SUGA INTERNATIONAL HOLDINGS LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00912	2002-09-18			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
2026-08-17	0	1.055	1.050	1.060	1.055	1.060	156,000	165,230	1.0592	1.055	1.050	1.060	1.055	1.060	156,000	1.0592	-0.47%
2026-08-14	0	1.060	1.055	1.110	1.060	1.060	40,000	42,400	1.0600	1.060	1.055	1.110	1.060	1.060	40,000	1.0600	-3.20%
2026-08-13	0	1.095	1.060	1.120	-	-	0	0	-	1.095	1.060	1.120	-	-	0	-	2.34%
2026-08-12	0	1.070	1.060	1.080	1.060	1.075	40,000	42,810	1.0703	1.070	1.060	1.080	1.060	1.075	40,000	1.0703	0.94%
2026-08-11	0	1.120	1.120	1.125	-	-	0	0	-	1.060	1.060	1.065	-	-	0	-	0.00%
2026-08-10	0	1.120	1.115	1.190	1.110	1.120	188,000	210,540	1.1199	1.060	1.055	1.126	1.051	1.060	198,642	1.0599	0.45%
2026-08-07	0	1.115	1.110	1.120	1.100	1.115	24,000	26,730	1.1138	1.055	1.051	1.060	1.041	1.055	25,358	1.0541	1.36%
2026-08-06	0	1.100	1.100	1.115	1.100	1.110	78,000	86,560	1.1097	1.041	1.041	1.055	1.041	1.051	82,415	1.0503	-4.35%
2026-08-05	0	1.150	1.110	1.150	1.110	1.150	10,000	11,250	1.1250	1.088	1.051	1.088	1.051	1.088	10,566	1.0647	3.60%
2026-08-04	0	1.110	1.100	1.115	1.100	1.110	52,000	57,700	1.1096	1.051	1.041	1.055	1.041	1.051	54,943	1.0502	-0.45%
2026-08-03	0	1.115	1.110	1.115	1.110	1.120	108,000	120,160	1.1126	1.055	1.051	1.055	1.051	1.060	114,113	1.0530	0.45%
2026-07-31	0	1.110	1.100	1.120	1.110	1.120	108,000	119,940	1.1106	1.051	1.041	1.060	1.051	1.060	114,113	1.0511	-3.48%
2026-07-30	0	1.150	1.110	1.160	-	-	0	0	-	1.088	1.051	1.098	-	-	0	-	0.00%
2026-07-29	0	1.150	1.110	1.150	1.100	1.150	32,000	35,360	1.1050	1.088	1.051	1.088	1.041	1.088	33,811	1.0458	2.68%
2026-07-28	0	1.120	1.100	1.130	1.100	1.130	6,000	6,700	1.1167	1.060	1.041	1.069	1.041	1.069	6,340	1.0568	1.82%
2026-07-27	0	1.100	1.100	1.130	1.100	1.100	74,000	81,400	1.1000	1.041	1.041	1.069	1.041	1.041	78,189	1.0411	-0.90%
2026-07-24	0	1.110	1.100	1.130	1.110	1.120	16,000	17,780	1.1113	1.051	1.041	1.069	1.051	1.060	16,906	1.0517	-0.89%
2026-07-23	0	1.120	1.120	1.150	1.120	1.150	46,000	51,820	1.1265	1.060	1.060	1.088	1.060	1.088	48,604	1.0662	-4.27%
2026-07-22	0	1.170	1.110	1.170	1.110	1.170	8,000	9,100	1.1375	1.107	1.051	1.107	1.051	1.107	8,453	1.0766	5.41%
2026-07-21	0	1.110	1.110	1.120	1.110	1.120	62,000	69,420	1.1197	1.051	1.051	1.060	1.051	1.060	65,509	1.0597	-1.77%
2026-07-20	0	1.130	1.110	1.130	-	-	0	0	-	1.069	1.051	1.069	-	-	0	-	0.00%
2026-07-17	0	1.130	1.110	1.170	-	-	0	0	-	1.069	1.051	1.107	-	-	0	-	0.00%
2026-07-16	0	1.130	1.100	1.170	1.100	1.130	12,000	13,320	1.1100	1.069	1.041	1.107	1.041	1.069	12,679	1.0505	2.73%
2026-07-15	0	1.100	1.100	1.130	1.100	1.130	4,000	4,460	1.1150	1.041	1.041	1.069	1.041	1.069	4,226	1.0553	-0.90%
2026-07-14	0	1.110	1.110	1.130	1.110	1.120	32,000	35,820	1.1194	1.051	1.051	1.069	1.051	1.060	33,811	1.0594	-0.89%
2026-07-13	0	1.120	1.120	1.140	1.110	1.130	94,000	105,400	1.1213	1.060	1.060	1.079	1.051	1.069	99,321	1.0612	0.00%
2026-07-10	0	1.120	1.110	1.120	1.100	1.120	248,000	275,320	1.1102	1.060	1.051	1.060	1.041	1.060	262,038	1.0507	2.75%
2026-07-09	0	1.090	1.080	1.100	1.070	1.090	76,000	82,300	1.0829	1.032	1.022	1.041	1.013	1.032	80,302	1.0249	0.93%
2026-07-08	0	1.080	1.070	1.100	-	-	0	0	-	1.022	1.013	1.041	-	-	0	-	0.00%
2026-07-07	0	1.080	1.080	1.100	1.070	1.080	94,000	101,480	1.0796	1.022	1.022	1.041	1.013	1.022	99,321	1.0217	-1.82%
2026-07-06	0	1.100	1.070	1.100	1.070	1.100	6,000	6,540	1.0900	1.041	1.013	1.041	1.013	1.041	6,340	1.0316	1.85%
2026-07-03	0	1.080	1.080	1.100	1.080	1.080	86,000	92,880	1.0800	1.022	1.022	1.041	1.022	1.022	90,868	1.0221	-0.92%
2026-07-02	0	1.090	1.050	1.090	1.070	1.070	30,000	32,100	1.0700	1.032	0.994	1.032	1.013	1.013	31,698	1.0127	0.00%
2026-06-30	0	1.090	1.070	1.090	1.080	1.080	74,000	79,920	1.0800	1.032	1.013	1.032	1.022	1.022	78,189	1.0221	0.00%
2026-06-29	0	1.090	1.080	1.100	1.080	1.090	22,000	23,760	1.0800	1.032	1.022	1.041	1.022	1.032	23,245	1.0221	0.93%
2026-06-26	0	1.080	1.070	1.090	1.060	1.100	190,000	206,140	1.0849	1.022	1.013	1.032	1.003	1.041	200,755	1.0268	4.85%
2026-06-25	0	1.030	1.030	1.050	1.030	1.050	22,000	23,060	1.0482	0.975	0.975	0.994	0.975	0.994	23,245	0.9920	-1.90%
2026-06-24	0	1.050	1.040	1.050	1.040	1.050	156,000	162,280	1.0403	0.994	0.984	0.994	0.984	0.994	164,830	0.9845	0.96%
2026-06-23	0	1.040	1.040	1.050	1.040	1.050	262,000	273,040	1.0421	0.984	0.984	0.994	0.984	0.994	276,830	0.9863	0.00%
2026-06-22	0	1.040	1.040	1.050	-	-	0	0	-	0.984	0.984	0.994	-	-	0	-	0.00%
2026-06-18	0	1.040	1.030	1.050	1.030	1.040	62,000	64,460	1.0397	0.984	0.975	0.994	0.975	0.984	65,509	0.9840	-1.89%
2026-06-17	0	1.060	1.040	1.060	-	-	0	0	-	1.003	0.984	1.003	-	-	0	-	0.00%
2026-06-16	0	1.060	1.040	1.060	1.040	1.060	56,000	58,780	1.0496	1.003	0.984	1.003	0.984	1.003	59,170	0.9934	0.00%
2026-06-15	0	1.060	1.050	1.080	1.060	1.060	18,000	19,080	1.0600	1.003	0.994	1.022	1.003	1.003	19,019	1.0032	-1.85%
2026-06-12	0	1.080	1.050	1.080	1.050	1.080	12,000	12,780	1.0650	1.022	0.994	1.022	0.994	1.022	12,679	1.0079	1.89%
2026-06-11	0	1.060	1.050	1.060	1.060	1.060	2,000	2,120	1.0600	1.003	0.994	1.003	1.003	1.003	2,113	1.0032	0.95%
2026-06-10	0	1.050	1.040	1.050	1.050	1.050	114,000	119,700	1.0500	0.994	0.984	0.994	0.994	0.994	120,453	0.9938	-1.87%
2026-06-09	0	1.070	1.050	1.070	1.040	1.070	96,000	100,880	1.0508	1.013	0.994	1.013	0.984	1.013	101,434	0.9945	-0.93%
2026-06-08	0	1.080	1.050	1.080	1.060	1.080	92,000	98,000	1.0652	1.022	0.994	1.022	1.003	1.022	97,208	1.0082	-1.82%
2026-06-05	0	1.100	1.080	1.100	1.060	1.100	378,000	410,740	1.0866	1.041	1.022	1.041	1.003	1.041	399,396	1.0284	1.85%
2026-06-04	0	1.080	1.050	1.080	1.060	1.080	24,000	25,480	1.0617	1.022	0.994	1.022	1.003	1.022	25,358	1.0048	0.00%
2026-06-03	0	1.080	1.060	1.080	1.060	1.080	36,000	38,500	1.0694	1.022	1.003	1.022	1.003	1.022	38,038	1.0122	-1.82%
2026-06-02	0	1.100	1.060	1.110	1.070	1.100	10,000	10,800	1.0800	1.041	1.003	1.051	1.013	1.041	10,566	1.0221	2.80%
2026-06-01	0	1.070	1.050	1.070	1.070	1.070	2,000	2,140	1.0700	1.013	0.994	1.013	1.013	1.013	2,113	1.0127	1.90%
2026-05-29	0	1.050	1.050	1.070	-	-	0	0	-	0.994	0.994	1.013	-	-	0	-	0.00%
2026-05-28	0	1.050	1.050	1.070	1.050	1.050	10,000	10,500	1.0500	0.994	0.994	1.013	0.994	0.994	10,566	0.9938	-0.94%
2026-05-27	0	1.060	1.050	1.070	1.060	1.080	32,000	34,260	1.0706	1.003	0.994	1.013	1.003	1.022	33,811	1.0133	-1.85%
2026-05-26	0	1.080	1.050	1.080	-	-	0	0	-	1.022	0.994	1.022	-	-	0	-	0.00%
2026-05-22	0	1.080	1.060	1.080	-	-	0	0	-	1.022	1.003	1.022	-	-	0	-	0.00%
2026-05-21	0	1.080	1.060	1.080	-	-	0	0	-	1.022	1.003	1.022	-	-	0	-	0.00%
2026-05-20	0	1.080	1.060	1.080	1.060	1.080	38,000	40,420	1.0637	1.022	1.003	1.022	1.003	1.022	40,151	1.0067	0.93%
2026-05-19	0	1.070	1.070	1.090	1.070	1.100	72,000	77,540	1.0769	1.013	1.013	1.032	1.013	1.041	76,075	1.0193	-2.73%
2026-05-18	0	1.100	1.070	1.100	1.060	1.100	226,000	241,480	1.0685	1.041	1.013	1.041	1.003	1.041	238,792	1.0113	2.80%
2026-05-15	0	1.070	1.060	1.070	1.070	1.090	146,000	156,920	1.0748	1.013	1.003	1.013	1.013	1.032	154,264	1.0172	-2.73%
2026-05-14	0	1.100	1.070	1.110	1.100	1.100	4,000	4,400	1.1000	1.041	1.013	1.051	1.041	1.041	4,226	1.0411	1.85%
2026-05-13	0	1.080	1.070	1.100	1.070	1.080	112,000	120,940	1.0798	1.022	1.013	1.041	1.013	1.022	118,340	1.0220	0.00%
2026-05-12	0	1.080	1.070	1.100	-	-	0	0	-	1.022	1.013	1.041	-	-	0	-	0.00%
2026-05-11	0	1.080	1.080	1.100	1.080	1.090	120,000	130,200	1.0850	1.022	1.022	1.041	1.022	1.032	126,792	1.0269	-1.82%
2026-05-08	0	1.100	1.070	1.100	1.060	1.100	72,000	79,120	1.0989	1.041	1.013	1.041	1.003	1.041	76,075	1.0400	0.92%
2026-05-07	0	1.090	1.060	1.090	1.070	1.090	332,000	356,820	1.0748	1.032	1.003	1.032	1.013	1.032	350,792	1.0172	0.00%
2026-05-06	0	1.090	1.070	1.090	1.080	1.110	172,000	187,860	1.0922	1.032	1.013	1.032	1.022	1.051	181,736	1.0337	-4.39%
2026-05-05	0	1.140	1.110	1.140	1.110	1.140	94,000	104,400	1.1106	1.079	1.051	1.079	1.051	1.079	99,321	1.0511	-1.72%
2026-05-04	0	1.160	1.120	1.160	1.110	1.160	12,000	13,580	1.1317	1.098	1.060	1.098	1.051	1.098	12,679	1.0710	2.65%
2026-04-30	0	1.130	1.130	1.180	1.110	1.130	56,000	63,140	1.1275	1.069	1.069	1.117	1.051	1.069	59,170	1.0671	-3.42%
2026-04-29	0	1.170	1.110	1.170	1.110	1.170	72,000	80,040	1.1117	1.107	1.051	1.107	1.051	1.107	76,075	1.0521	5.41%
2026-04-28	0	1.110	1.100	1.200	1.110	1.200	12,000	13,500	1.1250	1.051	1.041	1.136	1.051	1.136	12,679	1.0647	-7.50%
2026-04-27	0	1.200	1.130	1.200	-	-	0	0	-	1.136	1.069	1.136	-	-	0	-	-0.83%
2026-04-24	0	1.210	1.160	1.210	1.130	1.240	8,000	9,420	1.1775	1.145	1.098	1.145	1.069	1.174	8,453	1.1144	2.54%
2026-04-23	0	1.180	1.160	1.180	1.110	1.200	398,000	458,620	1.1523	1.117	1.098	1.117	1.051	1.136	420,528	1.0906	7.27%
2026-04-22	0	1.100	1.060	1.110	1.100	1.100	16,000	17,600	1.1000	1.041	1.003	1.051	1.041	1.041	16,906	1.0411	0.00%
2026-04-21	0	1.100	1.060	1.100	1.100	1.100	54,000	59,400	1.1000	1.041	1.003	1.041	1.041	1.041	57,057	1.0411	0.92%
2026-04-20	0	1.090	1.080	1.110	1.070	1.100	174,000	187,700	1.0787	1.032	1.022	1.051	1.013	1.041	183,849	1.0209	0.00%
2026-04-17	0	1.090	1.040	1.100	1.070	1.090	222,000	241,940	1.0898	1.032	0.984	1.041	1.013	1.032	234,566	1.0314	0.00%
2026-04-16	0	1.090	1.070	1.090	1.030	1.090	72,000	77,000	1.0694	1.032	1.013	1.032	0.975	1.032	76,075	1.0122	4.81%
2026-04-15	0	1.040	1.030	1.050	-	-	0	0	-	0.984	0.975	0.994	-	-	0	-	0.00%
2026-04-14	0	1.040	1.020	1.060	1.040	1.040	22,000	22,880	1.0400	0.984	0.965	1.003	0.984	0.984	23,245	0.9843	0.97%
2026-04-13	0	1.030	1.030	1.050	-	-	0	0	-	0.975	0.975	0.994	-	-	0	-	0.00%
2026-04-10	0	1.030	1.030	1.050	1.030	1.040	50,000	51,600	1.0320	0.975	0.975	0.994	0.975	0.984	52,830	0.9767	-0.96%
2026-04-09	0	1.040	1.030	1.040	1.040	1.060	195,600	204,792	1.0470	0.984	0.975	0.984	0.984	1.003	206,672	0.9909	-1.89%
2026-04-08	0	1.060	1.040	1.100	1.060	1.100	4,000	4,320	1.0800	1.003	0.984	1.041	1.003	1.041	4,226	1.0221	0.95%
2026-04-02	0	1.050	1.040	1.060	1.030	1.050	78,000	81,800	1.0487	0.994	0.984	1.003	0.975	0.994	82,415	0.9925	1.94%
2026-04-01	0	1.030	1.020	1.040	1.020	1.040	188,000	193,640	1.0300	0.975	0.965	0.984	0.965	0.984	198,642	0.9748	0.98%
2026-03-31	0	1.020	1.020	1.040	1.020	1.040	22,000	22,840	1.0382	0.965	0.965	0.984	0.965	0.984	23,245	0.9826	0.00%
2026-03-30	0	1.020	1.020	1.040	1.020	1.050	72,000	75,040	1.0422	0.965	0.965	0.984	0.965	0.994	76,075	0.9864	-3.77%
2026-03-27	0	1.060	1.020	1.050	1.040	1.060	82,000	86,180	1.0510	1.003	0.965	0.994	0.984	1.003	86,642	0.9947	2.91%
2026-03-26	0	1.030	1.030	1.040	1.030	1.030	24,000	24,720	1.0300	0.975	0.975	0.984	0.975	0.975	25,358	0.9748	-0.96%
2026-03-25	0	1.040	1.040	1.060	1.030	1.050	108,000	113,180	1.0480	0.984	0.984	1.003	0.975	0.994	114,113	0.9918	0.00%
2026-03-24	0	1.040	1.040	1.050	1.020	1.040	58,000	59,720	1.0297	0.984	0.984	0.994	0.965	0.984	61,283	0.9745	0.97%
2026-03-23	0	1.030	1.020	1.030	1.020	1.040	346,000	356,100	1.0292	0.975	0.965	0.975	0.965	0.984	365,585	0.9741	-1.90%
2026-03-20	0	1.050	1.040	1.050	-	-	0	0	-	0.994	0.984	0.994	-	-	0	-	0.00%
2026-03-19	0	1.050	1.050	1.060	1.050	1.050	74,000	77,700	1.0500	0.994	0.994	1.003	0.994	0.994	78,189	0.9938	0.00%
2026-03-18	0	1.050	1.050	1.070	1.050	1.060	82,000	86,880	1.0595	0.994	0.994	1.013	0.994	1.003	86,642	1.0028	-1.87%
2026-03-17	0	1.070	1.050	1.070	-	-	0	0	-	1.013	0.994	1.013	-	-	0	-	-0.93%
2026-03-16	0	1.080	1.050	1.080	1.050	1.080	76,000	81,960	1.0784	1.022	0.994	1.022	0.994	1.022	80,302	1.0206	0.93%
2026-03-13	0	1.070	1.050	1.070	-	-	0	0	-	1.013	0.994	1.013	-	-	0	-	-0.93%
2026-03-12	0	1.080	1.050	1.090	1.060	1.080	198,000	212,620	1.0738	1.022	0.994	1.032	1.003	1.022	209,208	1.0163	3.85%
2026-03-11	0	1.040	1.040	1.060	-	-	0	0	-	0.984	0.984	1.003	-	-	0	-	0.00%
2026-03-10	0	1.040	1.040	1.060	1.040	1.050	220,000	230,380	1.0472	0.984	0.984	1.003	0.984	0.994	232,453	0.9911	0.00%
2026-03-09	0	1.040	1.040	1.060	1.040	1.050	120,000	125,820	1.0485	0.984	0.984	1.003	0.984	0.994	126,792	0.9923	-1.89%
2026-03-06	0	1.060	1.050	1.070	1.050	1.070	84,000	88,280	1.0510	1.003	0.994	1.013	0.994	1.013	88,755	0.9947	0.95%
2026-03-05	0	1.050	1.050	1.070	1.040	1.050	106,000	111,240	1.0494	0.994	0.994	1.013	0.984	0.994	112,000	0.9932	0.00%
2026-03-04	0	1.050	1.050	1.070	1.030	1.050	334,000	347,700	1.0410	0.994	0.994	1.013	0.975	0.994	352,906	0.9852	-1.87%
2026-03-03	0	1.070	1.070	1.090	1.070	1.070	92,000	98,440	1.0700	1.013	1.013	1.032	1.013	1.013	97,208	1.0127	-2.73%
2026-03-02	0	1.100	1.070	1.110	-	-	0	0	-	1.041	1.013	1.051	-	-	0	-	0.00%
2026-02-27	0	1.100	1.090	1.100	1.070	1.120	634,000	693,940	1.0945	1.041	1.032	1.041	1.013	1.060	669,887	1.0359	2.80%
2026-02-26	0	1.070	1.060	1.070	1.070	1.070	134,000	143,380	1.0700	1.013	1.003	1.013	1.013	1.013	141,585	1.0127	0.00%
