340	1.0325	0.365	0.365	0.376	0.361	0.390	1,464,573	0.3765	0.00%
2002-07-26	0	1.000	0.920	1.000	0.940	1.170	854,000	853,200	0.9991	0.365	0.335	0.365	0.343	0.427	2,342,220	0.3643	-12.28%
2002-07-25	0	1.140	1.140	1.180	1.140	1.270	436,000	522,020	1.1973	0.416	0.416	0.430	0.416	0.463	1,195,794	0.4365	-6.56%
2002-07-24	0	1.220	1.220	1.240	1.220	1.270	220,000	273,100	1.2414	0.445	0.445	0.452	0.445	0.463	603,382	0.4526	-3.94%
2002-07-23	0	1.270	1.270	1.280	1.200	1.280	110,000	138,620	1.2602	0.463	0.463	0.467	0.438	0.467	301,691	0.4595	0.00%
2002-07-22	0	1.270	1.240	1.270	1.240	1.320	414,000	523,660	1.2649	0.463	0.452	0.463	0.452	0.481	1,135,455	0.4612	-5.93%
2002-07-19	0	1.350	1.340	1.350	1.340	1.390	632,000	863,600	1.3665	0.492	0.489	0.492	0.489	0.507	1,733,352	0.4982	-3.57%
2002-07-18	0	1.400	1.390	1.400	1.390	1.410	3,948,000	5,524,080	1.3992	0.510	0.507	0.510	0.507	0.514	10,827,966	0.5102	1.45%
2002-07-17	0	1.380	1.370	1.380	1.340	1.380	1,436,000	1,952,280	1.3595	0.503	0.500	0.503	0.489	0.503	3,938,439	0.4957	-0.72%
2002-07-16	0	1.390	1.390	1.400	1.300	1.420	4,016,000	5,482,740	1.3652	0.507	0.507	0.510	0.474	0.518	11,014,466	0.4978	-2.11%
2002-07-15	0	1.420	1.410	1.430	1.310	1.420	7,416,000	10,227,380	1.3791	0.518	0.514	0.521	0.478	0.518	20,339,461	0.5028	9.23%
2002-07-12	0	1.300	1.300	1.310	1.290	1.320	604,000	788,460	1.3054	0.474	0.474	0.478	0.470	0.481	1,656,558	0.4760	0.00%
2002-07-11	0	1.300	1.290	1.300	1.270	1.310	1,110,000	1,439,440	1.2968	0.474	0.470	0.474	0.463	0.478	3,044,337	0.4728	0.00%
2002-07-10	0	1.300	1.300	1.310	1.260	1.320	964,000	1,252,100	1.2989	0.474	0.474	0.478	0.459	0.481	2,643,911	0.4736	-0.76%
2002-07-09	0	1.310	1.300	1.310	1.310	1.360	1,768,000	2,350,360	1.3294	0.478	0.474	0.478	0.478	0.496	4,848,998	0.4847	0.00%
2002-07-08	0	1.310	1.310	1.330	1.290	1.330	1,520,000	2,005,140	1.3192	0.478	0.478	0.485	0.470	0.485	4,168,822	0.4810	0.77%
2002-07-05	0	1.300	1.280	1.300	1.280	1.330	1,384,000	1,800,960	1.3013	0.474	0.467	0.474	0.467	0.485	3,795,822	0.4745	3.17%
2002-07-04	0	1.260	1.260	1.270	1.260	1.290	170,000	216,440	1.2732	0.459	0.459	0.463	0.459	0.470	466,250	0.4642	0.00%
2002-07-03	0	1.260	1.260	1.270	1.260	1.280	254,000	323,140	1.2722	0.459	0.459	0.463	0.459	0.467	696,632	0.4639	-1.56%
2002-07-02	0	1.280	1.250	1.280	1.220	1.320	340,000	426,620	1.2548	0.467	0.456	0.467	0.445	0.481	932,500	0.4575	-3.03%
2002-06-28	0	1.320	1.300	1.320	1.300	1.370	2,276,000	3,027,260	1.3301	0.481	0.474	0.481	0.474	0.500	6,242,262	0.4850	2.33%
2002-06-27	0	1.290	1.280	1.290	1.160	1.290	2,540,000	3,167,640	1.2471	0.470	0.467	0.470	0.423	0.470	6,966,320	0.4547	5.74%
2002-06-26	0	1.220	1.220	1.230	1.170	1.250	454,000	556,840	1.2265	0.445	0.445	0.448	0.427	0.456	1,245,161	0.4472	-6.15%