2026-02-25	0	1.070	1.070	1.090	1.070	1.080	96,000	103,620	1.0794	1.013	1.013	1.032	1.013	1.022	101,434	1.0216	-1.83%
2026-02-24	0	1.090	1.080	1.090	1.090	1.090	90,000	98,100	1.0900	1.032	1.022	1.032	1.032	1.032	95,094	1.0316	-1.80%
2026-02-23	0	1.110	1.100	1.120	1.080	1.110	468,000	514,080	1.0985	1.051	1.041	1.060	1.022	1.051	494,491	1.0396	3.74%
2026-02-20	0	1.070	1.060	1.070	1.060	1.070	480,000	513,580	1.0700	1.013	1.003	1.013	1.003	1.013	507,170	1.0126	0.94%
2026-02-16	0	1.060	1.060	1.070	1.060	1.070	150,000	159,200	1.0613	1.003	1.003	1.013	1.003	1.013	158,491	1.0045	0.00%
2026-02-13	0	1.060	1.060	1.070	1.060	1.070	120,000	127,600	1.0633	1.003	1.003	1.013	1.003	1.013	126,792	1.0064	0.00%
2026-02-12	0	1.060	1.050	1.070	1.060	1.060	170,000	180,200	1.0600	1.003	0.994	1.013	1.003	1.003	179,623	1.0032	-0.93%
2026-02-11	0	1.070	1.060	1.070	1.060	1.070	424,000	449,880	1.0610	1.013	1.003	1.013	1.003	1.013	448,000	1.0042	-0.93%
2026-02-10	0	1.080	1.060	1.080	1.070	1.080	226,000	242,280	1.0720	1.022	1.003	1.022	1.013	1.022	238,792	1.0146	1.89%
2026-02-09	0	1.060	1.050	1.070	1.060	1.060	20,000	21,200	1.0600	1.003	0.994	1.013	1.003	1.003	21,132	1.0032	0.00%
2026-02-06	0	1.060	1.040	1.060	1.050	1.060	130,000	136,800	1.0523	1.003	0.984	1.003	0.994	1.003	137,358	0.9959	0.00%
2026-02-05	0	1.060	1.050	1.060	1.050	1.060	126,000	133,100	1.0563	1.003	0.994	1.003	0.994	1.003	133,132	0.9998	0.95%
2026-02-04	0	1.050	1.030	1.050	1.000	1.050	618,000	636,320	1.0296	0.994	0.975	0.994	0.946	0.994	652,981	0.9745	-0.94%
2026-02-03	0	1.060	1.050	1.060	1.050	1.060	90,000	95,340	1.0593	1.003	0.994	1.003	0.994	1.003	95,094	1.0026	0.95%
2026-02-02	0	1.050	1.050	1.070	1.040	1.050	124,000	130,180	1.0498	0.994	0.994	1.013	0.984	0.994	131,019	0.9936	0.00%
2026-01-30	0	1.050	1.050	1.080	1.040	1.080	366,000	387,120	1.0577	0.994	0.994	1.022	0.984	1.022	386,717	1.0010	-0.94%
2026-01-29	0	1.060	1.060	1.070	1.060	1.060	14,000	14,840	1.0600	1.003	1.003	1.013	1.003	1.003	14,792	1.0032	-0.93%
2026-01-28	0	1.070	1.050	1.080	1.070	1.080	12,000	12,920	1.0767	1.013	0.994	1.022	1.013	1.022	12,679	1.0190	-0.93%
2026-01-27	0	1.080	1.080	1.100	1.080	1.090	178,000	192,480	1.0813	1.022	1.022	1.041	1.022	1.032	188,075	1.0234	-1.82%
2026-01-26	0	1.100	1.100	1.120	1.100	1.110	62,000	68,280	1.1013	1.041	1.041	1.060	1.041	1.051	65,509	1.0423	-1.79%
2026-01-23	0	1.120	1.090	1.120	1.070	1.130	38,000	41,120	1.0821	1.060	1.032	1.060	1.013	1.069	40,151	1.0241	7.69%
2026-01-22	0	1.040	1.040	1.070	1.070	1.070	24,000	25,680	1.0700	0.984	0.984	1.013	1.013	1.013	25,358	1.0127	0.00%
2026-01-21	0	1.040	1.040	1.070	-	-	0	0	-	0.984	0.984	1.013	-	-	0	-	0.00%
2026-01-20	0	1.040	1.040	1.060	1.020	1.060	184,000	192,140	1.0442	0.984	0.984	1.003	0.965	1.003	194,415	0.9883	1.96%
2026-01-19	0	1.020	1.020	1.040	1.020	1.050	208,000	215,260	1.0349	0.965	0.965	0.984	0.965	0.994	219,774	0.9795	-3.77%
2026-01-16	0	1.060	1.050	1.070	1.050	1.070	322,000	341,260	1.0598	1.003	0.994	1.013	0.994	1.013	340,226	1.0030	-0.93%
2026-01-15	0	1.070	1.070	1.080	1.060	1.070	92,000	98,420	1.0698	1.013	1.013	1.022	1.003	1.013	97,208	1.0125	0.94%
2026-01-14	0	1.060	1.060	1.080	-	-	0	0	-	1.003	1.003	1.022	-	-	0	-	0.00%
2026-01-13	0	1.060	1.060	1.130	-	-	0	0	-	1.003	1.003	1.069	-	-	0	-	0.00%
2026-01-12	0	1.060	1.060	1.130	1.050	1.060	12,000	12,680	1.0567	1.003	1.003	1.069	0.994	1.003	12,679	1.0001	0.00%
2026-01-09	0	1.060	1.060	1.080	-	-	0	0	-	1.003	1.003	1.022	-	-	0	-	0.00%
2026-01-08	0	1.060	1.060	1.090	-	-	0	0	-	1.003	1.003	1.032	-	-	0	-	0.00%
2026-01-07	0	1.060	1.060	1.090	-	-	0	0	-	1.003	1.003	1.032	-	-	0	-	0.95%
2026-01-06	0	1.050	1.050	1.100	1.050	1.080	34,800	37,476	1.0769	0.994	0.994	1.041	0.994	1.022	36,770	1.0192	-2.78%
2026-01-05	0	1.080	1.050	1.080	-	-	0	0	-	1.022	0.994	1.022	-	-	0	-	0.00%
2026-01-02	0	1.080	1.050	1.090	-	-	0	0	-	1.022	0.994	1.032	-	-	0	-	0.00%
2025-12-31	0	1.080	1.060	1.140	-	-	0	0	-	1.022	1.003	1.079	-	-	0	-	1.89%
2025-12-30	0	1.060	1.060	1.080	-	-	0	0	-	1.003	1.003	1.022	-	-	0	-	0.95%
2025-12-29	0	1.050	1.050	1.090	1.050	1.050	40,000	42,000	1.0500	0.994	0.994	1.032	0.994	0.994	42,264	0.9938	0.00%
2025-12-24	0	1.050	1.040	1.080	-	-	0	0	-	0.994	0.984	1.022	-	-	0	-	0.00%
2025-12-23	0	1.050	1.050	1.080	1.050	1.080	148,000	158,780	1.0728	0.994	0.994	1.022	0.994	1.022	156,377	1.0154	-4.55%
2025-12-22	0	1.100	1.070	1.110	-	-	0	0	-	1.041	1.013	1.051	-	-	0	-	-1.79%
2025-12-19	0	1.120	1.070	1.140	1.080	1.120	6,000	6,640	1.1067	1.060	1.013	1.079	1.022	1.060	6,340	1.0474	2.75%
2025-12-18	0	1.090	1.080	1.100	-	-	0	0	-	1.032	1.022	1.041	-	-	0	-	0.00%
2025-12-17	0	1.090	1.080	1.120	1.090	1.090	20,000	21,800	1.0900	1.032	1.022	1.060	1.032	1.032	21,132	1.0316	0.00%
2025-12-16	0	1.090	1.090	1.120	1.090	1.110	98,000	106,900	1.0908	1.032	1.032	1.060	1.032	1.051	103,547	1.0324	-4.39%
2025-12-15	0	1.140	1.100	1.130	1.100	1.110	100,000	110,120	1.1012	1.079	1.041	1.069	1.041	1.051	105,660	1.0422	0.00%
2025-12-12	0	1.140	1.110	1.140	-	-	0	0	-	1.079	1.051	1.079	-	-	0	-	0.00%
2025-12-11	0	1.140	1.100	1.140	1.110	1.140	12,000	13,620	1.1350	1.079	1.041	1.079	1.051	1.079	12,679	1.0742	0.00%
2025-12-10	0	1.140	1.100	1.140	-	-	0	0	-	1.079	1.041	1.079	-	-	0	-	0.00%
2025-12-09	0	1.180	1.150	1.200	1.140	1.180	124,000	142,680	1.1506	1.079	1.051	1.097	1.042	1.079	135,616	1.0521	0.00%
2025-12-08	0	1.180	1.160	1.180	1.160	1.180	74,000	86,540	1.1695	1.079	1.061	1.079	1.061	1.079	80,932	1.0693	0.85%
2025-12-05	0	1.170	1.150	1.200	1.170	1.200	178,000	209,540	1.1772	1.070	1.051	1.097	1.070	1.097	194,675	1.0764	-4.88%
2025-12-04	0	1.230	1.170	1.250	1.180	1.190	100,000	118,500	1.1850	1.125	1.070	1.143	1.079	1.088	109,368	1.0835	0.00%
2025-12-03	0	1.230	1.180	1.250	1.190	1.190	30,000	35,700	1.1900	1.125	1.079	1.143	1.088	1.088	32,810	1.0881	0.00%
2025-12-02	0	1.230	1.180	1.230	-	-	0	0	-	1.125	1.079	1.125	-	-	0	-	0.00%
2025-12-01	0	1.230	1.170	1.240	1.190	1.190	50,000	59,500	1.1900	1.125	1.070	1.134	1.088	1.088	54,684	1.0881	0.00%
2025-11-28	0	1.230	1.190	1.250	1.190	1.230	70,000	84,040	1.2006	1.125	1.088	1.143	1.088	1.125	76,557	1.0977	3.36%
2025-11-27	0	1.190	1.170	1.190	1.160	1.190	12,000	13,980	1.1650	1.088	1.070	1.088	1.061	1.088	13,124	1.0652	5.31%
2025-11-26	0	1.130	1.110	1.140	1.110	1.120	150,000	166,700	1.1113	1.033	1.015	1.042	1.015	1.024	164,052	1.0161	0.89%
2025-11-25	0	1.120	1.110	1.120	1.110	1.130	134,000	150,060	1.1199	1.024	1.015	1.024	1.015	1.033	146,553	1.0239	-0.88%
2025-11-24	0	1.130	1.120	1.150	-	-	0	0	-	1.033	1.024	1.051	-	-	0	-	0.00%
2025-11-21	0	1.130	1.130	1.170	1.120	1.120	3,000	3,320	1.1067	1.033	1.033	1.070	1.024	1.024	3,281	1.0119	-1.74%
2025-11-20	0	1.150	1.140	1.170	1.140	1.180	109,000	125,800	1.1541	1.051	1.042	1.070	1.042	1.079	119,211	1.0553	-2.54%
2025-11-19	0	1.180	1.160	1.190	1.180	1.190	86,000	101,980	1.1858	1.079	1.061	1.088	1.079	1.088	94,056	1.0842	-4.07%
2025-11-18	0	1.230	1.190	1.240	1.210	1.240	104,000	126,980	1.2210	1.125	1.088	1.134	1.106	1.134	113,742	1.1164	-0.81%
2025-11-17	0	1.240	1.230	1.250	1.220	1.240	28,000	34,200	1.2214	1.134	1.125	1.143	1.116	1.134	30,623	1.1168	1.64%
2025-11-14	0	1.220	1.210	1.240	1.220	1.220	4,000	4,880	1.2200	1.116	1.106	1.134	1.116	1.116	4,375	1.1155	0.83%
2025-11-13	0	1.210	1.200	1.240	1.200	1.210	20,000	24,180	1.2090	1.106	1.097	1.134	1.097	1.106	21,874	1.1054	0.83%
2025-11-12	0	1.200	1.190	1.200	1.200	1.210	30,000	36,280	1.2093	1.097	1.088	1.097	1.097	1.106	32,810	1.1057	-0.83%
2025-11-11	0	1.210	1.200	1.240	-	-	0	0	-	1.106	1.097	1.134	-	-	0	-	0.00%
2025-11-10	0	1.210	1.190	1.220	1.210	1.220	12,000	14,620	1.2183	1.106	1.088	1.116	1.106	1.116	13,124	1.1140	0.00%
2025-11-07	0	1.210	1.210	1.250	-	-	0	0	-	1.106	1.106	1.143	-	-	0	-	0.00%
2025-11-06	0	1.210	1.210	1.250	1.210	1.240	6,000	7,380	1.2300	1.106	1.106	1.143	1.106	1.134	6,562	1.1246	-0.82%
2025-11-05	0	1.220	1.220	1.280	1.220	1.220	16,000	19,520	1.2200	1.116	1.116	1.170	1.116	1.116	17,499	1.1155	0.83%
2025-11-04	0	1.210	1.210	1.280	1.210	1.280	14,000	17,660	1.2614	1.106	1.106	1.170	1.106	1.170	15,311	1.1534	-5.47%
2025-11-03	0	1.280	1.230	1.280	-	-	0	0	-	1.170	1.125	1.170	-	-	0	-	0.00%
2025-10-31	0	1.280	1.240	1.280	1.280	1.280	10,000	12,800	1.2800	1.170	1.134	1.170	1.170	1.170	10,937	1.1704	-0.78%
2025-10-30	0	1.290	1.250	1.290	-	-	0	0	-	1.180	1.143	1.180	-	-	0	-	0.00%
2025-10-28	0	1.290	1.270	1.290	1.270	1.290	54,000	68,620	1.2707	1.180	1.161	1.180	1.161	1.180	59,059	1.1619	-0.77%
2025-10-27	0	1.300	1.250	1.300	-	-	0	0	-	1.189	1.143	1.189	-	-	0	-	0.00%
2025-10-24	0	1.300	1.260	1.300	-	-	0	0	-	1.189	1.152	1.189	-	-	0	-	0.00%
2025-10-23	0	1.300	1.250	1.300	-	-	0	0	-	1.189	1.143	1.189	-	-	0	-	0.00%
2025-10-22	0	1.300	1.260	1.300	-	-	0	0	-	1.189	1.152	1.189	-	-	0	-	0.00%
2025-10-21	0	1.300	1.250	1.300	1.270	1.300	6,000	7,720	1.2867	1.189	1.143	1.189	1.161	1.189	6,562	1.1765	3.17%
2025-10-20	0	1.260	1.250	1.280	1.260	1.260	4,000	5,040	1.2600	1.152	1.143	1.170	1.152	1.152	4,375	1.1521	-2.33%
2025-10-17	0	1.290	1.250	1.290	1.260	1.290	30,000	37,920	1.2640	1.180	1.143	1.180	1.152	1.180	32,810	1.1557	2.38%
2025-10-16	0	1.260	1.250	1.280	1.240	1.260	42,000	52,580	1.2519	1.152	1.143	1.170	1.134	1.152	45,934	1.1447	-2.33%
2025-10-15	0	1.290	1.250	1.290	1.240	1.290	106,000	132,620	1.2511	1.180	1.143	1.180	1.134	1.180	115,930	1.1440	4.03%
2025-10-14	0	1.240	1.240	1.320	-	-	0	0	-	1.134	1.134	1.207	-	-	0	-	0.81%
2025-10-13	0	1.230	1.230	1.350	1.230	1.270	192,000	239,800	1.2490	1.125	1.125	1.234	1.125	1.161	209,986	1.1420	-4.65%
2025-10-10	0	1.290	1.290	1.300	1.290	1.300	42,000	54,580	1.2995	1.180	1.180	1.189	1.180	1.189	45,934	1.1882	-0.77%
2025-10-09	0	1.300	1.290	1.350	1.300	1.300	30,000	39,000	1.3000	1.189	1.180	1.234	1.189	1.189	32,810	1.1887	-3.70%
2025-10-08	0	1.350	1.290	1.350	-	-	0	0	-	1.234	1.180	1.234	-	-	0	-	-0.74%
2025-10-06	0	1.360	1.300	1.360	-	-	0	0	-	1.244	1.189	1.244	-	-	0	-	0.00%
2025-10-03	0	1.360	1.320	1.360	1.300	1.360	214,000	281,840	1.3170	1.244	1.207	1.244	1.189	1.244	234,047	1.2042	5.43%
2025-10-02	0	1.290	1.280	1.300	-	-	0	0	-	1.180	1.170	1.189	-	-	0	-	0.00%
2025-09-30	0	1.290	1.280	1.300	-	-	0	0	-	1.180	1.170	1.189	-	-	0	-	0.00%
2025-09-29	0	1.290	1.290	1.310	1.280	1.280	20,000	25,600	1.2800	1.180	1.180	1.198	1.170	1.170	21,874	1.1704	-1.53%
2025-09-26	0	1.310	1.280	1.310	-	-	0	0	-	1.198	1.170	1.198	-	-	0	-	0.00%
2025-09-25	0	1.310	1.280	1.310	-	-	0	0	-	1.198	1.170	1.198	-	-	0	-	0.00%
2025-09-24	0	1.310	1.290	1.310	1.290	1.310	8,000	10,380	1.2975	1.198	1.180	1.198	1.180	1.198	8,749	1.1864	1.55%
2025-09-23	0	1.290	1.280	1.290	-	-	0	0	-	1.180	1.170	1.180	-	-	0	-	0.00%
2025-09-22	0	1.290	1.290	1.310	1.280	1.290	30,000	38,560	1.2853	1.180	1.180	1.198	1.170	1.180	32,810	1.1752	-1.53%
2025-09-19	0	1.310	1.290	1.310	1.290	1.340	22,000	29,320	1.3327	1.198	1.180	1.198	1.180	1.225	24,061	1.2186	-0.76%
2025-09-18	0	1.320	1.290	1.330	-	-	0	0	-	1.207	1.180	1.216	-	-	0	-	0.00%
2025-09-17	0	1.320	1.310	1.350	1.270	1.350	736,000	964,640	1.3107	1.207	1.198	1.234	1.161	1.234	804,947	1.1984	3.94%
2025-09-16	0	1.270	1.250	1.280	-	-	0	0	-	1.161	1.143	1.170	-	-	0	-	0.00%
2025-09-15	0	1.270	1.240	1.280	1.240	1.280	168,000	212,400	1.2643	1.161	1.134	1.170	1.134	1.170	183,738	1.1560	4.10%
2025-09-12	0	1.220	1.220	1.250	1.210	1.250	284,000	350,060	1.2326	1.116	1.116	1.143	1.106	1.143	310,604	1.1270	0.83%
2025-09-11	0	1.210	1.210	1.270	1.210	1.260	76,000	95,420	1.2555	1.106	1.106	1.161	1.106	1.152	83,119	1.1480	-4.72%
2025-09-10	0	1.270	1.270	1.280	1.270	1.280	136,000	173,220	1.2737	1.161	1.161	1.170	1.161	1.170	148,740	1.1646	1.60%
2025-09-09	0	1.250	1.230	1.260	1.240	1.270	142,000	177,160	1.2476	1.143	1.125	1.152	1.134	1.161	155,302	1.1407	0.81%
2025-09-08	0	1.240	1.230	1.270	1.240	1.270	44,000	54,960	1.2491	1.134	1.125	1.161	1.134	1.161	48,122	1.1421	1.64%
2025-09-05	0	1.220	1.210	1.230	1.210	1.260	64,000	78,140	1.2209	1.116	1.106	1.125	1.106	1.152	69,995	1.1164	-0.81%
2025-09-04	0	1.230	1.230	1.460	1.210	1.220	32,000	38,740	1.2106	1.125	1.125	1.335	1.106	1.116	34,998	1.1069	-0.81%
2025-09-03	0	1.240	1.210	1.260	1.240	1.240	22,000	27,280	1.2400	1.134	1.106	1.152	1.134	1.134	24,061	1.1338	0.00%
2025-09-02	0	1.240	1.220	1.260	1.240	1.240	150,000	186,000	1.2400	1.134	1.116	1.152	1.134	1.134	164,052	1.1338	0.00%
2025-09-01	0	1.240	1.240	1.260	-	-	0	0	-	1.134	1.134	1.152	-	-	0	-	0.00%
2025-08-29	0	1.240	1.250	1.260	1.230	1.240	308,000	379,640	1.2326	1.134	1.143	1.152	1.125	1.134	336,853	1.1270	1.64%
2025-08-28	0	1.220	1.180	1.270	-	-	0	0	-	1.116	1.079	1.161	-	-	0	-	0.00%
2025-08-27	0	1.220	1.180	1.220	1.200	1.270	30,000	36,400	1.2133	1.116	1.079	1.116	1.097	1.161	32,810	1.1094	-0.81%
2025-08-26	0	1.230	1.200	1.230	1.200	1.230	12,000	14,460	1.2050	1.125	1.097	1.125	1.097	1.125	13,124	1.1018	3.36%
2025-08-25	0	1.190	1.190	1.220	1.190	1.220	82,000	98,260	1.1983	1.088	1.088	1.116	1.088	1.116	89,682	1.0957	-2.46%
2025-08-22	0	1.220	1.170	1.220	-	-	26,000	30,420	1.1700	1.116	1.070	1.116	-	-	28,436	1.0698	0.00%
2025-08-21	0	1.220	1.200	1.220	1.200	1.260	6,000	7,360	1.2267	1.116	1.097	1.116	1.097	1.152	6,562	1.1216	2.52%
2025-08-20	0	1.190	1.170	1.220	1.150	1.190	30,000	34,900	1.1633	1.088	1.070	1.116	1.051	1.088	32,810	1.0637	3.48%
2025-08-19	0	1.150	1.150	1.180	1.150	1.160	94,000	108,400	1.1532	1.051	1.051	1.079	1.051	1.061	102,806	1.0544	-2.54%
2025-08-18	0	1.180	1.160	1.270	1.140	1.160	534,000	617,500	1.1564	1.079	1.061	1.161	1.042	1.061	584,024	1.0573	1.72%
2025-08-15	0	1.160	1.160	1.200	1.140	1.140	20,000	22,800	1.1400	1.061	1.061	1.097	1.042	1.042	21,874	1.0424	-7.20%
2025-08-14	0	1.250	1.150	1.250	1.250	1.250	20,000	25,000	1.2500	1.143	1.051	1.143	1.143	1.143	21,874	1.1429	1.63%
2025-08-13	0	1.230	1.160	1.230	1.160	1.250	50,000	59,480	1.1896	1.125	1.061	1.125	1.061	1.143	54,684	1.0877	5.13%
2025-08-12	0	1.170	1.150	1.200	-	-	0	0	-	1.070	1.051	1.097	-	-	0	-	-0.00%
2025-08-11	0	1.210	1.190	1.230	1.180	1.190	118,000	139,840	1.1851	1.070	1.052	1.087	1.043	1.052	133,466	1.0478	3.42%
2025-08-08	0	1.170	1.160	1.180	-	-	0	0	-	1.034	1.026	1.043	-	-	0	-	0.00%
2025-08-07	0	1.170	1.170	1.190	1.170	1.170	24,000	28,080	1.1700	1.034	1.034	1.052	1.034	1.034	27,146	1.0344	1.74%
2025-08-06	0	1.150	1.150	1.170	-	-	0	0	-	1.017	1.017	1.034	-	-	0	-	0.88%
2025-08-05	0	1.140	1.140	1.190	-	-	0	0	-	1.008	1.008	1.052	-	-	0	-	0.88%
2025-08-04	0	1.130	1.130	1.170	1.130	1.150	100,000	114,600	1.1460	0.999	0.999	1.034	0.999	1.017	113,107	1.0132	-1.74%
2025-08-01	0	1.150	1.160	1.180	-	-	0	0	-	1.017	1.026	1.043	-	-	0	-	0.00%
2025-07-31	0	1.150	1.150	1.180	1.150	1.150	52,000	59,800	1.1500	1.017	1.017	1.043	1.017	1.017	58,816	1.0167	0.00%
2025-07-30	0	1.150	1.140	1.170	-	-	0	0	-	1.017	1.008	1.034	-	-	0	-	0.00%
2025-07-29	0	1.150	1.150	1.180	-	-	0	0	-	1.017	1.017	1.043	-	-	0	-	0.00%
2025-07-28	0	1.150	1.150	1.180	1.150	1.150	252,000	289,800	1.1500	1.017	1.017	1.043	1.017	1.017	285,029	1.0167	0.00%
2025-07-25	0	1.150	1.150	1.180	1.140	1.170	88,000	101,460	1.1530	1.017	1.017	1.043	1.008	1.034	99,534	1.0194	-0.86%
2025-07-24	0	1.160	1.140	1.170	1.140	1.160	134,000	153,680	1.1469	1.026	1.008	1.034	1.008	1.026	151,563	1.0140	1.75%
2025-07-23	0	1.140	1.140	1.170	1.140	1.170	176,000	202,880	1.1527	1.008	1.008	1.034	1.008	1.034	199,068	1.0191	1.79%
2025-07-22	0	1.120	1.120	1.150	1.120	1.120	10,000	11,200	1.1200	0.990	0.990	1.017	0.990	0.990	11,311	0.9902	-0.88%
2025-07-21	0	1.130	1.120	1.140	1.130	1.130	188,000	212,440	1.1300	0.999	0.990	1.008	0.999	0.999	212,641	0.9991	-0.88%
2025-07-18	0	1.140	1.120	1.150	1.140	1.140	72,000	82,040	1.1394	1.008	0.990	1.017	1.008	1.008	81,437	1.0074	0.00%
2025-07-17	0	1.140	1.140	1.160	-	-	0	0	-	1.008	1.008	1.026	-	-	0	-	0.00%
2025-07-16	0	1.140	1.140	1.160	1.140	1.170	46,000	53,760	1.1687	1.008	1.008	1.026	1.008	1.034	52,029	1.0333	-3.39%
2025-07-15	0	1.180	1.150	1.180	1.190	1.190	10,000	11,900	1.1900	1.043	1.017	1.043	1.052	1.052	11,311	1.0521	-0.84%
2025-07-14	0	1.190	1.170	1.220	-	-	0	0	-	1.052	1.034	1.079	-	-	0	-	1.71%
2025-07-11	0	1.170	1.160	1.170	1.160	1.170	120,000	140,060	1.1672	1.034	1.026	1.034	1.026	1.034	135,728	1.0319	3.54%
2025-07-10	0	1.130	1.110	1.150	1.120	1.130	78,000	87,880	1.1267	0.999	0.981	1.017	0.990	0.999	88,223	0.9961	1.80%
2025-07-09	0	1.110	1.100	1.140	1.110	1.110	6,000	6,660	1.1100	0.981	0.973	1.008	0.981	0.981	6,786	0.9814	0.91%
2025-07-08	0	1.100	1.100	1.150	1.100	1.100	22,000	24,200	1.1000	0.973	0.973	1.017	0.973	0.973	24,884	0.9725	0.92%
2025-07-07	0	1.090	1.090	1.120	1.090	1.090	22,000	23,980	1.0900	0.964	0.964	0.990	0.964	0.964	24,884	0.9637	0.93%
2025-07-04	0	1.080	1.080	1.100	1.070	1.070	34,000	36,380	1.0700	0.955	0.955	0.973	0.946	0.946	38,456	0.9460	-0.92%
2025-07-03	0	1.090	1.080	1.120	1.060	1.100	58,000	62,520	1.0779	0.964	0.955	0.990	0.937	0.973	65,602	0.9530	-0.91%
2025-07-02	0	1.100	1.060	1.120	-	-	0	0	-	0.973	0.937	0.990	-	-	0	-	-2.65%
2025-06-30	0	1.130	1.090	1.130	1.090	1.160	46,000	52,040	1.1313	0.999	0.964	0.999	0.964	1.026	52,029	1.0002	4.63%
2025-06-27	0	1.080	1.080	1.120	1.070	1.100	68,000	74,060	1.0891	0.955	0.955	0.990	0.946	0.973	76,913	0.9629	2.86%
2025-06-26	0	1.050	1.050	-	-	-	0	0	-	0.928	0.928	-	-	-	0	-	0.00%
2025-06-25	0	1.050	1.050	1.120	1.050	1.050	30,000	31,500	1.0500	0.928	0.928	0.990	0.928	0.928	33,932	0.9283	0.00%
2025-06-24	0	1.050	1.050	1.100	1.040	1.110	4,000	4,300	1.0750	0.928	0.928	0.973	0.919	0.981	4,524	0.9504	-2.78%
2025-06-23	0	1.080	1.030	1.110	-	-	0	0	-	0.955	0.911	0.981	-	-	0	-	0.00%
2025-06-20	0	1.080	1.030	1.120	-	-	0	0	-	0.955	0.911	0.990	-	-	0	-	0.00%
2025-06-19	0	1.080	1.080	1.130	1.050	1.060	52,000	54,920	1.0562	0.955	0.955	0.999	0.928	0.937	58,816	0.9338	2.86%
2025-06-18	0	1.050	1.050	-	1.050	1.050	34,000	35,700	1.0500	0.928	0.928	-	0.928	0.928	38,456	0.9283	-2.78%
2025-06-17	0	1.080	1.050	1.080	1.080	1.080	16,000	17,280	1.0800	0.955	0.928	0.955	0.955	0.955	18,097	0.9548	-2.70%
2025-06-16	0	1.110	1.070	1.190	1.090	1.110	78,000	85,440	1.0954	0.981	0.946	1.052	0.964	0.981	88,223	0.9685	4.72%
2025-06-13	0	1.060	1.050	1.120	1.060	1.060	20,600	21,812	1.0588	0.937	0.928	0.990	0.937	0.937	23,300	0.9361	0.95%
2025-06-12	0	1.050	1.030	1.070	1.050	1.060	138,000	145,580	1.0549	0.928	0.911	0.946	0.928	0.937	156,087	0.9327	0.00%
2025-06-11	0	1.050	1.050	1.120	1.050	1.050	23,000	24,100	1.0478	0.928	0.928	0.990	0.928	0.928	26,015	0.9264	-2.78%
2025-06-10	0	1.080	1.070	1.090	1.060	1.080	38,000	40,440	1.0642	0.955	0.946	0.964	0.937	0.955	42,981	0.9409	1.89%
2025-06-09	0	1.060	1.050	1.140	1.060	1.100	72,000	76,400	1.0611	0.937	0.928	1.008	0.937	0.973	81,437	0.9381	-0.93%
2025-06-06	0	1.070	1.050	1.100	-	-	0	0	-	0.946	0.928	0.973	-	-	0	-	0.00%
2025-06-05	0	1.070	1.070	1.120	-	-	0	0	-	0.946	0.946	0.990	-	-	0	-	2.88%
2025-06-04	0	1.040	1.020	1.050	-	-	0	0	-	0.919	0.902	0.928	-	-	0	-	0.00%
2025-06-03	0	1.040	1.020	1.050	1.040	1.050	58,000	60,820	1.0486	0.919	0.902	0.928	0.919	0.928	65,602	0.9271	0.00%
2025-06-02	0	1.040	1.020	1.040	1.040	1.040	48,000	49,920	1.0400	0.919	0.902	0.919	0.919	0.919	54,291	0.9195	-1.89%
2025-05-30	0	1.060	1.040	1.110	1.060	1.060	30,000	31,800	1.0600	0.937	0.919	0.981	0.937	0.937	33,932	0.9372	0.00%
2025-05-29	0	1.060	1.020	1.060	1.060	1.100	54,000	57,980	1.0737	0.937	0.902	0.937	0.937	0.973	61,078	0.9493	0.95%
2025-05-28	0	1.050	1.050	1.090	1.050	1.150	66,000	71,600	1.0848	0.928	0.928	0.964	0.928	1.017	74,651	0.9591	-4.55%
2025-05-27	0	1.100	1.040	1.100	1.040	1.100	430,000	472,840	1.0996	0.973	0.919	0.973	0.919	0.973	486,359	0.9722	5.77%
2025-05-26	0	1.040	1.030	1.100	1.030	1.040	64,000	65,940	1.0303	0.919	0.911	0.973	0.911	0.919	72,388	0.9109	4.00%
2025-05-23	0	1.000	0.980	1.020	-	-	0	0	-	0.884	0.866	0.902	-	-	0	-	0.00%
2025-05-22	0	1.000	0.980	1.020	-	-	0	0	-	0.884	0.866	0.902	-	-	0	-	0.00%
2025-05-21	0	1.000	1.000	1.010	0.990	1.000	164,000	163,760	0.9985	0.884	0.884	0.893	0.875	0.884	185,495	0.8828	2.04%
2025-05-20	0	0.980	0.980	1.000	0.980	0.980	10,000	9,800	0.9800	0.866	0.866	0.884	0.866	0.866	11,311	0.8664	1.03%
2025-05-19	0	0.970	0.930	1.000	0.970	0.970	8,000	7,760	0.9700	0.858	0.822	0.884	0.858	0.858	9,049	0.8576	1.04%
2025-05-16	0	0.960	0.960	1.000	-	-	0	0	-	0.849	0.849	0.884	-	-	0	-	0.00%
2025-05-15	0	0.960	0.950	1.000	-	-	0	0	-	0.849	0.840	0.884	-	-	0	-	0.00%
2025-05-14	0	0.960	0.960	1.000	0.950	0.950	31,000	29,390	0.9481	0.849	0.849	0.884	0.840	0.840	35,063	0.8382	0.00%
2025-05-13	0	0.960	0.960	1.000	-	-	0	0	-	0.849	0.849	0.884	-	-	0	-	0.00%
2025-05-12	0	0.960	0.930	1.000	-	-	0	0	-	0.849	0.822	0.884	-	-	0	-	1.05%
2025-05-09	0	0.950	0.950	0.990	0.950	0.970	32,000	31,000	0.9688	0.840	0.840	0.875	0.840	0.858	36,194	0.8565	-2.06%
2025-05-08	0	0.970	0.950	0.970	-	-	0	0	-	0.858	0.840	0.858	-	-	0	-	-2.02%
2025-05-07	0	0.990	0.970	1.000	0.970	0.990	446,000	437,280	0.9804	0.875	0.858	0.884	0.858	0.875	504,456	0.8668	0.00%
2025-05-06	0	0.990	0.960	1.000	0.950	0.990	224,000	217,580	0.9713	0.875	0.849	0.884	0.840	0.875	253,359	0.8588	6.45%
2025-05-02	0	0.930	0.920	0.950	0.920	0.930	86,000	79,480	0.9242	0.822	0.813	0.840	0.813	0.822	97,272	0.8171	1.09%
2025-04-30	0	0.920	0.920	0.960	0.910	0.920	96,000	87,960	0.9163	0.813	0.813	0.849	0.805	0.813	108,583	0.8101	1.10%
2025-04-29	0	0.910	0.900	0.920	-	-	0	0	-	0.805	0.796	0.813	-	-	0	-	0.00%
2025-04-28	0	0.910	0.910	0.930	-	-	0	0	-	0.805	0.805	0.822	-	-	0	-	0.00%
2025-04-25	0	0.910	0.900	0.950	-	-	0	0	-	0.805	0.796	0.840	-	-	0	-	0.00%
2025-04-24	0	0.910	0.900	0.930	-	-	0	0	-	0.805	0.796	0.822	-	-	0	-	0.00%
2025-04-23	0	0.910	0.900	0.910	0.900	0.910	126,000	113,420	0.9002	0.805	0.796	0.805	0.796	0.805	142,515	0.7958	1.11%
2025-04-22	0	0.900	0.900	0.920	0.900	0.920	38,000	34,320	0.9032	0.796	0.796	0.813	0.796	0.813	42,981	0.7985	-4.26%
2025-04-17	0	0.940	0.900	0.940	0.890	0.940	194,000	174,160	0.8977	0.831	0.796	0.831	0.787	0.831	219,427	0.7937	2.17%
2025-04-16	0	0.920	0.910	0.920	0.920	0.940	68,000	63,480	0.9335	0.813	0.805	0.813	0.813	0.831	76,913	0.8254	-5.15%
2025-04-15	0	0.970	0.940	0.970	-	-	0	0	-	0.858	0.831	0.858	-	-	0	-	0.00%
2025-04-14	0	0.970	0.940	0.980	0.940	0.970	54,000	51,120	0.9467	0.858	0.831	0.866	0.831	0.858	61,078	0.8370	4.30%
2025-04-11	0	0.930	0.930	0.970	-	-	0	0	-	0.822	0.822	0.858	-	-	0	-	0.00%
2025-04-10	0	0.930	0.920	0.980	0.930	0.980	4,000	3,820	0.9550	0.822	0.813	0.866	0.822	0.866	4,524	0.8443	-1.06%
2025-04-09	0	0.940	0.920	0.940	0.900	0.940	784,000	713,280	0.9098	0.831	0.813	0.831	0.796	0.831	886,758	0.8044	-8.74%
2025-04-08	0	1.030	0.940	1.030	0.910	1.030	58,000	59,480	1.0255	0.911	0.831	0.911	0.805	0.911	65,602	0.9067	8.42%
2025-04-07	0	0.950	0.990	1.000	0.950	1.020	296,000	288,060	0.9732	0.840	0.875	0.884	0.840	0.902	334,796	0.8604	-12.84%
2025-04-03	0	1.090	1.090	1.110	1.060	1.100	350,000	379,880	1.0854	0.964	0.964	0.981	0.937	0.973	395,874	0.9596	-2.68%
2025-04-02	0	1.120	1.120	1.160	-	-	0	0	-	0.990	0.990	1.026	-	-	0	-	1.82%
2025-04-01	0	1.100	1.100	1.140	1.100	1.140	6,000	6,720	1.1200	0.973	0.973	1.008	0.973	1.008	6,786	0.9902	0.92%
2025-03-31	0	1.090	1.100	1.120	1.070	1.110	32,000	34,660	1.0831	0.964	0.973	0.990	0.946	0.981	36,194	0.9576	-3.54%
2025-03-28	0	1.130	1.100	1.140	-	-	0	0	-	0.999	0.973	1.008	-	-	0	-	0.00%
2025-03-27	0	1.130	1.120	1.130	1.120	1.130	128,000	143,560	1.1216	0.999	0.990	0.999	0.990	0.999	144,777	0.9916	-0.88%
2025-03-26	0	1.140	1.130	1.140	1.130	1.140	42,000	47,760	1.1371	1.008	0.999	1.008	0.999	1.008	47,505	1.0054	1.79%
2025-03-25	0	1.120	1.110	1.150	1.120	1.130	44,000	49,700	1.1295	0.990	0.981	1.017	0.990	0.999	49,767	0.9987	-0.88%
2025-03-24	0	1.130	1.110	1.160	-	-	0	0	-	0.999	0.981	1.026	-	-	0	-	0.00%
2025-03-21	0	1.130	1.130	1.160	1.130	1.160	14,000	15,880	1.1343	0.999	0.999	1.026	0.999	1.026	15,835	1.0028	-0.88%
2025-03-20	0	1.140	1.120	1.140	1.140	1.140	60,000	68,400	1.1400	1.008	0.990	1.008	1.008	1.008	67,864	1.0079	1.79%
2025-03-19	0	1.120	1.120	1.150	-	-	0	0	-	0.990	0.990	1.017	-	-	0	-	0.00%
2025-03-18	0	1.120	1.110	1.140	1.120	1.120	303,200	339,548	1.1199	0.990	0.981	1.008	0.990	0.990	342,940	0.9901	-0.88%
2025-03-17	0	1.130	1.110	1.150	-	-	0	0	-	0.999	0.981	1.017	-	-	0	-	0.00%
2025-03-14	0	1.130	1.100	1.160	1.130	1.130	18,000	20,340	1.1300	0.999	0.973	1.026	0.999	0.999	20,359	0.9991	0.00%
2025-03-13	0	1.130	1.100	1.150	-	-	0	0	-	0.999	0.973	1.017	-	-	0	-	0.00%
2025-03-12	0	1.130	1.100	1.130	1.130	1.130	14,000	15,820	1.1300	0.999	0.973	0.999	0.999	0.999	15,835	0.9991	1.80%
2025-03-11	0	1.110	1.110	1.150	1.100	1.100	36,000	39,600	1.1000	0.981	0.981	1.017	0.973	0.973	40,718	0.9725	-2.63%
2025-03-10	0	1.140	1.110	1.140	1.140	1.140	2,000	2,280	1.1400	1.008	0.981	1.008	1.008	1.008	2,262	1.0079	0.00%
2025-03-07	0	1.140	1.130	1.140	1.120	1.140	106,000	120,000	1.1321	1.008	0.999	1.008	0.990	1.008	119,893	1.0009	0.00%
2025-03-06	0	1.140	1.110	1.140	-	-	0	0	-	1.008	0.981	1.008	-	-	0	-	0.00%
2025-03-05	0	1.140	1.140	1.170	1.130	1.140	60,000	67,900	1.1317	1.008	1.008	1.034	0.999	1.008	67,864	1.0005	3.64%
2025-03-04	0	1.100	1.100	1.120	1.100	1.110	22,000	24,400	1.1091	0.973	0.973	0.990	0.973	0.981	24,884	0.9806	3.77%
2025-03-03	0	1.060	1.060	1.120	1.060	1.110	75,000	81,900	1.0920	0.937	0.937	0.990	0.937	0.981	84,830	0.9655	-6.19%
2025-02-28	0	1.130	1.110	1.130	1.120	1.130	30,000	33,700	1.1233	0.999	0.981	0.999	0.990	0.999	33,932	0.9932	0.89%
2025-02-27	0	1.120	1.120	1.140	1.140	1.140	16,000	18,240	1.1400	0.990	0.990	1.008	1.008	1.008	18,097	1.0079	0.00%
2025-02-26	0	1.120	1.110	1.140	1.120	1.120	20,000	22,400	1.1200	0.990	0.981	1.008	0.990	0.990	22,621	0.9902	0.90%