2002-06-25	0	1.300	1.240	1.300	1.250	1.320	194,000	246,380	1.2700	0.474	0.452	0.474	0.456	0.481	532,073	0.4631	0.78%
2002-06-24	0	1.290	1.290	1.330	1.250	1.350	508,000	659,120	1.2975	0.470	0.470	0.485	0.456	0.492	1,393,264	0.4731	1.57%
2002-06-21	0	1.270	1.270	1.280	1.250	1.270	138,000	174,660	1.2657	0.463	0.463	0.467	0.456	0.463	378,485	0.4615	-2.31%
2002-06-20	0	1.300	1.300	1.310	1.230	1.320	582,000	744,920	1.2799	0.474	0.474	0.478	0.448	0.481	1,596,220	0.4667	1.56%
2002-06-19	0	1.280	1.240	1.280	1.250	1.380	330,000	429,220	1.3007	0.467	0.452	0.467	0.456	0.503	905,073	0.4742	-8.57%
2002-06-18	0	1.400	1.380	1.400	1.380	1.430	2,036,000	2,876,340	1.4127	0.510	0.503	0.510	0.503	0.521	5,584,027	0.5151	0.72%
2002-06-17	0	1.390	1.360	1.400	1.330	1.400	1,022,000	1,388,060	1.3582	0.507	0.496	0.510	0.485	0.510	2,802,984	0.4952	0.72%
2002-06-14	0	1.380	1.370	1.390	1.360	1.390	54,000	74,080	1.3719	0.503	0.500	0.507	0.496	0.507	148,103	0.5002	-0.72%
2002-06-13	0	1.390	1.390	1.420	1.390	1.450	246,000	348,480	1.4166	0.507	0.507	0.518	0.507	0.529	674,691	0.5165	-0.71%
2002-06-12	0	1.400	1.390	1.400	1.390	1.420	312,000	436,520	1.3991	0.510	0.507	0.510	0.507	0.518	855,705	0.5101	0.72%
2002-06-11	0	1.390	1.390	1.410	1.360	1.440	436,000	603,960	1.3852	0.507	0.507	0.514	0.496	0.525	1,195,794	0.5051	-3.47%
2002-06-10	0	1.440	1.430	1.450	1.390	1.450	464,000	660,040	1.4225	0.525	0.521	0.529	0.507	0.529	1,272,588	0.5187	-1.37%
2002-06-07	0	1.460	1.460	1.480	1.460	1.530	1,018,000	1,528,940	1.5019	0.532	0.532	0.540	0.532	0.558	2,792,013	0.5476	-4.58%
2002-06-06	0	1.530	1.530	1.540	1.480	1.620	6,524,000	10,194,760	1.5627	0.558	0.558	0.562	0.540	0.591	17,893,021	0.5698	2.68%
2002-06-05	0	1.490	1.490	1.500	1.250	1.500	5,092,000	7,090,140	1.3924	0.543	0.543	0.547	0.456	0.547	13,965,553	0.5077	16.41%
2002-06-04	0	1.280	1.270	1.280	1.270	1.330	3,682,000	4,759,500	1.2926	0.467	0.463	0.467	0.463	0.485	10,098,422	0.4713	-6.57%
2002-06-03	0	1.370	1.360	1.370	1.360	1.520	2,110,000	3,045,520	1.4434	0.500	0.496	0.500	0.496	0.554	5,786,983	0.5263	-14.38%
2002-05-31	0	1.600	1.550	1.600	1.580	1.640	786,000	1,266,420	1.6112	0.583	0.565	0.583	0.576	0.598	2,155,720	0.5875	-5.33%
2002-05-30	0	1.690	1.690	1.700	1.630	1.800	5,152,000	9,028,720	1.7525	0.616	0.616	0.620	0.594	0.656	14,130,111	0.6390	-4.52%
2002-05-29	0	1.770	1.770	1.780	1.720	1.820	2,612,000	4,605,160	1.7631	0.645	0.645	0.649	0.627	0.664	7,163,791	0.6428	-2.75%
2002-05-28	0	1.820	1.810	1.850	1.810	1.890	1,894,000	3,530,460	1.8640	0.664	0.660	0.675	0.660	0.689	5,194,571	0.6796	-4.21%
2002-05-27	0	1.900	1.870	1.900	1.870	1.920	2,058,000	3,894,700	1.8925	0.693	0.682	0.693	0.682	0.700	5,644,365	0.6900	-0.52%