2025-02-25	0	1.110	1.110	1.150	1.110	1.110	20,000	22,200	1.1100	0.981	0.981	1.017	0.981	0.981	22,621	0.9814	0.00%
2025-02-24	0	1.110	1.110	1.150	1.110	1.120	78,000	87,340	1.1197	0.981	0.981	1.017	0.981	0.990	88,223	0.9900	-0.89%
2025-02-21	0	1.120	1.120	1.160	-	-	0	0	-	0.990	0.990	1.026	-	-	0	-	0.00%
2025-02-20	0	1.120	1.120	1.160	1.120	1.120	2,000	2,240	1.1200	0.990	0.990	1.026	0.990	0.990	2,262	0.9902	-0.88%
2025-02-19	0	1.130	1.110	1.130	1.130	1.130	26,000	29,380	1.1300	0.999	0.981	0.999	0.999	0.999	29,408	0.9991	0.89%
2025-02-18	0	1.120	1.120	1.150	-	-	0	0	-	0.990	0.990	1.017	-	-	0	-	0.00%
2025-02-17	0	1.120	1.120	1.140	1.120	1.120	26,000	29,120	1.1200	0.990	0.990	1.008	0.990	0.990	29,408	0.9902	-0.88%
2025-02-14	0	1.130	1.120	1.180	-	-	0	0	-	0.999	0.990	1.043	-	-	0	-	0.00%
2025-02-13	0	1.130	1.120	1.160	-	-	0	0	-	0.999	0.990	1.026	-	-	0	-	0.00%
2025-02-12	0	1.130	1.130	1.180	1.130	1.130	20,000	22,600	1.1300	0.999	0.999	1.043	0.999	0.999	22,621	0.9991	-1.74%
2025-02-11	0	1.150	1.110	1.180	1.090	1.150	108,000	123,120	1.1400	1.017	0.981	1.043	0.964	1.017	122,155	1.0079	3.60%
2025-02-10	0	1.110	1.110	1.140	1.080	1.140	30,000	34,080	1.1360	0.981	0.981	1.008	0.955	1.008	33,932	1.0044	-1.77%
2025-02-07	0	1.130	1.130	1.140	1.130	1.130	20,000	22,600	1.1300	0.999	0.999	1.008	0.999	0.999	22,621	0.9991	0.00%
2025-02-06	0	1.130	1.060	1.140	-	-	0	0	-	0.999	0.937	1.008	-	-	0	-	0.00%
2025-02-05	0	1.130	1.130	1.150	1.130	1.130	6,000	6,780	1.1300	0.999	0.999	1.017	0.999	0.999	6,786	0.9991	0.00%
2025-02-04	0	1.130	1.130	1.140	1.130	1.140	52,000	59,180	1.1381	0.999	0.999	1.008	0.999	1.008	58,816	1.0062	-1.74%
2025-02-03	0	1.150	1.110	1.160	1.150	1.150	2,000	2,300	1.1500	1.017	0.981	1.026	1.017	1.017	2,262	1.0167	-0.86%
2025-01-28	0	1.160	1.180	1.200	-	-	0	0	-	1.026	1.043	1.061	-	-	0	-	0.00%
2025-01-27	0	1.160	1.160	1.170	1.160	1.170	22,000	25,720	1.1691	1.026	1.026	1.034	1.026	1.034	24,884	1.0336	-2.52%
2025-01-24	0	1.190	1.160	1.190	1.160	1.190	312,000	366,380	1.1743	1.052	1.026	1.052	1.026	1.052	352,893	1.0382	-4.03%
2025-01-23	0	1.240	1.180	1.240	1.240	1.240	2,000	2,480	1.2400	1.096	1.043	1.096	1.096	1.096	2,262	1.0963	3.33%
2025-01-22	0	1.200	1.180	1.230	-	-	0	0	-	1.061	1.043	1.087	-	-	0	-	0.00%
2025-01-21	0	1.200	1.180	1.220	-	-	0	0	-	1.061	1.043	1.079	-	-	0	-	0.00%
2025-01-20	0	1.200	1.180	1.260	1.190	1.200	152,000	181,900	1.1967	1.061	1.043	1.114	1.052	1.061	171,922	1.0580	-0.83%
2025-01-17	0	1.210	1.180	1.210	-	-	0	0	-	1.070	1.043	1.070	-	-	0	-	0.00%
2025-01-16	0	1.210	1.180	1.290	-	-	0	0	-	1.070	1.043	1.141	-	-	0	-	0.00%
2025-01-15	0	1.210	1.200	1.260	1.200	1.230	16,000	19,280	1.2050	1.070	1.061	1.114	1.061	1.087	18,097	1.0654	0.83%
2025-01-14	0	1.200	1.180	1.220	1.160	1.200	18,000	21,040	1.1689	1.061	1.043	1.079	1.026	1.061	20,359	1.0334	-5.51%
2025-01-13	0	1.270	1.190	1.290	-	-	0	0	-	1.123	1.052	1.141	-	-	0	-	0.00%
2025-01-10	0	1.270	1.190	1.290	-	-	0	0	-	1.123	1.052	1.141	-	-	0	-	0.00%
2025-01-09	0	1.270	1.190	1.270	-	-	0	0	-	1.123	1.052	1.123	-	-	0	-	0.00%
2025-01-08	0	1.270	1.190	1.290	-	-	0	0	-	1.123	1.052	1.141	-	-	0	-	0.00%
2025-01-07	0	1.270	1.190	1.290	-	-	0	0	-	1.123	1.052	1.141	-	-	0	-	0.00%
2025-01-06	0	1.270	1.190	1.300	-	-	0	0	-	1.123	1.052	1.149	-	-	0	-	0.00%
2025-01-03	0	1.270	1.190	1.280	-	-	0	0	-	1.123	1.052	1.132	-	-	0	-	0.00%
2025-01-02	0	1.270	1.190	1.270	-	-	0	0	-	1.123	1.052	1.123	-	-	0	-	-1.55%
2024-12-31	0	1.290	1.180	1.290	1.290	1.290	2,000	2,580	1.2900	1.141	1.043	1.141	1.141	1.141	2,262	1.1405	3.20%
2024-12-30	0	1.250	1.180	1.280	-	-	0	0	-	1.105	1.043	1.132	-	-	0	-	0.00%
2024-12-27	0	1.250	1.180	1.330	1.250	1.250	2,000	2,500	1.2500	1.105	1.043	1.176	1.105	1.105	2,262	1.1051	2.46%
2024-12-24	0	1.220	1.180	1.220	-	-	0	0	-	1.079	1.043	1.079	-	-	0	-	-0.81%
2024-12-23	0	1.230	1.180	1.250	-	-	0	0	-	1.087	1.043	1.105	-	-	0	-	0.00%
2024-12-20	0	1.230	1.180	1.250	-	-	0	0	-	1.087	1.043	1.105	-	-	0	-	0.00%
2024-12-19	0	1.230	1.180	1.250	-	-	0	0	-	1.087	1.043	1.105	-	-	0	-	0.00%
2024-12-18	0	1.230	1.180	1.230	-	-	0	0	-	1.087	1.043	1.087	-	-	0	-	0.00%
2024-12-17	0	1.230	1.200	1.230	1.240	1.240	2,000	2,480	1.2400	1.087	1.061	1.087	1.096	1.096	2,262	1.0963	2.50%
2024-12-16	0	1.200	1.200	1.250	1.200	1.230	128,400	156,884	1.2218	1.061	1.061	1.105	1.061	1.087	145,229	1.0803	-4.00%
2024-12-13	0	1.250	1.200	1.330	-	-	0	0	-	1.105	1.061	1.176	-	-	0	-	0.00%
2024-12-12	0	1.250	1.210	1.330	-	-	0	0	-	1.105	1.070	1.176	-	-	0	-	0.00%
2024-12-11	0	1.250	1.210	1.280	-	-	0	0	-	1.105	1.070	1.132	-	-	0	-	0.00%
2024-12-10	0	1.290	1.250	1.300	1.220	1.290	270,000	339,520	1.2575	1.105	1.071	1.114	1.045	1.105	315,161	1.0773	2.38%
2024-12-09	0	1.260	1.240	1.280	1.260	1.260	220,000	277,200	1.2600	1.079	1.062	1.097	1.079	1.079	256,798	1.0794	0.00%
2024-12-06	0	1.260	1.260	1.290	-	-	0	0	-	1.079	1.079	1.105	-	-	0	-	0.00%
2024-12-05	0	1.260	1.260	1.290	-	-	0	0	-	1.079	1.079	1.105	-	-	0	-	0.00%
2024-12-04	0	1.260	1.260	1.320	1.250	1.250	30,000	37,500	1.2500	1.079	1.079	1.131	1.071	1.071	35,018	1.0709	-2.33%
2024-12-03	0	1.290	1.220	1.290	1.270	1.300	140,000	180,300	1.2879	1.105	1.045	1.105	1.088	1.114	163,417	1.1033	4.88%
2024-12-02	0	1.230	1.230	1.280	-	-	0	0	-	1.054	1.054	1.097	-	-	0	-	0.00%
2024-11-29	0	1.230	1.250	1.290	1.220	1.240	71,600	88,024	1.2294	1.054	1.071	1.105	1.045	1.062	83,576	1.0532	-1.60%
2024-11-28	0	1.250	1.180	1.270	1.220	1.250	60,000	74,460	1.2410	1.071	1.011	1.088	1.045	1.071	70,036	1.0632	0.00%
2024-11-27	0	1.250	1.180	1.250	-	-	0	0	-	1.071	1.011	1.071	-	-	0	-	-1.57%
2024-11-26	0	1.270	1.220	1.330	1.230	1.270	6,000	7,460	1.2433	1.088	1.045	1.139	1.054	1.088	7,004	1.0652	2.42%
2024-11-25	0	1.240	1.190	1.240	1.290	1.290	4,000	4,960	1.2400	1.062	1.019	1.062	1.105	1.105	4,669	1.0623	0.00%
2024-11-22	0	1.240	1.180	1.300	-	-	0	0	-	1.062	1.011	1.114	-	-	0	-	0.00%
2024-11-21	0	1.240	1.180	1.300	-	-	0	0	-	1.062	1.011	1.114	-	-	0	-	0.00%
2024-11-20	0	1.240	1.180	1.250	-	-	0	0	-	1.062	1.011	1.071	-	-	0	-	0.00%
2024-11-19	0	1.240	1.160	1.240	-	-	0	0	-	1.062	0.994	1.062	-	-	0	-	0.00%
2024-11-18	0	1.240	1.180	1.240	1.180	1.240	12,000	14,440	1.2033	1.062	1.011	1.062	1.011	1.062	14,007	1.0309	0.81%
2024-11-15	0	1.230	1.140	1.230	-	-	0	0	-	1.054	0.977	1.054	-	-	0	-	-2.38%
2024-11-14	0	1.260	1.150	1.260	1.170	1.260	70,000	82,620	1.1803	1.079	0.985	1.079	1.002	1.079	81,708	1.0112	-1.56%
2024-11-13	0	1.280	1.180	1.280	-	-	0	0	-	1.097	1.011	1.097	-	-	0	-	-0.78%
2024-11-12	0	1.290	1.220	1.310	-	-	0	0	-	1.105	1.045	1.122	-	-	0	-	0.00%
2024-11-11	0	1.290	1.210	1.310	-	-	0	0	-	1.105	1.037	1.122	-	-	0	-	0.00%
2024-11-08	0	1.290	1.180	1.330	1.290	1.290	8,000	10,320	1.2900	1.105	1.011	1.139	1.105	1.105	9,338	1.1051	0.78%
2024-11-07	0	1.280	1.220	1.330	-	-	0	0	-	1.097	1.045	1.139	-	-	0	-	0.00%
2024-11-06	0	1.280	1.210	1.280	-	-	0	0	-	1.097	1.037	1.097	-	-	0	-	0.00%
2024-11-05	0	1.280	1.210	1.330	-	-	0	0	-	1.097	1.037	1.139	-	-	0	-	0.00%
2024-11-04	0	1.280	1.200	1.330	-	-	0	0	-	1.097	1.028	1.139	-	-	0	-	0.00%
2024-11-01	0	1.280	1.210	1.280	-	-	0	0	-	1.097	1.037	1.097	-	-	0	-	-1.54%
2024-10-31	0	1.300	1.210	1.300	-	-	0	0	-	1.114	1.037	1.114	-	-	0	-	-2.26%
2024-10-30	0	1.330	1.200	1.330	-	-	0	0	-	1.139	1.028	1.139	-	-	0	-	0.00%
2024-10-29	0	1.330	1.230	1.330	-	-	0	0	-	1.139	1.054	1.139	-	-	0	-	-0.75%
2024-10-28	0	1.340	1.220	1.390	-	-	0	0	-	1.148	1.045	1.191	-	-	0	-	0.00%
2024-10-25	0	1.340	1.220	1.340	-	-	0	0	-	1.148	1.045	1.148	-	-	0	-	0.00%
2024-10-24	0	1.340	1.250	1.380	1.200	1.340	24,000	29,500	1.2292	1.148	1.071	1.182	1.028	1.148	28,014	1.0530	2.29%
2024-10-23	0	1.310	1.220	1.310	-	-	0	0	-	1.122	1.045	1.122	-	-	0	-	0.00%
2024-10-22	0	1.310	1.220	1.380	-	-	0	0	-	1.122	1.045	1.182	-	-	0	-	0.00%
2024-10-21	0	1.310	1.220	1.380	-	-	0	0	-	1.122	1.045	1.182	-	-	0	-	0.00%
2024-10-18	0	1.310	1.310	1.380	1.270	1.290	4,000	5,120	1.2800	1.122	1.122	1.182	1.088	1.105	4,669	1.0966	4.80%
2024-10-17	0	1.250	1.240	1.310	1.250	1.340	8,000	10,180	1.2725	1.071	1.062	1.122	1.071	1.148	9,338	1.0902	-3.10%
2024-10-16	0	1.290	1.270	1.300	1.290	1.350	52,000	68,380	1.3150	1.105	1.088	1.114	1.105	1.157	60,698	1.1266	0.00%
2024-10-15	0	1.290	1.250	1.290	1.320	1.320	2,000	2,640	1.3200	1.105	1.071	1.105	1.131	1.131	2,335	1.1309	0.00%
2024-10-14	0	1.290	1.280	1.290	1.290	1.330	6,000	7,860	1.3100	1.105	1.097	1.105	1.105	1.139	7,004	1.1223	0.78%
2024-10-10	0	1.280	1.260	1.310	1.240	1.300	88,000	112,560	1.2791	1.097	1.079	1.122	1.062	1.114	102,719	1.0958	2.40%
2024-10-09	0	1.250	1.220	1.260	-	-	0	0	-	1.071	1.045	1.079	-	-	0	-	0.00%
2024-10-08	0	1.250	1.220	1.260	1.250	1.280	106,000	135,000	1.2736	1.071	1.045	1.079	1.071	1.097	123,730	1.0911	-0.79%
2024-10-07	0	1.260	1.200	1.350	1.250	1.270	306,000	385,580	1.2601	1.079	1.028	1.157	1.071	1.088	357,182	1.0795	-0.79%
2024-10-04	0	1.270	1.240	1.270	1.250	1.270	26,000	32,580	1.2531	1.088	1.062	1.088	1.071	1.088	30,349	1.0735	1.60%
2024-10-03	0	1.250	1.250	1.280	1.230	1.250	222,000	276,620	1.2460	1.071	1.071	1.097	1.054	1.071	259,132	1.0675	1.63%
2024-10-02	0	1.230	1.230	1.280	1.230	1.240	68,000	83,840	1.2329	1.054	1.054	1.097	1.054	1.062	79,374	1.0563	-0.81%
2024-09-30	0	1.240	1.240	1.250	1.220	1.280	356,000	438,040	1.2304	1.062	1.062	1.071	1.045	1.097	415,545	1.0541	1.64%
2024-09-27	0	1.220	1.200	1.230	1.220	1.230	216,000	264,400	1.2241	1.045	1.028	1.054	1.045	1.054	252,129	1.0487	1.67%
2024-09-26	0	1.200	1.200	1.220	1.170	1.230	116,000	139,000	1.1983	1.028	1.028	1.045	1.002	1.054	135,402	1.0266	2.56%
2024-09-25	0	1.170	1.170	1.190	1.170	1.170	238,000	278,460	1.1700	1.002	1.002	1.019	1.002	1.002	277,808	1.0023	2.63%
2024-09-24	0	1.140	1.110	1.190	-	-	0	0	-	0.977	0.951	1.019	-	-	0	-	0.00%
2024-09-23	0	1.140	1.130	1.180	1.100	1.140	58,000	64,940	1.1197	0.977	0.968	1.011	0.942	0.977	67,701	0.9592	0.00%
2024-09-20	0	1.140	1.140	1.170	1.120	1.140	24,000	27,160	1.1317	0.977	0.977	1.002	0.960	0.977	28,014	0.9695	-5.00%
2024-09-19	0	1.200	1.120	1.220	-	-	0	0	-	1.028	0.960	1.045	-	-	0	-	0.00%
2024-09-17	0	1.200	1.130	1.200	1.200	1.200	2,000	2,400	1.2000	1.028	0.968	1.028	1.028	1.028	2,335	1.0280	1.69%
2024-09-16	0	1.180	1.130	1.200	1.180	1.180	2,000	2,360	1.1800	1.011	0.968	1.028	1.011	1.011	2,335	1.0109	1.72%
2024-09-13	0	1.160	1.140	1.170	1.100	1.190	232,000	259,520	1.1186	0.994	0.977	1.002	0.942	1.019	270,805	0.9583	-1.69%
2024-09-12	0	1.180	1.130	1.190	-	-	0	0	-	1.011	0.968	1.019	-	-	0	-	0.00%
2024-09-11	0	1.180	1.110	1.190	1.150	1.190	60,000	69,140	1.1523	1.011	0.951	1.019	0.985	1.019	70,036	0.9872	-1.67%
2024-09-10	0	1.200	1.110	1.350	-	-	0	0	-	1.028	0.951	1.157	-	-	0	-	0.00%
2024-09-09	0	1.200	1.120	1.200	-	-	0	0	-	1.028	0.960	1.028	-	-	0	-	0.00%
2024-09-05	0	1.200	1.110	1.200	-	-	0	0	-	1.028	0.951	1.028	-	-	0	-	0.00%
2024-09-04	0	1.200	1.130	1.260	1.180	1.200	4,000	4,760	1.1900	1.028	0.968	1.079	1.011	1.028	4,669	1.0195	4.35%
2024-09-03	0	1.150	1.120	1.150	1.130	1.150	142,000	161,940	1.1404	0.985	0.960	0.985	0.968	0.985	165,751	0.9770	-2.54%
2024-09-02	0	1.180	1.140	1.200	1.180	1.180	2,000	2,360	1.1800	1.011	0.977	1.028	1.011	1.011	2,335	1.0109	0.85%
2024-08-30	0	1.170	1.150	1.180	1.150	1.180	290,000	336,920	1.1618	1.002	0.985	1.011	0.985	1.011	338,506	0.9953	-4.10%
2024-08-29	0	1.220	1.160	1.220	1.150	1.220	204,000	237,360	1.1635	1.045	0.994	1.045	0.985	1.045	238,122	0.9968	3.39%
2024-08-28	0	1.180	1.180	1.220	-	-	0	0	-	1.011	1.011	1.045	-	-	0	-	0.00%
2024-08-27	0	1.180	1.170	1.200	-	-	0	0	-	1.011	1.002	1.028	-	-	0	-	1.72%
2024-08-26	0	1.160	1.120	1.200	-	-	0	0	-	0.994	0.960	1.028	-	-	0	-	0.00%
2024-08-23	0	1.160	1.160	1.190	-	-	0	0	-	0.994	0.994	1.019	-	-	0	-	0.87%
2024-08-22	0	1.150	1.120	1.150	1.150	1.150	2,000	2,300	1.1500	0.985	0.960	0.985	0.985	0.985	2,335	0.9852	0.88%
2024-08-21	0	1.140	1.140	1.160	1.140	1.180	106,000	123,280	1.1630	0.977	0.977	0.994	0.977	1.011	123,730	0.9964	1.79%
2024-08-20	0	1.120	1.120	1.140	-	-	0	0	-	0.960	0.960	0.977	-	-	0	-	0.00%
2024-08-19	0	1.120	1.120	1.140	1.100	1.120	16,000	17,640	1.1025	0.960	0.960	0.977	0.942	0.960	18,676	0.9445	1.82%
2024-08-16	0	1.140	1.140	1.150	-	-	0	0	-	0.942	0.942	0.951	-	-	0	-	0.88%
2024-08-15	0	1.130	1.110	1.160	-	-	0	0	-	0.934	0.918	0.959	-	-	0	-	0.00%
2024-08-14	0	1.130	1.130	1.150	1.130	1.130	12,000	13,560	1.1300	0.934	0.934	0.951	0.934	0.934	14,517	0.9341	-1.74%
2024-08-13	0	1.150	1.110	1.150	-	-	0	0	-	0.951	0.918	0.951	-	-	0	-	0.00%
2024-08-12	0	1.150	1.140	1.160	-	-	0	0	-	0.951	0.942	0.959	-	-	0	-	0.00%
2024-08-09	0	1.150	1.130	1.160	-	-	0	0	-	0.951	0.934	0.959	-	-	0	-	0.00%
2024-08-08	0	1.150	1.130	1.150	1.150	1.150	2,000	2,300	1.1500	0.951	0.934	0.951	0.951	0.951	2,419	0.9506	0.88%
2024-08-07	0	1.140	1.130	1.150	1.140	1.150	76,000	87,240	1.1479	0.942	0.934	0.951	0.942	0.951	91,938	0.9489	0.00%
2024-08-06	0	1.140	1.100	1.160	1.140	1.140	2,000	2,280	1.1400	0.942	0.909	0.959	0.942	0.942	2,419	0.9424	0.88%
2024-08-05	0	1.130	1.130	1.140	1.110	1.130	4,000	4,480	1.1200	0.934	0.934	0.942	0.918	0.934	4,839	0.9258	-0.88%
2024-08-02	0	1.140	1.120	1.170	1.140	1.150	12,000	13,700	1.1417	0.942	0.926	0.967	0.942	0.951	14,517	0.9438	-0.87%
2024-08-01	0	1.150	1.150	1.180	1.150	1.170	26,000	30,280	1.1646	0.951	0.951	0.975	0.951	0.967	31,452	0.9627	0.88%
2024-07-31	0	1.140	1.140	1.160	1.140	1.150	60,000	68,920	1.1487	0.942	0.942	0.959	0.942	0.951	72,583	0.9495	0.00%
2024-07-30	0	1.140	1.140	1.180	1.140	1.140	20,000	22,800	1.1400	0.942	0.942	0.975	0.942	0.942	24,194	0.9424	-0.87%
2024-07-29	0	1.150	1.140	1.160	1.150	1.150	20,000	23,000	1.1500	0.951	0.942	0.959	0.951	0.951	24,194	0.9506	0.00%
2024-07-26	0	1.150	1.150	1.170	1.150	1.150	118,000	135,700	1.1500	0.951	0.951	0.967	0.951	0.951	142,746	0.9506	0.88%
2024-07-25	0	1.140	1.140	1.160	-	-	0	0	-	0.942	0.942	0.959	-	-	0	-	0.00%
2024-07-24	0	1.140	1.120	1.150	1.140	1.150	40,000	45,800	1.1450	0.942	0.926	0.951	0.942	0.951	48,388	0.9465	-3.39%
2024-07-23	0	1.180	1.150	1.180	-	-	0	0	-	0.975	0.951	0.975	-	-	0	-	0.00%
2024-07-22	0	1.180	1.150	1.210	-	-	0	0	-	0.975	0.951	1.000	-	-	0	-	0.00%
2024-07-19	0	1.180	1.150	1.190	-	-	0	0	-	0.975	0.951	0.984	-	-	0	-	0.00%
2024-07-18	0	1.180	1.170	1.220	1.180	1.180	6,000	7,080	1.1800	0.975	0.967	1.009	0.975	0.975	7,258	0.9754	0.00%
2024-07-17	0	1.180	1.170	1.200	1.180	1.180	16,000	18,880	1.1800	0.975	0.967	0.992	0.975	0.975	19,355	0.9754	0.00%
2024-07-16	0	1.180	1.180	1.190	1.180	1.200	68,000	80,860	1.1891	0.975	0.975	0.984	0.975	0.992	82,260	0.9830	-1.67%
2024-07-15	0	1.200	1.170	1.210	1.200	1.200	2,000	2,400	1.2000	0.992	0.967	1.000	0.992	0.992	2,419	0.9920	-1.64%
2024-07-12	0	1.220	1.180	1.220	-	-	0	0	-	1.009	0.975	1.009	-	-	0	-	-0.81%
2024-07-11	0	1.230	1.180	1.230	-	-	0	0	-	1.017	0.975	1.017	-	-	0	-	0.00%
2024-07-10	0	1.230	1.190	1.240	1.230	1.230	96,000	118,080	1.2300	1.017	0.984	1.025	1.017	1.017	116,132	1.0168	0.00%
2024-07-09	0	1.230	1.210	1.260	-	-	0	0	-	1.017	1.000	1.042	-	-	0	-	0.00%
2024-07-08	0	1.230	1.220	1.250	1.230	1.230	92,000	113,160	1.2300	1.017	1.009	1.033	1.017	1.017	111,293	1.0168	3.36%
2024-07-05	0	1.190	1.180	1.220	1.180	1.190	116,000	137,240	1.1831	0.984	0.975	1.009	0.975	0.984	140,326	0.9780	0.85%
2024-07-04	0	1.180	1.160	1.180	-	-	0	0	-	0.975	0.959	0.975	-	-	0	-	-0.84%
2024-07-03	0	1.190	1.160	1.200	1.140	1.200	46,000	52,760	1.1470	0.984	0.959	0.992	0.942	0.992	55,647	0.9481	7.21%
2024-07-02	0	1.110	1.110	-	-	-	0	0	-	0.918	0.918	-	-	-	0	-	0.91%
2024-06-28	0	1.100	1.100	1.170	1.100	1.100	50,000	55,000	1.1000	0.909	0.909	0.967	0.909	0.909	60,485	0.9093	-5.17%
2024-06-27	0	1.160	1.150	1.220	-	-	0	0	-	0.959	0.951	1.009	-	-	0	-	0.00%
2024-06-26	0	1.160	1.160	1.220	1.160	1.170	34,000	39,540	1.1629	0.959	0.959	1.009	0.959	0.967	41,130	0.9613	-0.85%
2024-06-25	0	1.170	1.140	1.170	-	-	0	0	-	0.967	0.942	0.967	-	-	0	-	0.00%
2024-06-24	0	1.170	1.150	1.180	1.160	1.170	24,000	27,880	1.1617	0.967	0.951	0.975	0.959	0.967	29,033	0.9603	1.74%
2024-06-21	0	1.150	1.140	1.180	-	-	0	0	-	0.951	0.942	0.975	-	-	0	-	0.00%
2024-06-20	0	1.150	1.150	1.190	-	-	0	0	-	0.951	0.951	0.984	-	-	0	-	0.00%
2024-06-19	0	1.150	1.150	1.190	1.150	1.150	2,000	2,300	1.1500	0.951	0.951	0.984	0.951	0.951	2,419	0.9506	0.00%
2024-06-18	0	1.150	1.150	1.190	1.150	1.150	15,400	17,668	1.1473	0.951	0.951	0.984	0.951	0.951	18,630	0.9484	-2.54%
2024-06-17	0	1.180	1.150	1.180	1.180	1.180	4,000	4,700	1.1750	0.975	0.951	0.975	0.975	0.975	4,839	0.9713	2.61%
2024-06-14	0	1.150	1.140	1.170	-	-	0	0	-	0.951	0.942	0.967	-	-	0	-	0.00%
2024-06-13	0	1.150	1.150	1.170	1.150	1.150	24,000	27,600	1.1500	0.951	0.951	0.967	0.951	0.951	29,033	0.9506	0.00%
2024-06-12	0	1.150	1.150	1.170	1.150	1.150	6,000	6,900	1.1500	0.951	0.951	0.967	0.951	0.951	7,258	0.9506	0.00%
2024-06-11	0	1.150	1.140	1.180	-	-	0	0	-	0.951	0.942	0.975	-	-	0	-	0.00%
2024-06-07	0	1.150	1.130	1.160	1.150	1.150	10,000	11,500	1.1500	0.951	0.934	0.959	0.951	0.951	12,097	0.9506	0.88%
2024-06-06	0	1.140	1.120	1.160	-	-	0	0	-	0.942	0.926	0.959	-	-	0	-	0.00%
2024-06-05	0	1.140	1.120	1.150	1.120	1.230	458,000	532,000	1.1616	0.942	0.926	0.951	0.926	1.017	554,046	0.9602	-12.31%
2024-06-04	0	1.300	1.290	1.300	1.270	1.300	30,000	38,420	1.2807	1.075	1.066	1.075	1.050	1.075	36,291	1.0587	1.56%
2024-06-03	0	1.280	1.280	1.290	1.270	1.280	40,000	51,180	1.2795	1.058	1.058	1.066	1.050	1.058	48,388	1.0577	-0.78%
2024-05-31	0	1.290	1.270	1.290	-	-	0	0	-	1.066	1.050	1.066	-	-	0	-	-1.53%
2024-05-30	0	1.310	1.270	1.310	-	-	0	0	-	1.083	1.050	1.083	-	-	0	-	0.00%
2024-05-29	0	1.310	1.270	1.310	-	-	0	0	-	1.083	1.050	1.083	-	-	0	-	0.00%
2024-05-28	0	1.310	1.270	1.310	-	-	0	0	-	1.083	1.050	1.083	-	-	0	-	0.00%
2024-05-27	0	1.310	1.270	1.320	-	-	0	0	-	1.083	1.050	1.091	-	-	0	-	0.00%
2024-05-24	0	1.310	1.270	1.310	-	-	0	0	-	1.083	1.050	1.083	-	-	0	-	0.00%
2024-05-23	0	1.310	1.270	1.310	1.260	1.310	62,000	79,080	1.2755	1.083	1.050	1.083	1.042	1.083	75,002	1.0544	0.00%
2024-05-22	0	1.310	1.300	1.320	-	-	0	0	-	1.083	1.075	1.091	-	-	0	-	0.00%
2024-05-21	0	1.310	1.290	1.320	-	-	0	0	-	1.083	1.066	1.091	-	-	0	-	0.00%
2024-05-20	0	1.310	1.310	1.320	1.310	1.320	26,000	34,280	1.3185	1.083	1.083	1.091	1.083	1.091	31,452	1.0899	-0.76%
2024-05-17	0	1.320	1.320	1.340	1.310	1.320	550,000	725,500	1.3191	1.091	1.091	1.108	1.083	1.091	665,340	1.0904	0.76%
2024-05-16	0	1.310	1.300	1.320	1.310	1.310	200,000	262,000	1.3100	1.083	1.075	1.091	1.083	1.083	241,942	1.0829	0.00%
2024-05-14	0	1.310	1.300	1.340	1.310	1.360	312,000	409,280	1.3118	1.083	1.075	1.108	1.083	1.124	377,429	1.0844	-3.68%
2024-05-13	0	1.360	1.320	1.360	1.260	1.360	174,000	229,960	1.3216	1.124	1.091	1.124	1.042	1.124	210,489	1.0925	7.94%
2024-05-10	0	1.260	1.260	1.330	1.260	1.270	60,000	75,620	1.2603	1.042	1.042	1.099	1.042	1.050	72,583	1.0418	-1.56%
2024-05-09	0	1.280	1.270	1.330	1.280	1.280	100,000	128,000	1.2800	1.058	1.050	1.099	1.058	1.058	120,971	1.0581	-2.29%
2024-05-08	0	1.310	1.290	1.320	1.280	1.320	60,000	77,100	1.2850	1.083	1.066	1.091	1.058	1.091	72,583	1.0622	3.97%
2024-05-07	0	1.260	1.240	1.280	-	-	0	0	-	1.042	1.025	1.058	-	-	0	-	0.00%
2024-05-06	0	1.260	1.250	1.310	1.260	1.260	30,000	37,800	1.2600	1.042	1.033	1.083	1.042	1.042	36,291	1.0416	0.00%
2024-05-03	0	1.260	1.260	1.320	1.250	1.260	22,000	27,700	1.2591	1.042	1.042	1.091	1.033	1.042	26,614	1.0408	0.80%
2024-05-02	0	1.250	1.240	1.260	1.250	1.320	116,000	145,240	1.2521	1.033	1.025	1.042	1.033	1.091	140,326	1.0350	3.31%
2024-04-30	0	1.210	1.200	1.250	-	-	0	0	-	1.000	0.992	1.033	-	-	0	-	0.00%
2024-04-29	0	1.210	1.190	1.230	1.210	1.210	50,000	60,500	1.2100	1.000	0.984	1.017	1.000	1.000	60,485	1.0002	-0.82%
2024-04-26	0	1.220	1.190	1.250	1.200	1.220	68,000	82,460	1.2126	1.009	0.984	1.033	0.992	1.009	82,260	1.0024	0.83%
2024-04-25	0	1.210	1.170	1.220	-	-	0	0	-	1.000	0.967	1.009	-	-	0	-	0.00%
2024-04-24	0	1.210	1.190	1.230	1.210	1.230	126,000	154,260	1.2243	1.000	0.984	1.017	1.000	1.017	152,423	1.0121	-0.82%
2024-04-23	0	1.220	1.220	1.250	-	-	0	0	-	1.009	1.009	1.033	-	-	0	-	0.00%
2024-04-22	0	1.220	1.200	1.250	-	-	0	0	-	1.009	0.992	1.033	-	-	0	-	0.83%
2024-04-19	0	1.210	1.190	1.220	1.210	1.210	40,000	48,400	1.2100	1.000	0.984	1.009	1.000	1.000	48,388	1.0002	-3.20%
2024-04-18	0	1.250	1.220	1.260	1.250	1.250	2,000	2,500	1.2500	1.033	1.009	1.042	1.033	1.033	2,419	1.0333	3.31%
2024-04-17	0	1.210	1.190	1.220	-	-	0	0	-	1.000	0.984	1.009	-	-	0	-	0.00%
2024-04-16	0	1.210	1.180	1.220	-	-	0	0	-	1.000	0.975	1.009	-	-	0	-	0.00%
2024-04-15	0	1.210	1.190	1.210	-	-	0	0	-	1.000	0.984	1.000	-	-	0	-	-0.82%
2024-04-12	0	1.220	1.170	1.220	-	-	0	0	-	1.009	0.967	1.009	-	-	0	-	0.00%
2024-04-11	0	1.220	1.200	1.220	-	-	0	0	-	1.009	0.992	1.009	-	-	0	-	0.00%
2024-04-10	0	1.220	1.200	1.220	1.210	1.220	76,000	92,420	1.2161	1.009	0.992	1.009	1.000	1.009	91,938	1.0052	0.00%
2024-04-09	0	1.220	1.190	1.230	1.200	1.200	64,000	76,800	1.2000	1.009	0.984	1.017	0.992	0.992	77,421	0.9920	0.00%
2024-04-08	0	1.220	1.210	1.230	1.210	1.280	262,000	322,000	1.2290	1.009	1.000	1.017	1.000	1.058	316,944	1.0160	-4.69%
2024-04-05	0	1.280	1.250	1.280	-	-	0	0	-	1.058	1.033	1.058	-	-	0	-	-0.78%
2024-04-03	0	1.290	1.250	1.290	-	-	0	0	-	1.066	1.033	1.066	-	-	0	-	0.00%
2024-04-02	0	1.290	1.280	1.290	1.250	1.300	108,000	135,840	1.2578	1.066	1.058	1.066	1.033	1.075	130,649	1.0397	2.38%
2024-03-28	0	1.260	1.250	1.270	1.260	1.270	36,000	45,380	1.2606	1.042	1.033	1.050	1.042	1.050	43,550	1.0420	-0.79%
2024-03-27	0	1.270	1.250	1.270	1.260	1.270	32,000	40,400	1.2625	1.050	1.033	1.050	1.042	1.050	38,711	1.0436	-1.55%
2024-03-26	0	1.290	1.260	1.290	-	-	0	0	-	1.066	1.042	1.066	-	-	0	-	0.00%
2024-03-25	0	1.290	1.260	1.290	-	-	0	0	-	1.066	1.042	1.066	-	-	0	-	0.00%
2024-03-22	0	1.290	1.260	1.290	1.290	1.290	12,000	15,480	1.2900	1.066	1.042	1.066	1.066	1.066	14,517	1.0664	-0.77%
2024-03-21	0	1.300	1.260	1.330	-	-	0	0	-	1.075	1.042	1.099	-	-	0	-	0.00%
2024-03-20	0	1.300	1.280	1.300	1.270	1.300	4,000	5,140	1.2850	1.075	1.058	1.075	1.050	1.075	4,839	1.0622	1.56%
2024-03-19	0	1.280	1.260	1.280	-	-	0	0	-	1.058	1.042	1.058	-	-	0	-	0.00%
2024-03-18	0	1.280	1.280	1.290	1.280	1.290	34,000	43,540	1.2806	1.058	1.058	1.066	1.058	1.066	41,130	1.0586	0.00%
2024-03-15	0	1.280	1.260	1.290	-	-	0	0	-	1.058	1.042	1.066	-	-	0	-	0.00%
2024-03-14	0	1.280	1.240	1.280	1.280	1.280	244,000	312,320	1.2800	1.058	1.025	1.058	1.058	1.058	295,169	1.0581	1.59%
2024-03-13	0	1.260	1.250	1.280	1.260	1.260	60,000	75,600	1.2600	1.042	1.033	1.058	1.042	1.042	72,583	1.0416	1.61%
2024-03-12	0	1.240	1.240	1.280	1.240	1.240	52,000	64,520	1.2408	1.025	1.025	1.058	1.025	1.025	62,905	1.0257	0.00%
2024-03-11	0	1.240	1.230	1.270	1.240	1.240	2,000	2,480	1.2400	1.025	1.017	1.050	1.025	1.025	2,419	1.0250	-3.88%
2024-03-08	0	1.290	1.240	1.290	-	-	0	0	-	1.066	1.025	1.066	-	-	0	-	-1.53%
2024-03-07	0	1.310	1.240	1.310	-	-	0	0	-	1.083	1.025	1.083	-	-	0	-	0.00%
2024-03-06	0	1.310	1.240	1.310	-	-	0	0	-	1.083	1.025	1.083	-	-	0	-	0.00%
2024-03-05	0	1.310	1.220	1.310	1.230	1.310	80,000	98,800	1.2350	1.083	1.009	1.083	1.017	1.083	96,777	1.0209	2.34%
2024-03-04	0	1.280	1.250	1.310	-	-	0	0	-	1.058	1.033	1.083	-	-	0	-	0.00%
2024-03-01	0	1.280	1.250	1.330	1.280	1.310	8,000	10,300	1.2875	1.058	1.033	1.099	1.058	1.083	9,678	1.0643	-3.76%
2024-02-29	0	1.330	1.230	1.330	-	-	0	0	-	1.099	1.017	1.099	-	-	0	-	0.00%
2024-02-28	0	1.330	1.250	1.330	1.260	1.330	38,000	48,040	1.2642	1.099	1.033	1.099	1.042	1.099	45,969	1.0451	4.72%
2024-02-27	0	1.270	1.260	1.320	1.270	1.270	30,000	38,100	1.2700	1.050	1.042	1.091	1.050	1.050	36,291	1.0498	0.79%
2024-02-26	0	1.260	1.260	1.270	1.260	1.270	104,000	131,120	1.2608	1.042	1.042	1.050	1.042	1.050	125,810	1.0422	-3.08%
2024-02-23	0	1.300	1.270	1.300	1.250	1.320	34,000	43,580	1.2818	1.075	1.050	1.075	1.033	1.091	41,130	1.0596	4.00%
2024-02-22	0	1.250	1.240	1.290	-	-	0	0	-	1.033	1.025	1.066	-	-	0	-	0.00%
2024-02-21	0	1.250	1.250	1.290	1.250	1.300	35,800	44,796	1.2513	1.033	1.033	1.066	1.033	1.075	43,308	1.0344	1.63%
2024-02-20	0	1.230	1.230	1.250	1.230	1.230	30,000	36,900	1.2300	1.017	1.017	1.033	1.017	1.017	36,291	1.0168	-2.38%
2024-02-19	0	1.260	1.230	1.260	1.270	1.270	30,000	38,100	1.2700	1.042	1.017	1.042	1.050	1.050	36,291	1.0498	0.00%
2024-02-16	0	1.260	1.250	1.270	1.230	1.310	98,000	121,880	1.2437	1.042	1.033	1.050	1.017	1.083	118,551	1.0281	5.00%
2024-02-15	0	1.200	1.200	1.220	-	-	0	0	-	0.992	0.992	1.009	-	-	0	-	0.00%
2024-02-14	0	1.200	1.200	1.230	1.200	1.200	10,000	12,000	1.2000	0.992	0.992	1.017	0.992	0.992	12,097	0.9920	0.00%
2024-02-09	0	1.200	1.200	1.230	1.200	1.210	52,000	62,500	1.2019	0.992	0.992	1.017	0.992	1.000	62,905	0.9936	-2.44%
2024-02-08	0	1.230	1.200	1.230	1.230	1.230	2,000	2,460	1.2300	1.017	0.992	1.017	1.017	1.017	2,419	1.0168	2.50%
2024-02-07	0	1.200	1.200	1.230	-	-	0	0	-	0.992	0.992	1.017	-	-	0	-	0.00%
2024-02-06	0	1.200	1.180	1.230	1.200	1.200	14,000	16,800	1.2000	0.992	0.975	1.017	0.992	0.992	16,936	0.9920	0.00%
2024-02-05	0	1.200	1.180	1.210	-	-	0	0	-	0.992	0.975	1.000	-	-	0	-	0.00%
2024-02-02	0	1.200	1.200	1.230	1.200	1.200	10,000	12,000	1.2000	0.992	0.992	1.017	0.992	0.992	12,097	0.9920	-2.44%
2024-02-01	0	1.230	1.210	1.230	-	-	0	0	-	1.017	1.000	1.017	-	-	0	-	0.00%
2024-01-31	0	1.230	1.190	1.270	-	-	0	0	-	1.017	0.984	1.050	-	-	0	-	0.00%
2024-01-30	0	1.230	1.190	1.230	-	-	0	0	-	1.017	0.984	1.017	-	-	0	-	0.00%
2024-01-29	0	1.230	1.230	1.300	1.210	1.220	20,000	24,300	1.2150	1.017	1.017	1.075	1.000	1.009	24,194	1.0044	2.50%
2024-01-26	0	1.200	1.190	1.220	-	-	0	0	-	0.992	0.984	1.009	-	-	0	-	0.00%