2002-05-24	0	1.910	1.910	1.930	1.830	1.940	5,716,000	10,707,640	1.8733	0.696	0.696	0.704	0.667	0.707	15,676,964	0.6830	-1.55%
2002-05-23	0	1.940	1.940	1.950	1.920	2.000	7,378,000	14,430,140	1.9558	0.707	0.707	0.711	0.700	0.729	20,235,241	0.7131	-3.00%
2002-05-22	0	2.000	1.990	2.025	1.980	2.075	13,386,000	26,854,030	2.0061	0.729	0.726	0.738	0.722	0.757	36,713,057	0.7315	1.01%
2002-05-21	0	1.980	1.970	1.980	1.900	2.175	13,192,000	26,739,800	2.0270	0.722	0.718	0.722	0.693	0.793	36,180,984	0.7391	-2.22%
2002-05-17	0	2.025	2.000	2.025	1.930	2.025	8,704,000	17,248,440	1.9817	0.738	0.729	0.738	0.704	0.738	23,871,989	0.7225	3.32%
2002-05-16	0	1.960	1.960	1.970	1.920	1.960	5,598,000	10,916,300	1.9500	0.715	0.715	0.718	0.700	0.715	15,353,331	0.7110	2.62%
2002-05-15	0	1.910	1.910	1.930	1.840	1.930	6,414,000	12,125,560	1.8905	0.696	0.696	0.704	0.671	0.704	17,591,330	0.6893	3.24%
2002-05-14	0	1.850	1.850	1.860	1.750	1.860	7,152,000	12,865,840	1.7989	0.675	0.675	0.678	0.638	0.678	19,615,403	0.6559	3.35%
2002-05-13	0	1.790	1.790	1.800	1.770	1.830	4,004,000	7,210,520	1.8008	0.653	0.653	0.656	0.645	0.667	10,981,554	0.6566	0.56%
2002-05-10	0	1.780	1.780	1.790	1.780	1.800	2,210,000	3,944,620	1.7849	0.649	0.649	0.653	0.649	0.656	6,061,247	0.6508	0.00%
2002-05-09	0	1.780	1.780	1.790	1.730	1.810	3,934,000	7,007,440	1.7813	0.649	0.649	0.653	0.631	0.660	10,789,569	0.6495	1.14%
2002-05-08	0	1.760	1.760	1.770	1.750	1.780	2,068,000	3,653,920	1.7669	0.642	0.642	0.645	0.638	0.649	5,671,792	0.6442	-0.56%
2002-05-07	0	1.770	1.760	1.770	1.720	1.770	6,874,000	11,909,640	1.7326	0.645	0.642	0.645	0.627	0.645	18,852,947	0.6317	2.91%
2002-05-06	0	1.720	1.710	1.740	1.670	1.750	11,290,000	19,200,560	1.7007	0.627	0.623	0.634	0.609	0.638	30,964,471	0.6201	0.58%
2002-05-03	0	1.710	1.710	1.720	1.640	1.720	8,108,000	13,399,920	1.6527	0.623	0.623	0.627	0.598	0.627	22,237,372	0.6026	3.01%
2002-05-02	0	1.660	1.660	1.670	1.630	1.670	2,846,000	4,685,740	1.6464	0.605	0.605	0.609	0.594	0.609	7,805,570	0.6003	3.11%
2002-04-30	0	1.610	1.590	1.610	1.550	1.610	2,616,000	4,140,060	1.5826	0.587	0.580	0.587	0.565	0.587	7,174,761	0.5770	2.55%
2002-04-29	0	1.570	1.560	1.570	1.550	1.590	2,426,000	3,794,740	1.5642	0.572	0.569	0.572	0.565	0.580	6,653,659	0.5703	1.95%
2002-04-26	0	1.540	1.530	1.540	1.480	1.540	3,046,000	4,554,100	1.4951	0.562	0.558	0.562	0.540	0.562	8,354,099	0.5451	4.76%
2002-04-25	0	1.470	1.460	1.470	1.450	1.470	2,210,000	3,228,700	1.4610	0.536	0.532	0.536	0.529	0.536	6,061,247	0.5327	2.80%
2002-04-24	0	1.430	1.420	1.430	1.350	1.430	6,636,000	9,079,260	1.3682	0.521	0.518	0.521	0.492	0.521	18,200,198	0.4989	2.88%
2002-04-23	0	1.390	1.390	1.420	1.380	1.480	7,930,000	11,466,880	1.4460	0.507	0.507	0.518	0.503	0.540	21,749,181	0.5272	-3.47%