2024-01-25	0	1.200	1.190	1.250	1.200	1.200	20,000	24,000	1.2000	0.992	0.984	1.033	0.992	0.992	24,194	0.9920	0.00%
2024-01-24	0	1.200	1.190	1.220	1.180	1.200	140,000	167,960	1.1997	0.992	0.984	1.009	0.975	0.992	169,359	0.9917	1.69%
2024-01-23	0	1.180	1.150	1.190	-	-	0	0	-	0.975	0.951	0.984	-	-	0	-	0.00%
2024-01-22	0	1.180	1.150	1.180	-	-	0	0	-	0.975	0.951	0.975	-	-	0	-	0.00%
2024-01-19	0	1.180	1.160	1.200	1.180	1.180	28,000	33,040	1.1800	0.975	0.959	0.992	0.975	0.975	33,872	0.9754	0.00%
2024-01-18	0	1.180	1.170	1.200	1.180	1.180	22,000	25,960	1.1800	0.975	0.967	0.992	0.975	0.975	26,614	0.9754	0.00%
2024-01-17	0	1.180	1.140	1.190	1.180	1.190	136,000	161,420	1.1869	0.975	0.942	0.984	0.975	0.984	164,520	0.9812	-1.67%
2024-01-16	0	1.200	1.200	1.220	-	-	0	0	-	0.992	0.992	1.009	-	-	0	-	0.00%
2024-01-15	0	1.200	1.200	1.250	-	-	0	0	-	0.992	0.992	1.033	-	-	0	-	0.00%
2024-01-12	0	1.200	1.200	1.250	1.200	1.200	40,000	48,000	1.2000	0.992	0.992	1.033	0.992	0.992	48,388	0.9920	-1.64%
2024-01-11	0	1.220	1.180	1.250	-	-	0	0	-	1.009	0.975	1.033	-	-	0	-	0.00%
2024-01-10	0	1.220	1.190	1.240	-	-	0	0	-	1.009	0.984	1.025	-	-	0	-	0.00%
2024-01-09	0	1.220	1.210	1.220	1.220	1.230	40,000	48,840	1.2210	1.009	1.000	1.009	1.009	1.017	48,388	1.0093	0.00%
2024-01-08	0	1.220	1.200	1.220	1.220	1.220	66,000	80,520	1.2200	1.009	0.992	1.009	1.009	1.009	79,841	1.0085	0.00%
2024-01-05	0	1.220	1.150	1.260	-	-	0	0	-	1.009	0.951	1.042	-	-	0	-	0.00%
2024-01-04	0	1.220	1.210	1.240	1.220	1.240	4,000	4,920	1.2300	1.009	1.000	1.025	1.009	1.025	4,839	1.0168	0.00%
2024-01-03	0	1.220	1.170	1.230	-	-	0	0	-	1.009	0.967	1.017	-	-	0	-	0.00%
2024-01-02	0	1.220	1.150	1.250	-	-	0	0	-	1.009	0.951	1.033	-	-	0	-	0.00%
2023-12-29	0	1.220	1.220	1.240	-	-	0	0	-	1.009	1.009	1.025	-	-	0	-	1.67%
2023-12-28	0	1.200	1.190	1.230	1.200	1.240	306,000	369,060	1.2061	0.992	0.984	1.017	0.992	1.025	370,171	0.9970	0.00%
2023-12-27	0	1.200	1.190	1.230	1.190	1.250	204,000	245,180	1.2019	0.992	0.984	1.017	0.984	1.033	246,781	0.9935	-2.44%
2023-12-22	0	1.230	1.200	1.250	-	-	0	0	-	1.017	0.992	1.033	-	-	0	-	0.00%
2023-12-21	0	1.230	1.220	1.240	1.220	1.230	100,000	122,200	1.2220	1.017	1.009	1.025	1.009	1.017	120,971	1.0102	-0.81%
2023-12-20	0	1.240	1.180	1.240	-	-	0	0	-	1.025	0.975	1.025	-	-	0	-	0.00%
2023-12-19	0	1.240	1.170	1.240	-	-	0	0	-	1.025	0.967	1.025	-	-	0	-	-1.59%
2023-12-18	0	1.260	1.170	1.280	-	-	0	0	-	1.042	0.967	1.058	-	-	0	-	0.00%
2023-12-15	0	1.260	1.200	1.280	1.100	1.260	24,000	27,880	1.1617	1.042	0.992	1.058	0.909	1.042	29,033	0.9603	0.00%
2023-12-14	0	1.260	1.200	1.280	1.260	1.260	14,000	17,640	1.2600	1.042	0.992	1.058	1.042	1.042	16,936	1.0416	-1.56%
2023-12-13	0	1.280	1.190	1.280	1.220	1.280	14,000	17,200	1.2286	1.058	0.984	1.058	1.009	1.058	16,936	1.0156	0.79%
2023-12-12	0	1.270	1.150	1.300	-	-	0	0	-	1.050	0.951	1.075	-	-	0	-	0.00%
2023-12-11	0	1.270	1.160	1.270	1.220	1.270	4,000	4,980	1.2450	1.050	0.959	1.050	1.009	1.050	4,839	1.0292	4.96%
2023-12-08	0	1.250	1.250	1.260	1.200	1.280	50,000	63,000	1.2600	1.000	1.000	1.008	0.960	1.024	62,485	1.0082	-3.10%
2023-12-07	0	1.290	1.240	1.290	1.240	1.300	6,000	7,680	1.2800	1.032	0.992	1.032	0.992	1.040	7,498	1.0242	1.57%
2023-12-06	0	1.270	1.270	1.280	1.230	1.270	42,000	52,900	1.2595	1.016	1.016	1.024	0.984	1.016	52,487	1.0079	3.25%
2023-12-05	0	1.230	1.200	1.240	1.220	1.230	56,000	68,360	1.2207	0.984	0.960	0.992	0.976	0.984	69,983	0.9768	3.36%
2023-12-04	0	1.190	1.170	1.220	1.190	1.210	40,000	48,320	1.2080	0.952	0.936	0.976	0.952	0.968	49,988	0.9666	-3.25%
2023-12-01	0	1.230	1.180	1.230	-	-	0	0	-	0.984	0.944	0.984	-	-	0	-	0.00%
2023-11-30	0	1.230	1.190	1.230	-	-	0	0	-	0.984	0.952	0.984	-	-	0	-	0.00%
2023-11-29	0	1.230	1.230	1.280	-	-	0	0	-	0.984	0.984	1.024	-	-	0	-	2.50%
2023-11-28	0	1.200	1.200	1.280	1.200	1.260	62,000	77,080	1.2432	0.960	0.960	1.024	0.960	1.008	77,481	0.9948	-0.83%
2023-11-27	0	1.210	1.200	1.210	1.180	1.210	70,000	83,400	1.1914	0.968	0.960	0.968	0.944	0.968	87,479	0.9534	6.14%
2023-11-24	0	1.140	1.140	1.190	1.140	1.150	42,000	48,280	1.1495	0.912	0.912	0.952	0.912	0.920	52,487	0.9198	0.00%
2023-11-23	0	1.140	1.140	1.190	-	-	0	0	-	0.912	0.912	0.952	-	-	0	-	0.00%
2023-11-22	0	1.140	1.140	1.180	1.140	1.150	52,000	59,780	1.1496	0.912	0.912	0.944	0.912	0.920	64,984	0.9199	-1.72%
2023-11-21	0	1.160	1.130	1.190	-	-	0	0	-	0.928	0.904	0.952	-	-	0	-	0.00%
2023-11-20	0	1.160	1.160	1.190	1.160	1.190	28,000	33,260	1.1879	0.928	0.928	0.952	0.928	0.952	34,992	0.9505	-2.52%
2023-11-17	0	1.190	1.170	1.200	-	-	0	0	-	0.952	0.936	0.960	-	-	0	-	0.00%
2023-11-16	0	1.190	1.180	1.210	1.190	1.200	94,000	112,380	1.1955	0.952	0.944	0.968	0.952	0.960	117,472	0.9567	0.00%
2023-11-15	0	1.190	1.190	1.200	-	-	0	0	-	0.952	0.952	0.960	-	-	0	-	2.59%
2023-11-14	0	1.160	1.160	1.230	1.160	1.220	4,000	4,760	1.1900	0.928	0.928	0.984	0.928	0.976	4,999	0.9522	-2.52%
2023-11-13	0	1.190	1.150	1.220	1.130	1.190	6,200	7,220	1.1645	0.952	0.920	0.976	0.904	0.952	7,748	0.9318	0.85%
2023-11-10	0	1.180	1.180	1.210	-	-	0	0	-	0.944	0.944	0.968	-	-	0	-	0.00%
2023-11-09	0	1.180	1.160	1.180	1.140	1.200	242,000	283,000	1.1694	0.944	0.928	0.944	0.912	0.960	302,427	0.9358	-8.53%
2023-11-08	0	1.290	1.240	1.300	-	-	0	0	-	1.032	0.992	1.040	-	-	0	-	0.00%
2023-11-07	0	1.290	1.280	1.300	1.250	1.300	14,000	17,680	1.2629	1.032	1.024	1.040	1.000	1.040	17,496	1.0105	0.78%
2023-11-06	0	1.280	1.270	1.290	1.250	1.290	44,000	56,220	1.2777	1.024	1.016	1.032	1.000	1.032	54,987	1.0224	-0.78%
2023-11-03	0	1.290	1.260	1.320	1.250	1.330	166,000	209,340	1.2611	1.032	1.008	1.056	1.000	1.064	207,450	1.0091	4.88%
2023-11-02	0	1.230	1.230	1.240	1.230	1.230	50,000	61,500	1.2300	0.984	0.984	0.992	0.984	0.984	62,485	0.9842	0.00%
2023-11-01	0	1.230	1.220	1.260	1.230	1.260	114,000	140,280	1.2305	0.984	0.976	1.008	0.984	1.008	142,466	0.9847	0.82%
2023-10-31	0	1.220	1.220	1.250	-	-	0	0	-	0.976	0.976	1.000	-	-	0	-	0.00%
2023-10-30	0	1.220	1.210	1.250	-	-	0	0	-	0.976	0.968	1.000	-	-	0	-	0.00%
2023-10-27	0	1.220	1.220	1.230	1.220	1.220	4,000	4,880	1.2200	0.976	0.976	0.984	0.976	0.976	4,999	0.9762	0.83%
2023-10-26	0	1.210	1.210	1.260	-	-	0	0	-	0.968	0.968	1.008	-	-	0	-	0.00%
2023-10-25	0	1.210	1.210	1.250	-	-	0	0	-	0.968	0.968	1.000	-	-	0	-	0.00%
2023-10-24	0	1.210	1.210	1.240	-	-	0	0	-	0.968	0.968	0.992	-	-	0	-	0.00%
2023-10-20	0	1.210	1.210	1.220	1.210	1.220	114,000	139,060	1.2198	0.968	0.968	0.976	0.968	0.976	142,466	0.9761	-2.42%
2023-10-19	0	1.240	1.220	1.240	-	-	0	0	-	0.992	0.976	0.992	-	-	0	-	0.00%
2023-10-18	0	1.240	1.210	1.250	-	-	0	0	-	0.992	0.968	1.000	-	-	0	-	0.00%
2023-10-17	0	1.240	1.220	1.250	-	-	0	0	-	0.992	0.976	1.000	-	-	0	-	0.00%
2023-10-16	0	1.240	1.220	1.260	-	-	0	0	-	0.992	0.976	1.008	-	-	0	-	0.00%
2023-10-13	0	1.240	1.210	1.240	-	-	0	0	-	0.992	0.968	0.992	-	-	0	-	0.00%
2023-10-12	0	1.240	1.210	1.250	-	-	0	0	-	0.992	0.968	1.000	-	-	0	-	0.00%
2023-10-11	0	1.240	1.210	1.250	1.210	1.240	112,000	135,580	1.2105	0.992	0.968	1.000	0.968	0.992	139,966	0.9687	3.33%
2023-10-10	0	1.200	1.200	1.240	-	-	0	0	-	0.960	0.960	0.992	-	-	0	-	1.69%
2023-10-09	0	1.180	1.180	1.230	1.180	1.200	4,000	4,760	1.1900	0.944	0.944	0.984	0.944	0.960	4,999	0.9522	-3.28%
2023-10-06	0	1.220	1.210	1.240	-	-	0	0	-	0.976	0.968	0.992	-	-	0	-	0.00%
2023-10-05	0	1.220	1.210	1.240	1.220	1.220	2,000	2,440	1.2200	0.976	0.968	0.992	0.976	0.976	2,499	0.9762	0.00%
2023-10-04	0	1.220	1.200	1.230	-	-	0	0	-	0.976	0.960	0.984	-	-	0	-	0.00%
2023-10-03	0	1.220	1.220	1.230	1.220	1.220	40,000	48,800	1.2200	0.976	0.976	0.984	0.976	0.976	49,988	0.9762	-0.81%
2023-09-29	0	1.230	1.220	1.260	-	-	0	0	-	0.984	0.976	1.008	-	-	0	-	0.00%
2023-09-28	0	1.230	1.230	1.260	1.230	1.260	6,000	7,500	1.2500	0.984	0.984	1.008	0.984	1.008	7,498	1.0002	-2.38%
2023-09-27	0	1.260	1.240	1.260	1.230	1.260	26,000	32,300	1.2423	1.008	0.992	1.008	0.984	1.008	32,492	0.9941	0.80%
2023-09-26	0	1.250	1.220	1.250	-	-	0	0	-	1.000	0.976	1.000	-	-	0	-	0.00%
2023-09-25	0	1.250	1.220	1.260	-	-	0	0	-	1.000	0.976	1.008	-	-	0	-	0.00%
2023-09-22	0	1.250	1.220	1.250	-	-	0	0	-	1.000	0.976	1.000	-	-	0	-	0.00%
2023-09-21	0	1.250	1.220	1.260	-	-	0	0	-	1.000	0.976	1.008	-	-	0	-	0.00%
2023-09-20	0	1.250	1.220	1.250	-	-	0	0	-	1.000	0.976	1.000	-	-	0	-	0.00%
2023-09-19	0	1.250	1.220	1.260	-	-	0	0	-	1.000	0.976	1.008	-	-	0	-	0.00%
2023-09-18	0	1.250	1.250	1.260	1.240	1.270	37,400	46,776	1.2507	1.000	1.000	1.008	0.992	1.016	46,739	1.0008	0.81%
2023-09-15	0	1.240	1.240	1.270	1.240	1.280	100,000	126,200	1.2620	0.992	0.992	1.016	0.992	1.024	124,970	1.0098	-0.80%
2023-09-14	0	1.250	1.240	1.260	1.240	1.250	34,000	42,180	1.2406	1.000	0.992	1.008	0.992	1.000	42,490	0.9927	0.00%
2023-09-13	0	1.250	1.220	1.250	-	-	0	0	-	1.000	0.976	1.000	-	-	0	-	0.00%
2023-09-12	0	1.250	1.240	1.250	1.240	1.250	62,000	76,960	1.2413	1.000	0.992	1.000	0.992	1.000	77,481	0.9933	1.63%
2023-09-11	0	1.230	1.210	1.260	-	-	0	0	-	0.984	0.968	1.008	-	-	0	-	1.65%
2023-09-07	0	1.210	1.210	1.250	1.210	1.210	8,000	9,680	1.2100	0.968	0.968	1.000	0.968	0.968	9,998	0.9682	-2.42%
2023-09-06	0	1.240	1.220	1.260	-	-	0	0	-	0.992	0.976	1.008	-	-	0	-	0.00%
2023-09-05	0	1.240	1.230	1.260	-	-	0	0	-	0.992	0.984	1.008	-	-	0	-	0.00%
2023-09-04	0	1.240	1.210	1.250	1.240	1.250	92,000	114,480	1.2443	0.992	0.968	1.000	0.992	1.000	114,972	0.9957	1.64%
2023-08-31	0	1.220	1.210	1.240	1.210	1.250	140,000	171,160	1.2226	0.976	0.968	0.992	0.968	1.000	174,958	0.9783	0.00%
2023-08-30	0	1.220	1.210	1.230	1.220	1.220	54,000	65,880	1.2200	0.976	0.968	0.984	0.976	0.976	67,484	0.9762	-1.61%
2023-08-29	0	1.240	1.220	1.250	-	-	0	0	-	0.992	0.976	1.000	-	-	0	-	0.00%
2023-08-28	0	1.240	1.210	1.260	-	-	0	0	-	0.992	0.968	1.008	-	-	0	-	0.00%
2023-08-25	0	1.240	1.220	1.270	-	-	0	0	-	0.992	0.976	1.016	-	-	0	-	0.00%
2023-08-24	0	1.240	1.210	1.260	-	-	0	0	-	0.992	0.968	1.008	-	-	0	-	0.00%
2023-08-23	0	1.240	1.210	1.240	1.230	1.240	34,000	42,060	1.2371	0.992	0.968	0.992	0.984	0.992	42,490	0.9899	0.00%
2023-08-22	0	1.240	1.210	1.250	1.220	1.240	66,000	81,280	1.2315	0.992	0.968	1.000	0.976	0.992	82,480	0.9854	-1.59%
2023-08-21	0	1.260	1.230	1.260	1.220	1.260	22,000	26,920	1.2236	1.008	0.984	1.008	0.976	1.008	27,493	0.9791	-0.79%
2023-08-18	0	1.270	1.210	1.270	-	-	0	0	-	1.016	0.968	1.016	-	-	0	-	0.00%
2023-08-17	0	1.270	1.230	1.270	-	-	0	0	-	1.016	0.984	1.016	-	-	0	-	0.00%
2023-08-16	0	1.270	1.230	1.270	-	-	0	0	-	1.016	0.984	1.016	-	-	0	-	0.00%
2023-08-15	0	1.270	1.240	1.300	-	-	0	0	-	1.016	0.992	1.040	-	-	0	-	0.00%
2023-08-14	0	1.270	1.240	1.280	1.240	1.270	162,000	203,520	1.2563	1.016	0.992	1.024	0.992	1.016	202,451	1.0053	-0.78%
2023-08-11	0	1.350	1.330	1.350	1.330	1.350	117,000	156,180	1.3349	1.024	1.009	1.024	1.009	1.024	154,211	1.0128	2.27%
2023-08-10	0	1.320	1.320	1.330	1.310	1.310	6,000	7,860	1.3100	1.001	1.001	1.009	0.994	0.994	7,908	0.9939	-1.49%
2023-08-09	0	1.340	1.310	1.360	1.310	1.340	50,000	66,880	1.3376	1.017	0.994	1.032	0.994	1.017	65,902	1.0148	1.52%
2023-08-08	0	1.320	1.320	1.330	1.310	1.310	20,000	26,200	1.3100	1.001	1.001	1.009	0.994	0.994	26,361	0.9939	0.76%
2023-08-07	0	1.310	1.310	1.350	1.310	1.310	40,000	52,400	1.3100	0.994	0.994	1.024	0.994	0.994	52,722	0.9939	0.00%
2023-08-04	0	1.310	1.310	1.360	-	-	0	0	-	0.994	0.994	1.032	-	-	0	-	0.00%
2023-08-03	0	1.310	1.310	1.330	1.310	1.330	60,000	78,640	1.3107	0.994	0.994	1.009	0.994	1.009	79,082	0.9944	-0.76%
2023-08-02	0	1.320	1.320	1.340	1.320	1.330	150,000	199,120	1.3275	1.001	1.001	1.017	1.001	1.009	197,706	1.0072	0.76%
2023-08-01	0	1.310	1.310	1.330	-	-	0	0	-	0.994	0.994	1.009	-	-	0	-	0.00%
2023-07-31	0	1.310	1.310	1.360	-	-	0	0	-	0.994	0.994	1.032	-	-	0	-	0.00%
2023-07-28	0	1.310	1.310	1.350	1.310	1.310	48,000	62,880	1.3100	0.994	0.994	1.024	0.994	0.994	63,266	0.9939	0.00%
2023-07-27	0	1.310	1.310	1.350	1.310	1.310	8,000	10,480	1.3100	0.994	0.994	1.024	0.994	0.994	10,544	0.9939	-1.50%
2023-07-26	0	1.330	1.300	1.340	-	-	0	0	-	1.009	0.986	1.017	-	-	0	-	0.00%
2023-07-25	0	1.330	1.330	1.340	1.300	1.350	36,000	48,500	1.3472	1.009	1.009	1.017	0.986	1.024	47,449	1.0221	2.31%
2023-07-24	0	1.300	1.280	1.320	1.300	1.300	150,000	195,000	1.3000	0.986	0.971	1.001	0.986	0.986	197,706	0.9863	0.00%
2023-07-21	0	1.300	1.290	1.300	1.290	1.300	48,000	62,240	1.2967	0.986	0.979	0.986	0.979	0.986	63,266	0.9838	0.00%
2023-07-20	0	1.300	1.300	1.320	-	-	0	0	-	0.986	0.986	1.001	-	-	0	-	0.00%
2023-07-19	0	1.300	1.270	1.310	1.300	1.300	48,000	62,400	1.3000	0.986	0.964	0.994	0.986	0.986	63,266	0.9863	-1.52%
2023-07-18	0	1.320	1.290	1.450	1.310	1.320	58,000	76,460	1.3183	1.001	0.979	1.100	0.994	1.001	76,446	1.0002	-2.94%
2023-07-14	0	1.360	1.320	1.360	1.320	1.360	48,000	63,440	1.3217	1.032	1.001	1.032	1.001	1.032	63,266	1.0028	3.03%
2023-07-13	0	1.320	1.310	1.340	1.320	1.320	20,000	26,400	1.3200	1.001	0.994	1.017	1.001	1.001	26,361	1.0015	0.76%
2023-07-12	0	1.310	1.300	1.330	-	-	0	0	-	0.994	0.986	1.009	-	-	0	-	0.00%
2023-07-11	0	1.310	1.260	1.320	-	-	0	0	-	0.994	0.956	1.001	-	-	0	-	0.00%
2023-07-10	0	1.310	1.270	1.470	1.310	1.310	2,000	2,620	1.3100	0.994	0.964	1.115	0.994	0.994	2,636	0.9939	3.15%
2023-07-07	0	1.270	1.260	1.330	-	-	0	0	-	0.964	0.956	1.009	-	-	0	-	0.00%
2023-07-06	0	1.270	1.260	1.270	1.270	1.270	6,000	7,620	1.2700	0.964	0.956	0.964	0.964	0.964	7,908	0.9636	0.79%
2023-07-05	0	1.260	1.260	1.290	1.260	1.270	154,000	194,080	1.2603	0.956	0.956	0.979	0.956	0.964	202,978	0.9562	-0.79%
2023-07-04	0	1.270	1.270	1.280	1.270	1.280	114,000	145,880	1.2796	0.964	0.964	0.971	0.964	0.971	150,257	0.9709	0.79%
2023-07-03	0	1.260	1.250	1.260	1.210	1.270	374,000	463,500	1.2393	0.956	0.948	0.956	0.918	0.964	492,948	0.9403	0.00%
2023-06-30	0	1.260	1.260	1.300	1.260	1.270	14,000	17,760	1.2686	0.956	0.956	0.986	0.956	0.964	18,453	0.9625	-0.79%
2023-06-29	0	1.270	1.270	1.280	1.230	1.300	320,000	404,880	1.2653	0.964	0.964	0.971	0.933	0.986	421,773	0.9599	-0.78%
2023-06-28	0	1.280	1.280	1.310	-	-	0	0	-	0.971	0.971	0.994	-	-	0	-	0.00%
2023-06-27	0	1.280	1.250	1.280	1.290	1.300	146,000	189,500	1.2979	0.971	0.948	0.971	0.979	0.986	192,434	0.9848	-1.54%
2023-06-26	0	1.300	1.250	1.330	-	-	0	0	-	0.986	0.948	1.009	-	-	0	-	0.00%
2023-06-23	0	1.300	1.250	1.440	-	-	0	0	-	0.986	0.948	1.093	-	-	0	-	0.00%
2023-06-21	0	1.300	1.280	1.350	-	-	0	0	-	0.986	0.971	1.024	-	-	0	-	0.00%
2023-06-20	0	1.300	1.290	1.300	1.250	1.300	28,000	36,160	1.2914	0.986	0.979	0.986	0.948	0.986	36,905	0.9798	0.00%
2023-06-19	0	1.300	1.280	1.300	1.300	1.300	2,000	2,600	1.3000	0.986	0.971	0.986	0.986	0.986	2,636	0.9863	0.00%
2023-06-16	0	1.300	1.280	1.300	1.300	1.300	38,000	49,400	1.3000	0.986	0.971	0.986	0.986	0.986	50,086	0.9863	0.00%
2023-06-15	0	1.300	1.280	1.300	-	-	0	0	-	0.986	0.971	0.986	-	-	0	-	0.00%
2023-06-14	0	1.300	1.290	1.300	1.290	1.300	176,000	228,040	1.2957	0.986	0.979	0.986	0.979	0.986	231,975	0.9830	0.00%
2023-06-13	0	1.300	1.290	1.320	1.290	1.300	190,000	246,820	1.2991	0.986	0.979	1.001	0.979	0.986	250,428	0.9856	0.00%
2023-06-12	0	1.300	1.300	1.320	-	-	0	0	-	0.986	0.986	1.001	-	-	0	-	0.00%
2023-06-09	0	1.300	1.300	1.320	1.290	1.290	2,000	2,580	1.2900	0.986	0.986	1.001	0.979	0.979	2,636	0.9787	-3.70%
2023-06-08	0	1.350	1.280	1.370	1.350	1.350	10,000	13,500	1.3500	1.024	0.971	1.039	1.024	1.024	13,180	1.0242	0.00%
2023-06-07	0	1.350	1.320	1.350	1.350	1.350	60,000	81,000	1.3500	1.024	1.001	1.024	1.024	1.024	79,082	1.0242	0.00%
2023-06-06	0	1.350	1.300	1.350	-	-	0	0	-	1.024	0.986	1.024	-	-	0	-	0.00%
2023-06-05	0	1.350	1.330	1.350	1.320	1.350	64,000	84,840	1.3256	1.024	1.009	1.024	1.001	1.024	84,355	1.0058	0.00%
2023-06-02	0	1.350	1.340	1.360	1.320	1.350	110,000	147,320	1.3393	1.024	1.017	1.032	1.001	1.024	144,985	1.0161	1.50%
2023-06-01	0	1.330	1.320	1.340	1.330	1.330	2,000	2,660	1.3300	1.009	1.001	1.017	1.009	1.009	2,636	1.0091	2.31%
2023-05-31	0	1.300	1.300	1.350	1.300	1.350	12,000	16,100	1.3417	0.986	0.986	1.024	0.986	1.024	15,816	1.0179	-3.70%
2023-05-30	0	1.350	1.300	1.350	-	-	0	0	-	1.024	0.986	1.024	-	-	0	-	0.00%
2023-05-29	0	1.350	1.330	1.400	-	-	0	0	-	1.024	1.009	1.062	-	-	0	-	2.27%
2023-05-25	0	1.320	1.300	1.330	-	-	0	0	-	1.001	0.986	1.009	-	-	0	-	0.00%
2023-05-24	0	1.320	1.310	1.340	1.320	1.320	22,000	29,040	1.3200	1.001	0.994	1.017	1.001	1.001	28,997	1.0015	-0.75%
2023-05-23	0	1.330	1.310	1.340	-	-	0	0	-	1.009	0.994	1.017	-	-	0	-	0.00%
2023-05-22	0	1.330	1.310	1.340	-	-	0	0	-	1.009	0.994	1.017	-	-	0	-	0.00%
2023-05-19	0	1.330	1.230	1.370	-	-	0	0	-	1.009	0.933	1.039	-	-	0	-	0.00%
2023-05-18	0	1.330	1.310	1.360	1.330	1.340	14,000	18,640	1.3314	1.009	0.994	1.032	1.009	1.017	18,453	1.0102	0.00%
2023-05-17	0	1.330	1.310	1.340	-	-	0	0	-	1.009	0.994	1.017	-	-	0	-	0.00%
2023-05-16	0	1.330	1.290	1.340	-	-	0	0	-	1.009	0.979	1.017	-	-	0	-	0.00%
2023-05-15	0	1.330	1.320	1.350	1.300	1.340	354,000	462,880	1.3076	1.009	1.001	1.024	0.986	1.017	466,587	0.9921	-0.75%
2023-05-12	0	1.340	1.340	1.350	1.340	1.350	46,000	62,080	1.3496	1.017	1.017	1.024	1.017	1.024	60,630	1.0239	-0.74%
2023-05-11	0	1.350	1.350	1.430	1.340	1.360	942,000	1,271,880	1.3502	1.024	1.024	1.085	1.017	1.032	1,241,595	1.0244	2.27%
2023-05-10	0	1.320	1.320	1.370	-	-	14,000	18,480	1.3200	1.001	1.001	1.039	-	-	18,453	1.0015	-2.94%
2023-05-09	0	1.360	1.350	1.370	1.350	1.350	32,000	43,200	1.3500	1.032	1.024	1.039	1.024	1.024	42,177	1.0242	-0.73%
2023-05-08	0	1.370	1.370	1.390	-	-	0	0	-	1.039	1.039	1.055	-	-	0	-	0.00%
2023-05-05	0	1.370	1.320	1.400	-	-	0	0	-	1.039	1.001	1.062	-	-	0	-	0.00%
2023-05-04	0	1.370	1.370	1.430	-	-	0	0	-	1.039	1.039	1.085	-	-	0	-	0.00%
2023-05-03	0	1.370	1.320	1.430	-	-	0	0	-	1.039	1.001	1.085	-	-	0	-	0.00%
2023-05-02	0	1.370	1.370	1.410	-	-	0	0	-	1.039	1.039	1.070	-	-	0	-	0.00%
2023-04-28	0	1.370	1.300	1.430	-	-	0	0	-	1.039	0.986	1.085	-	-	0	-	0.00%
2023-04-27	0	1.370	1.310	1.410	-	-	0	0	-	1.039	0.994	1.070	-	-	0	-	0.00%
2023-04-26	0	1.370	1.310	1.410	-	-	0	0	-	1.039	0.994	1.070	-	-	0	-	0.00%
2023-04-25	0	1.370	1.350	1.400	-	-	0	0	-	1.039	1.024	1.062	-	-	0	-	0.00%
2023-04-24	0	1.370	1.350	1.420	-	-	0	0	-	1.039	1.024	1.077	-	-	0	-	0.00%
2023-04-21	0	1.370	1.360	1.400	-	-	0	0	-	1.039	1.032	1.062	-	-	0	-	0.00%
2023-04-20	0	1.370	1.370	1.400	1.370	1.400	26,000	36,340	1.3977	1.039	1.039	1.062	1.039	1.062	34,269	1.0604	-2.14%
2023-04-19	0	1.400	1.350	1.400	1.400	1.430	38,000	53,420	1.4058	1.062	1.024	1.062	1.062	1.085	50,086	1.0666	0.72%
2023-04-18	0	1.390	1.350	1.410	-	-	0	0	-	1.055	1.024	1.070	-	-	0	-	0.00%
2023-04-17	0	1.390	1.380	1.410	1.380	1.390	64,000	88,800	1.3875	1.055	1.047	1.070	1.047	1.055	84,355	1.0527	0.72%
2023-04-14	0	1.380	1.360	1.420	1.380	1.400	36,000	50,000	1.3889	1.047	1.032	1.077	1.047	1.062	47,449	1.0538	-3.50%
2023-04-13	0	1.430	1.390	1.430	1.400	1.430	62,000	86,860	1.4010	1.085	1.055	1.085	1.062	1.085	81,719	1.0629	1.42%
2023-04-12	0	1.410	1.410	1.440	-	-	0	0	-	1.070	1.070	1.093	-	-	0	-	2.17%
2023-04-11	0	1.380	1.380	1.440	-	-	0	0	-	1.047	1.047	1.093	-	-	0	-	0.00%
2023-04-06	0	1.380	1.370	1.440	-	-	0	0	-	1.047	1.039	1.093	-	-	0	-	0.00%
2023-04-04	0	1.380	1.380	1.430	-	-	0	0	-	1.047	1.047	1.085	-	-	0	-	0.00%
2023-04-03	0	1.380	1.380	1.420	1.370	1.380	210,000	289,780	1.3799	1.047	1.047	1.077	1.039	1.047	276,789	1.0469	0.73%
2023-03-31	0	1.370	1.370	1.430	1.350	1.350	12,000	16,200	1.3500	1.039	1.039	1.085	1.024	1.024	15,816	1.0242	-2.14%
2023-03-30	0	1.400	1.400	1.440	-	-	0	0	-	1.062	1.062	1.093	-	-	0	-	0.00%
2023-03-29	0	1.400	1.410	1.440	-	-	0	0	-	1.062	1.070	1.093	-	-	0	-	1.45%
2023-03-28	0	1.380	1.370	1.440	-	-	0	0	-	1.047	1.039	1.093	-	-	0	-	0.00%
2023-03-27	0	1.380	1.380	1.440	1.380	1.380	50,000	69,000	1.3800	1.047	1.047	1.093	1.047	1.047	65,902	1.0470	0.00%
2023-03-24	0	1.380	1.380	1.440	-	-	0	0	-	1.047	1.047	1.093	-	-	0	-	0.00%
2023-03-23	0	1.380	1.380	1.430	-	-	0	0	-	1.047	1.047	1.085	-	-	0	-	0.00%
2023-03-22	0	1.380	1.380	1.440	1.380	1.380	26,000	35,880	1.3800	1.047	1.047	1.093	1.047	1.047	34,269	1.0470	-0.72%
2023-03-21	0	1.390	1.370	1.430	1.390	1.390	8,000	11,120	1.3900	1.055	1.039	1.085	1.055	1.055	10,544	1.0546	0.00%
2023-03-20	0	1.390	1.370	1.420	-	-	0	0	-	1.055	1.039	1.077	-	-	0	-	0.00%
2023-03-17	0	1.390	1.390	1.430	1.390	1.390	14,000	19,460	1.3900	1.055	1.055	1.085	1.055	1.055	18,453	1.0546	0.00%
2023-03-16	0	1.390	1.390	1.440	-	-	0	0	-	1.055	1.055	1.093	-	-	0	-	0.00%
2023-03-15	0	1.390	1.310	1.430	-	-	0	0	-	1.055	0.994	1.085	-	-	0	-	0.00%
2023-03-14	0	1.390	1.330	1.390	-	-	0	0	-	1.055	1.009	1.055	-	-	0	-	-3.47%
2023-03-13	0	1.440	1.400	1.440	-	-	0	0	-	1.093	1.062	1.093	-	-	0	-	0.00%
2023-03-10	0	1.440	1.420	1.440	1.400	1.440	38,000	53,800	1.4158	1.093	1.077	1.093	1.062	1.093	50,086	1.0742	0.70%
2023-03-09	0	1.430	1.380	1.430	-	-	0	0	-	1.085	1.047	1.085	-	-	0	-	-0.69%
2023-03-08	0	1.440	1.400	1.450	-	-	0	0	-	1.093	1.062	1.100	-	-	0	-	0.00%
2023-03-07	0	1.440	1.410	1.470	1.440	1.440	100,000	144,000	1.4400	1.093	1.070	1.115	1.093	1.093	131,804	1.0925	0.00%
2023-03-06	0	1.440	1.410	1.450	-	-	0	0	-	1.093	1.070	1.100	-	-	0	-	0.00%
2023-03-03	0	1.440	1.420	1.440	-	-	200	278	1.3900	1.093	1.077	1.093	-	-	264	1.0546	-0.69%
2023-03-02	0	1.450	1.420	1.460	-	-	0	0	-	1.100	1.077	1.108	-	-	0	-	0.00%
2023-03-01	0	1.450	1.420	1.470	-	-	0	0	-	1.100	1.077	1.115	-	-	0	-	0.00%
2023-02-28	0	1.450	1.420	1.470	-	-	0	0	-	1.100	1.077	1.115	-	-	0	-	0.00%
2023-02-27	0	1.450	1.420	1.460	-	-	0	0	-	1.100	1.077	1.108	-	-	0	-	-0.68%
2023-02-24	0	1.460	1.450	1.480	1.460	1.470	60,000	87,900	1.4650	1.108	1.100	1.123	1.108	1.115	79,082	1.1115	-0.68%
2023-02-23	0	1.470	1.460	1.480	1.430	1.470	208,000	301,100	1.4476	1.115	1.108	1.123	1.085	1.115	274,153	1.0983	-0.68%
2023-02-22	0	1.480	1.470	1.510	-	-	0	0	-	1.123	1.115	1.146	-	-	0	-	0.00%
2023-02-21	0	1.480	1.460	1.500	1.480	1.510	124,000	186,020	1.5002	1.123	1.108	1.138	1.123	1.146	163,437	1.1382	0.00%
2023-02-20	0	1.480	1.460	1.500	-	-	0	0	-	1.123	1.108	1.138	-	-	0	-	0.00%
2023-02-17	0	1.480	1.460	1.490	-	-	0	0	-	1.123	1.108	1.130	-	-	0	-	0.00%
2023-02-16	0	1.480	1.450	1.490	-	-	0	0	-	1.123	1.100	1.130	-	-	0	-	0.00%
2023-02-15	0	1.480	1.450	1.490	1.470	1.480	110,000	162,100	1.4736	1.123	1.100	1.130	1.115	1.123	144,985	1.1180	0.68%
2023-02-14	0	1.470	1.470	1.480	1.470	1.470	2,000	2,940	1.4700	1.115	1.115	1.123	1.115	1.115	2,636	1.1153	1.38%
2023-02-13	0	1.450	1.450	1.480	1.450	1.460	114,000	165,380	1.4507	1.100	1.100	1.123	1.100	1.108	150,257	1.1006	0.69%
2023-02-10	0	1.440	1.430	1.470	-	-	0	0	-	1.093	1.085	1.115	-	-	0	-	0.00%
2023-02-09	0	1.440	1.440	1.460	1.440	1.440	10,000	14,400	1.4400	1.093	1.093	1.108	1.093	1.093	13,180	1.0925	-1.37%
2023-02-08	0	1.460	1.460	1.470	1.460	1.460	86,000	125,560	1.4600	1.108	1.108	1.115	1.108	1.108	113,352	1.1077	-0.68%
2023-02-07	0	1.470	1.450	1.470	-	-	0	0	-	1.115	1.100	1.115	-	-	0	-	0.00%
2023-02-06	0	1.470	1.440	1.470	-	-	0	0	-	1.115	1.093	1.115	-	-	0	-	0.00%
2023-02-03	0	1.470	1.470	1.480	1.470	1.470	24,000	35,280	1.4700	1.115	1.115	1.123	1.115	1.115	31,633	1.1153	1.38%
2023-02-02	0	1.450	1.440	1.480	-	-	0	0	-	1.100	1.093	1.123	-	-	0	-	0.00%
2023-02-01	0	1.450	1.450	1.470	1.450	1.450	20,000	29,000	1.4500	1.100	1.100	1.115	1.100	1.100	26,361	1.1001	0.69%
2023-01-31	0	1.440	1.440	1.470	1.440	1.440	148,000	213,120	1.4400	1.093	1.093	1.115	1.093	1.093	195,070	1.0925	0.00%
2023-01-30	0	1.440	1.440	1.460	1.440	1.440	10,000	14,400	1.4400	1.093	1.093	1.108	1.093	1.093	13,180	1.0925	-2.04%
2023-01-27	0	1.470	1.470	1.480	1.470	1.470	46,000	67,620	1.4700	1.115	1.115	1.123	1.115	1.115	60,630	1.1153	0.00%
2023-01-26	0	1.470	1.450	1.490	1.420	1.470	166,000	239,820	1.4447	1.115	1.100	1.130	1.077	1.115	218,795	1.0961	1.38%
2023-01-20	0	1.450	1.420	1.450	-	-	0	0	-	1.100	1.077	1.100	-	-	0	-	0.00%
2023-01-19	0	1.450	1.440	1.470	1.440	1.450	68,000	98,540	1.4491	1.100	1.093	1.115	1.093	1.100	89,627	1.0994	2.84%
2023-01-18	0	1.410	1.410	1.460	-	-	0	0	-	1.070	1.070	1.108	-	-	0	-	0.00%
2023-01-17	0	1.410	1.410	1.470	-	-	0	0	-	1.070	1.070	1.115	-	-	0	-	0.00%
2023-01-16	0	1.410	1.380	1.450	-	-	0	0	-	1.070	1.047	1.100	-	-	0	-	0.00%
2023-01-13	0	1.410	1.420	1.430	1.300	1.410	88,000	120,520	1.3695	1.070	1.077	1.085	0.986	1.070	115,988	1.0391	0.00%
2023-01-12	0	1.410	1.410	1.450	1.410	1.500	6,000	8,660	1.4433	1.070	1.070	1.100	1.070	1.138	7,908	1.0951	-1.40%
2023-01-11	0	1.430	1.400	1.470	1.430	1.430	20,000	28,600	1.4300	1.085	1.062	1.115	1.085	1.085	26,361	1.0849	0.00%
2023-01-10	0	1.430	1.400	1.450	-	-	0	0	-	1.085	1.062	1.100	-	-	0	-	0.00%
2023-01-09	0	1.430	1.420	1.460	-	-	0	0	-	1.085	1.077	1.108	-	-	0	-	0.00%
2023-01-06	0	1.430	1.420	1.450	1.430	1.430	30,000	42,900	1.4300	1.085	1.077	1.100	1.085	1.085	39,541	1.0849	-0.69%
2023-01-05	0	1.440	1.440	1.460	1.440	1.440	30,000	43,200	1.4400	1.093	1.093	1.108	1.093	1.093	39,541	1.0925	1.41%
2023-01-04	0	1.420	1.400	1.460	-	-	0	0	-	1.077	1.062	1.108	-	-	0	-	0.00%
2023-01-03	0	1.420	1.390	1.450	-	-	0	0	-	1.077	1.055	1.100	-	-	0	-	0.00%
2022-12-30	0	1.420	1.380	1.430	-	-	0	0	-	1.077	1.047	1.085	-	-	0	-	0.00%
2022-12-29	0	1.420	1.420	1.430	1.380	1.440	50,000	70,600	1.4120	1.077	1.077	1.085	1.047	1.093	65,902	1.0713	1.43%
2022-12-28	0	1.400	1.390	1.420	-	-	0	0	-	1.062	1.055	1.077	-	-	0	-	0.00%
2022-12-23	0	1.400	1.400	1.420	1.400	1.430	40,000	56,540	1.4135	1.062	1.062	1.077	1.062	1.085	52,722	1.0724	-2.78%
2022-12-22	0	1.440	1.380	1.440	-	-	0	0	-	1.093	1.047	1.093	-	-	0	-	0.00%
2022-12-21	0	1.440	1.380	1.440	-	-	0	0	-	1.093	1.047	1.093	-	-	0	-	0.00%
2022-12-20	0	1.440	1.390	1.480	-	-	0	0	-	1.093	1.055	1.123	-	-	0	-	0.00%
2022-12-19	0	1.440	1.390	1.450	-	-	0	0	-	1.093	1.055	1.100	-	-	0	-	0.00%
2022-12-16	0	1.440	1.400	1.440	-	-	0	0	-	1.093	1.062	1.093	-	-	0	-	0.00%