2002-04-22	0	1.440	1.440	1.450	1.410	1.460	3,626,000	5,230,920	1.4426	0.525	0.525	0.529	0.514	0.532	9,944,834	0.5260	3.60%
2002-04-19	0	1.390	1.390	1.400	1.390	1.410	2,694,000	3,769,940	1.3994	0.507	0.507	0.510	0.507	0.514	7,388,688	0.5102	-0.71%
2002-04-18	0	1.400	1.390	1.410	1.360	1.410	2,362,000	3,294,880	1.3950	0.510	0.507	0.514	0.496	0.514	6,478,129	0.5086	1.45%
2002-04-17	0	1.380	1.380	1.390	1.350	1.390	2,810,000	3,864,200	1.3752	0.503	0.503	0.507	0.492	0.507	7,706,835	0.5014	2.22%
2002-04-16	0	1.350	1.340	1.360	1.340	1.380	830,000	1,121,680	1.3514	0.492	0.489	0.496	0.489	0.503	2,276,396	0.4927	-1.46%
2002-04-15	0	1.370	1.350	1.370	1.300	1.370	4,464,000	5,992,160	1.3423	0.500	0.492	0.500	0.474	0.500	12,243,171	0.4894	5.38%
2002-04-12	0	1.300	1.280	1.310	1.250	1.300	3,014,000	3,806,500	1.2629	0.474	0.467	0.478	0.456	0.474	8,266,335	0.4605	2.36%
2002-04-11	0	1.270	1.270	1.280	1.250	1.280	1,592,000	2,009,520	1.2623	0.463	0.463	0.467	0.456	0.467	4,366,292	0.4602	1.60%
2002-04-10	0	1.250	1.230	1.250	1.230	1.250	998,000	1,236,220	1.2387	0.456	0.448	0.456	0.448	0.456	2,737,161	0.4516	1.63%
2002-04-09	0	1.230	1.210	1.230	1.210	1.230	570,000	696,400	1.2218	0.448	0.441	0.448	0.441	0.448	1,563,308	0.4455	-0.81%
2002-04-08	0	1.240	1.240	1.250	1.220	1.250	956,000	1,179,500	1.2338	0.452	0.452	0.456	0.445	0.456	2,621,969	0.4499	0.00%
2002-04-04	0	1.240	1.230	1.240	1.190	1.250	1,516,000	1,868,120	1.2323	0.452	0.448	0.452	0.434	0.456	4,157,851	0.4493	4.20%
2002-04-03	0	1.190	1.160	1.200	1.160	1.190	510,000	601,300	1.1790	0.434	0.423	0.438	0.423	0.434	1,398,749	0.4299	3.48%
2002-04-02	0	1.150	1.150	1.170	1.100	1.150	232,000	266,600	1.1491	0.419	0.419	0.427	0.401	0.419	636,294	0.4190	0.88%
2002-03-28	0	1.140	1.120	1.140	1.120	1.140	1,050,000	1,189,840	1.1332	0.416	0.408	0.416	0.408	0.416	2,879,778	0.4132	-1.72%
2002-03-27	0	1.160	1.150	1.160	1.100	1.160	1,578,000	1,782,620	1.1297	0.423	0.419	0.423	0.401	0.423	4,327,895	0.4119	8.41%
2002-03-26	0	1.070	1.070	1.080	1.070	1.080	98,000	105,360	1.0751	0.390	0.390	0.394	0.390	0.394	268,779	0.3920	-0.93%
2002-03-25	0	1.080	1.080	1.110	1.080	1.080	156,000	168,480	1.0800	0.394	0.394	0.405	0.394	0.394	427,853	0.3938	0.00%
2002-03-22	0	1.080	1.080	1.090	1.080	1.080	80,000	86,400	1.0800	0.394	0.394	0.397	0.394	0.394	219,412	0.3938	0.00%
2002-03-21	0	1.080	1.080	1.110	-	-	0	0	-	0.394	0.394	0.405	-	-	0	-	0.00%
2002-03-20	0	1.080	1.070	1.080	1.080	1.080	20,000	21,600	1.0800	0.394	0.390	0.394	0.394	0.394	54,853	0.3938	-0.92%
2002-03-19	0	1.090	1.090	1.110	1.080	1.100	468,000	510,960	1.0918	0.397	0.397	0.405	0.394	0.401	1,283,558	0.3981	0.93%
2002-03-18	0	1.080	1.070	1.090	-	-	0	0	-	0.394	0.390	0.397	-	-	0	-	0.00%
2002-03-15	0	1.080	1.080	1.140	1.080	1.090	144,000	156,260	1.0851	0.394	0.394	0.416	0.394	0.397	394,941	0.3957	-1.82%
2002-03-14	0	1.100	1.100	1.140	1.070	1.170	2,350,000	2,655,060	1.1298	0.401	0.401	0.416	0.390	0.427	6,445,218	0.4119	2.80%
2002-03-13	0	1.070	1.050	1.070	-	-	0	0	-	0.390	0.383	0.390	-	-	0	-	-0.93%
2002-03-12	0	1.080	1.070	1.080	1.070	1.080	152,000	163,960	1.0787	0.394	0.390	0.394	0.390	0.394	416,882	0.3933	-0.92%
2002-03-11	0	1.090	1.080	1.100	1.090	1.100	150,000	164,000	1.0933	0.397	0.394	0.401	0.397	0.401	411,397	0.3986	-2.68%
2002-03-08	0	1.120	1.090	1.120	1.080	1.130	576,000	639,960	1.1110	0.408	0.397	0.408	0.394	0.412	1,579,764	0.4051	0.90%
2002-03-07	0	1.110	1.110	1.120	1.080	1.110	566,000	618,500	1.0928	0.405	0.405	0.408	0.394	0.405	1,552,338	0.3984	0.91%
2002-03-06	0	1.100	1.040	1.100	1.080	1.110	142,000	155,820	1.0973	0.401	0.379	0.401	0.394	0.405	389,456	0.4001	0.92%
2002-03-05	0	1.090	1.090	1.110	1.080	1.100	350,000	380,000	1.0857	0.397	0.397	0.405	0.394	0.401	959,926	0.3959	0.93%
2002-03-04	0	1.080	1.080	1.100	1.070	1.080	948,000	1,017,740	1.0736	0.394	0.394	0.401	0.390	0.394	2,600,028	0.3914	0.93%
2002-03-01	0	1.070	1.070	1.080	0.960	1.070	1,312,000	1,321,000	1.0069	0.390	0.390	0.394	0.350	0.390	3,598,351	0.3671	0.94%
2002-02-28	0	1.060	1.060	1.080	1.010	1.080	840,000	885,800	1.0545	0.386	0.386	0.394	0.368	0.394	2,303,822	0.3845	-2.75%
2002-02-27	0	1.090	1.080	1.100	1.050	1.110	4,662,000	5,011,420	1.0750	0.397	0.394	0.401	0.383	0.405	12,786,215	0.3919	2.83%
2002-02-26	0	1.060	1.040	1.060	1.020	1.080	2,380,000	2,490,340	1.0464	0.386	0.379	0.386	0.372	0.394	6,527,497	0.3815	1.92%
2002-02-25	0	1.040	1.010	1.040	1.000	1.080	1,218,000	1,258,140	1.0330	0.379	0.368	0.379	0.365	0.394	3,340,543	0.3766	-8.77%
2002-02-22	0	1.140	1.120	1.140	1.090	1.240	4,850,000	5,673,680	1.1698	0.416	0.408	0.416	0.397	0.452	13,301,832	0.4265	-8.06%
2002-02-21	0	1.240	1.240	1.260	1.240	1.310	4,002,000	5,060,800	1.2646	0.452	0.452	0.459	0.452	0.478	10,976,069	0.4611	-1.59%
2002-02-20	0	1.260	1.260	1.270	1.240	1.290	12,370,000	15,789,500	1.2764	0.459	0.459	0.463	0.452	0.470	33,926,529	0.4654	-0.79%
2002-02-19	0	1.270	1.250	1.260	1.250	1.380	20,356,000	26,991,920	1.3260	0.463	0.456	0.459	0.456	0.503	55,829,299	0.4835	-4.51%
2002-02-18	0	1.330	1.320	1.330	1.210	1.330	21,448,000	27,468,300	1.2807	0.485	0.481	0.485	0.441	0.485	58,824,268	0.4670	3.10%
2002-02-15	0	1.290	1.280	1.290	1.200	1.300	14,394,000	17,837,480	1.2392	0.470	0.467	0.470	0.438	0.474	39,477,644	0.4518	1.57%
2002-02-11	0	1.270	1.260	1.270	1.000	1.290	22,360,000	27,704,560	1.2390	0.463	0.459	0.463	0.365	0.470	61,325,561	0.4518

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---