2022-12-15	0	1.440	1.410	1.440	-	-	0	0	-	1.093	1.070	1.093	-	-	0	-	0.00%
2022-12-14	0	1.440	1.420	1.440	1.400	1.440	28,000	39,920	1.4257	1.093	1.077	1.093	1.062	1.093	36,905	1.0817	2.86%
2022-12-13	0	1.400	1.400	1.450	1.400	1.410	22,000	31,000	1.4091	1.062	1.062	1.100	1.062	1.070	28,997	1.0691	0.00%
2022-12-12	0	1.400	1.380	1.400	1.400	1.400	60,000	84,000	1.4000	1.062	1.047	1.062	1.062	1.062	79,082	1.0622	-2.10%
2022-12-09	0	1.480	1.480	1.520	1.460	1.500	70,000	103,200	1.4743	1.085	1.085	1.114	1.070	1.100	95,489	1.0808	-2.63%
2022-12-08	0	1.520	1.490	1.540	1.450	1.520	228,000	336,260	1.4748	1.114	1.092	1.129	1.063	1.114	311,021	1.0811	6.29%
2022-12-07	0	1.430	1.390	1.430	1.370	1.440	110,000	154,140	1.4013	1.048	1.019	1.048	1.004	1.056	150,054	1.0272	0.70%
2022-12-06	0	1.420	1.420	1.430	1.410	1.420	82,000	116,200	1.4171	1.041	1.041	1.048	1.034	1.041	111,858	1.0388	0.71%
2022-12-05	0	1.410	1.370	1.410	1.380	1.410	278,000	389,620	1.4015	1.034	1.004	1.034	1.012	1.034	379,227	1.0274	0.71%
2022-12-02	0	1.400	1.350	1.400	1.350	1.400	126,000	176,100	1.3976	1.026	0.990	1.026	0.990	1.026	171,880	1.0246	1.45%
2022-12-01	0	1.380	1.380	1.410	1.370	1.390	219,659	304,359	1.3856	1.012	1.012	1.034	1.004	1.019	299,643	1.0157	2.99%
2022-11-30	0	1.340	1.340	1.370	1.340	1.360	80,000	107,660	1.3458	0.982	0.982	1.004	0.982	0.997	109,130	0.9865	-5.63%
2022-11-29	0	1.420	1.350	1.430	-	-	0	0	-	1.041	0.990	1.048	-	-	0	-	-0.70%
2022-11-28	0	1.430	1.370	1.430	1.350	1.440	30,000	42,760	1.4253	1.048	1.004	1.048	0.990	1.056	40,924	1.0449	0.70%
2022-11-25	0	1.420	1.350	1.420	1.420	1.420	2,000	2,840	1.4200	1.041	0.990	1.041	1.041	1.041	2,728	1.0410	1.43%
2022-11-24	0	1.400	1.370	1.400	1.370	1.420	12,000	16,840	1.4033	1.026	1.004	1.026	1.004	1.041	16,370	1.0287	0.00%
2022-11-23	0	1.400	1.360	1.440	-	-	0	0	-	1.026	0.997	1.056	-	-	0	-	0.00%
2022-11-22	0	1.400	1.400	1.420	1.370	1.370	10,000	13,700	1.3700	1.026	1.026	1.041	1.004	1.004	13,641	1.0043	2.94%
2022-11-21	0	1.360	1.360	1.420	-	-	0	0	-	0.997	0.997	1.041	-	-	0	-	0.00%
2022-11-18	0	1.360	1.340	1.390	1.360	1.370	38,000	51,880	1.3653	0.997	0.982	1.019	0.997	1.004	51,837	1.0008	-0.73%
2022-11-17	0	1.370	1.340	1.370	-	-	0	0	-	1.004	0.982	1.004	-	-	0	-	0.00%
2022-11-16	0	1.370	1.340	1.370	-	-	0	0	-	1.004	0.982	1.004	-	-	0	-	0.00%
2022-11-15	0	1.370	1.340	1.400	1.300	1.450	430,800	588,212	1.3654	1.004	0.982	1.026	0.953	1.063	587,666	1.0009	6.20%
2022-11-14	0	1.290	1.290	1.300	1.280	1.300	86,000	110,920	1.2898	0.946	0.946	0.953	0.938	0.953	117,315	0.9455	4.03%
2022-11-11	0	1.240	1.240	1.290	1.220	1.310	4,000	5,060	1.2650	0.909	0.909	0.946	0.894	0.960	5,457	0.9273	-2.36%
2022-11-10	0	1.270	1.200	1.320	-	-	0	0	-	0.931	0.880	0.968	-	-	0	-	0.00%
2022-11-09	0	1.270	1.220	1.310	-	-	0	0	-	0.931	0.894	0.960	-	-	0	-	0.00%
2022-11-08	0	1.270	1.240	1.300	-	-	0	0	-	0.931	0.909	0.953	-	-	0	-	0.00%
2022-11-07	0	1.270	1.240	1.270	1.180	1.270	22,000	27,320	1.2418	0.931	0.909	0.931	0.865	0.931	30,011	0.9103	4.10%
2022-11-04	0	1.220	1.220	1.250	1.190	1.260	46,000	55,720	1.2113	0.894	0.894	0.916	0.872	0.924	62,750	0.8880	0.83%
2022-11-03	0	1.210	1.210	1.240	-	-	0	0	-	0.887	0.887	0.909	-	-	0	-	1.68%
2022-11-02	0	1.190	1.190	1.230	-	-	0	0	-	0.872	0.872	0.902	-	-	0	-	0.00%
2022-11-01	0	1.190	1.190	1.250	1.190	1.200	14,000	16,720	1.1943	0.872	0.872	0.916	0.872	0.880	19,098	0.8755	0.00%
2022-10-31	0	1.190	1.190	1.210	1.180	1.350	146,000	175,040	1.1989	0.872	0.872	0.887	0.865	0.990	199,163	0.8789	-1.65%
2022-10-28	0	1.210	1.200	1.220	1.210	1.210	38,000	45,980	1.2100	0.887	0.880	0.894	0.887	0.887	51,837	0.8870	0.00%
2022-10-27	0	1.210	1.210	1.230	1.210	1.230	6,000	7,340	1.2233	0.887	0.887	0.902	0.887	0.902	8,185	0.8968	0.00%
2022-10-26	0	1.210	1.200	1.230	1.170	1.210	116,000	137,540	1.1857	0.887	0.880	0.902	0.858	0.887	158,239	0.8692	0.00%
2022-10-25	0	1.210	1.190	1.250	-	-	0	0	-	0.887	0.872	0.916	-	-	0	-	0.00%
2022-10-24	0	1.210	1.210	1.260	1.210	1.260	112,000	137,620	1.2288	0.887	0.887	0.924	0.887	0.924	152,782	0.9008	-1.63%
2022-10-21	0	1.230	1.230	1.270	1.210	1.230	66,000	80,780	1.2239	0.902	0.902	0.931	0.887	0.902	90,032	0.8972	-2.38%
2022-10-20	0	1.260	1.220	1.310	1.220	1.260	22,000	27,640	1.2564	0.924	0.894	0.960	0.894	0.924	30,011	0.9210	-4.55%
2022-10-19	0	1.320	1.250	1.320	1.320	1.320	4,000	5,280	1.3200	0.968	0.916	0.968	0.968	0.968	5,457	0.9677	2.33%
2022-10-18	0	1.290	1.250	1.290	1.230	1.290	8,000	10,040	1.2550	0.946	0.916	0.946	0.902	0.946	10,913	0.9200	8.40%
2022-10-17	0	1.190	1.190	1.280	1.190	1.200	10,000	11,920	1.1920	0.872	0.872	0.938	0.872	0.880	13,641	0.8738	-0.83%
2022-10-14	0	1.200	1.200	1.240	1.200	1.200	4,000	4,820	1.2050	0.880	0.880	0.909	0.880	0.880	5,457	0.8833	-0.83%
2022-10-13	0	1.210	1.210	1.250	1.210	1.210	34,000	41,140	1.2100	0.887	0.887	0.916	0.887	0.887	46,380	0.8870	0.83%
2022-10-12	0	1.200	1.200	1.210	1.200	1.210	52,000	62,900	1.2096	0.880	0.880	0.887	0.880	0.887	70,935	0.8867	-0.83%
2022-10-11	0	1.210	1.200	1.250	-	-	0	0	-	0.887	0.880	0.916	-	-	0	-	0.00%
2022-10-10	0	1.210	1.200	1.250	-	-	0	0	-	0.887	0.880	0.916	-	-	0	-	0.00%
2022-10-07	0	1.210	1.210	1.260	1.210	1.230	6,000	7,340	1.2233	0.887	0.887	0.924	0.887	0.902	8,185	0.8968	-0.82%
2022-10-06	0	1.220	1.200	1.250	1.180	1.230	164,000	200,400	1.2220	0.894	0.880	0.916	0.865	0.902	223,717	0.8958	-0.81%
2022-10-05	0	1.230	1.230	1.260	1.220	1.230	322,000	394,860	1.2263	0.902	0.902	0.924	0.894	0.902	439,249	0.8989	5.13%
2022-10-03	0	1.170	1.170	1.260	-	-	0	0	-	0.858	0.858	0.924	-	-	0	-	0.00%
2022-09-30	0	1.170	1.150	1.250	1.170	1.250	24,000	29,580	1.2325	0.858	0.843	0.916	0.858	0.916	32,739	0.9035	-5.65%
2022-09-29	0	1.240	1.190	1.250	-	-	0	0	-	0.909	0.872	0.916	-	-	0	-	0.00%
2022-09-28	0	1.240	1.240	1.260	1.240	1.250	112,000	139,980	1.2498	0.909	0.909	0.924	0.909	0.916	152,782	0.9162	-0.80%
2022-09-27	0	1.250	1.240	1.270	1.230	1.250	104,000	129,920	1.2492	0.916	0.909	0.931	0.902	0.916	141,869	0.9158	-1.57%
2022-09-26	0	1.270	1.250	1.270	-	-	0	0	-	0.931	0.916	0.931	-	-	0	-	0.00%
2022-09-23	0	1.270	1.250	1.270	-	-	0	0	-	0.931	0.916	0.931	-	-	0	-	-0.78%
2022-09-22	0	1.280	1.270	1.280	1.260	1.280	284,000	360,040	1.2677	0.938	0.931	0.938	0.924	0.938	387,412	0.9293	1.59%
2022-09-21	0	1.260	1.260	1.290	1.260	1.280	22,000	28,120	1.2782	0.924	0.924	0.946	0.924	0.938	30,011	0.9370	-1.56%
2022-09-20	0	1.280	1.260	1.280	1.270	1.300	56,000	71,740	1.2811	0.938	0.924	0.938	0.931	0.953	76,391	0.9391	1.59%
2022-09-19	0	1.260	1.260	1.290	1.260	1.270	4,000	5,060	1.2650	0.924	0.924	0.946	0.924	0.931	5,457	0.9273	-3.08%
2022-09-16	0	1.300	1.300	1.320	-	-	0	0	-	0.953	0.953	0.968	-	-	0	-	0.00%
2022-09-15	0	1.300	1.280	1.310	1.260	1.300	44,000	55,920	1.2709	0.953	0.938	0.960	0.924	0.953	60,022	0.9317	3.17%
2022-09-14	0	1.260	1.260	1.270	1.260	1.280	8,000	10,160	1.2700	0.924	0.924	0.931	0.924	0.938	10,913	0.9310	0.00%
2022-09-13	0	1.260	1.260	1.280	-	-	0	0	-	0.924	0.924	0.938	-	-	0	-	0.00%
2022-09-09	0	1.260	1.260	1.300	1.250	1.290	4,000	5,080	1.2700	0.924	0.924	0.953	0.916	0.946	5,457	0.9310	0.00%
2022-09-08	0	1.260	1.250	1.290	1.250	1.270	102,000	129,120	1.2659	0.924	0.916	0.946	0.916	0.931	139,141	0.9280	-0.79%
2022-09-07	0	1.270	1.270	1.290	-	-	0	0	-	0.931	0.931	0.946	-	-	0	-	0.00%
2022-09-06	0	1.270	1.260	1.280	1.270	1.280	60,000	76,500	1.2750	0.931	0.924	0.938	0.931	0.938	81,848	0.9347	-2.31%
2022-09-05	0	1.300	1.280	1.320	-	-	0	0	-	0.953	0.938	0.968	-	-	0	-	0.00%
2022-09-02	0	1.300	1.280	1.320	-	-	0	0	-	0.953	0.938	0.968	-	-	0	-	0.00%
2022-09-01	0	1.300	1.260	1.320	-	-	0	0	-	0.953	0.924	0.968	-	-	0	-	0.00%
2022-08-31	0	1.300	1.280	1.320	-	-	0	0	-	0.953	0.938	0.968	-	-	0	-	0.00%
2022-08-30	0	1.300	1.300	1.340	1.300	1.300	23,000	29,870	1.2987	0.953	0.953	0.982	0.953	0.953	31,375	0.9520	-1.52%
2022-08-29	0	1.320	1.310	1.340	1.320	1.320	40,000	52,800	1.3200	0.968	0.960	0.982	0.968	0.968	54,565	0.9677	0.00%
2022-08-26	0	1.320	1.320	1.350	1.300	1.320	36,000	47,240	1.3122	0.968	0.968	0.990	0.953	0.968	49,109	0.9620	-0.75%
2022-08-25	0	1.330	1.320	1.350	-	-	0	0	-	0.975	0.968	0.990	-	-	0	-	0.00%
2022-08-24	0	1.330	1.310	1.350	1.320	1.320	10,000	13,200	1.3200	0.975	0.960	0.990	0.968	0.968	13,641	0.9677	0.00%
2022-08-23	0	1.330	1.310	1.350	-	-	0	0	-	0.975	0.960	0.990	-	-	0	-	0.00%
2022-08-22	0	1.330	1.330	1.350	-	-	0	0	-	0.975	0.975	0.990	-	-	0	-	0.76%
2022-08-19	0	1.320	1.310	1.350	-	-	0	0	-	0.968	0.960	0.990	-	-	0	-	0.00%
2022-08-18	0	1.320	1.320	1.350	1.320	1.320	10,000	13,200	1.3200	0.968	0.968	0.990	0.968	0.968	13,641	0.9677	-0.75%
2022-08-17	0	1.330	1.310	1.340	1.320	1.350	148,000	198,940	1.3442	0.975	0.960	0.982	0.968	0.990	201,891	0.9854	0.76%
2022-08-16	0	1.320	1.320	1.340	-	-	0	0	-	0.968	0.968	0.982	-	-	0	-	0.76%
2022-08-15	0	1.310	1.290	1.310	1.300	1.310	40,000	52,200	1.3050	0.960	0.946	0.960	0.953	0.960	54,565	0.9567	0.77%
2022-08-12	0	1.300	1.290	1.300	1.300	1.300	8,000	10,400	1.3000	0.953	0.946	0.953	0.953	0.953	10,913	0.9530	-0.76%
2022-08-11	0	1.370	1.360	1.390	1.370	1.370	58,000	79,460	1.3700	0.960	0.953	0.974	0.960	0.960	82,743	0.9603	0.00%
2022-08-10	0	1.370	1.360	1.390	1.370	1.370	50,000	68,500	1.3700	0.960	0.953	0.974	0.960	0.960	71,330	0.9603	0.00%
2022-08-09	0	1.370	1.350	1.400	1.370	1.370	20,000	27,400	1.3700	0.960	0.946	0.981	0.960	0.960	28,532	0.9603	-2.14%
2022-08-08	0	1.400	1.350	1.400	1.380	1.400	20,000	27,760	1.3880	0.981	0.946	0.981	0.967	0.981	28,532	0.9729	2.19%
2022-08-05	0	1.370	1.350	1.370	1.350	1.370	14,000	19,100	1.3643	0.960	0.946	0.960	0.946	0.960	19,972	0.9563	1.48%
2022-08-04	0	1.350	1.350	1.370	1.350	1.350	14,000	18,900	1.3500	0.946	0.946	0.960	0.946	0.946	19,972	0.9463	0.00%
2022-08-03	0	1.350	1.340	1.370	1.330	1.350	258,000	347,480	1.3468	0.946	0.939	0.960	0.932	0.946	368,064	0.9441	-3.57%
2022-08-02	0	1.400	1.350	1.400	-	-	0	0	-	0.981	0.946	0.981	-	-	0	-	-1.41%
2022-08-01	0	1.420	1.380	1.420	1.320	1.420	80,000	106,960	1.3370	0.995	0.967	0.995	0.925	0.995	114,128	0.9372	1.43%
2022-07-29	0	1.400	1.340	1.400	-	-	0	0	-	0.981	0.939	0.981	-	-	0	-	0.00%
2022-07-28	0	1.400	1.340	1.400	-	-	0	0	-	0.981	0.939	0.981	-	-	0	-	-0.71%
2022-07-27	0	1.410	1.340	1.410	1.350	1.350	28,000	37,800	1.3500	0.988	0.939	0.988	0.946	0.946	39,945	0.9463	0.00%
2022-07-26	0	1.410	1.350	1.420	1.410	1.410	10,000	14,100	1.4100	0.988	0.946	0.995	0.988	0.988	14,266	0.9884	0.00%
2022-07-25	0	1.410	1.350	1.410	-	-	0	0	-	0.988	0.946	0.988	-	-	0	-	0.00%
2022-07-22	0	1.410	1.360	1.420	1.400	1.410	60,000	84,320	1.4053	0.988	0.953	0.995	0.981	0.988	85,596	0.9851	0.71%
2022-07-21	0	1.400	1.350	1.400	1.330	1.400	74,000	100,440	1.3573	0.981	0.946	0.981	0.932	0.981	105,569	0.9514	1.45%
2022-07-20	0	1.380	1.330	1.380	1.380	1.380	2,000	2,760	1.3800	0.967	0.932	0.967	0.967	0.967	2,853	0.9673	1.47%
2022-07-19	0	1.360	1.330	1.380	1.330	1.360	12,000	16,080	1.3400	0.953	0.932	0.967	0.932	0.953	17,119	0.9393	2.26%
2022-07-18	0	1.330	1.330	1.350	1.330	1.360	18,000	24,420	1.3567	0.932	0.932	0.946	0.932	0.953	25,679	0.9510	-2.21%
2022-07-15	0	1.360	1.330	1.360	1.320	1.370	42,000	56,960	1.3562	0.953	0.932	0.953	0.925	0.960	59,917	0.9506	0.00%
2022-07-14	0	1.360	1.340	1.390	1.330	1.360	150,000	200,840	1.3389	0.953	0.939	0.974	0.932	0.953	213,991	0.9385	1.49%
2022-07-13	0	1.340	1.330	1.340	1.340	1.340	92,000	123,280	1.3400	0.939	0.932	0.939	0.939	0.939	131,248	0.9393	-1.47%
2022-07-12	0	1.360	1.340	1.400	1.320	1.360	12,000	16,160	1.3467	0.953	0.939	0.981	0.925	0.953	17,119	0.9440	0.00%
2022-07-11	0	1.360	1.350	1.400	-	-	0	0	-	0.953	0.946	0.981	-	-	0	-	0.00%
2022-07-08	0	1.360	1.350	1.360	1.350	1.370	44,000	60,220	1.3686	0.953	0.946	0.953	0.946	0.960	62,771	0.9594	0.74%
2022-07-07	0	1.350	1.350	1.400	1.340	1.340	60,000	80,400	1.3400	0.946	0.946	0.981	0.939	0.939	85,596	0.9393	0.75%
2022-07-06	0	1.340	1.340	1.360	-	-	200	256	1.2800	0.939	0.939	0.953	-	-	285	0.8972	0.75%
2022-07-05	0	1.330	1.330	1.360	1.330	1.360	190,000	256,600	1.3505	0.932	0.932	0.953	0.932	0.953	271,055	0.9467	-0.75%
2022-07-04	0	1.340	1.330	1.360	1.340	1.340	108,000	144,720	1.3400	0.939	0.932	0.953	0.939	0.939	154,073	0.9393	-1.47%
2022-06-30	0	1.360	1.350	1.380	1.360	1.360	50,000	68,000	1.3600	0.953	0.946	0.967	0.953	0.953	71,330	0.9533	-1.45%
2022-06-29	0	1.380	1.370	1.390	1.380	1.400	82,200	113,908	1.3857	0.967	0.960	0.974	0.967	0.981	117,267	0.9714	0.73%
2022-06-28	0	1.370	1.360	1.380	1.350	1.390	92,000	126,440	1.3743	0.960	0.953	0.967	0.946	0.974	131,248	0.9634	1.48%
2022-06-27	0	1.350	1.310	1.350	-	-	0	0	-	0.946	0.918	0.946	-	-	0	-	-3.57%
2022-06-24	0	1.400	1.310	1.420	1.400	1.400	2,000	2,800	1.4000	0.981	0.918	0.995	0.981	0.981	2,853	0.9814	0.00%
2022-06-23	0	1.400	1.320	1.400	1.400	1.400	20,000	28,000	1.4000	0.981	0.925	0.981	0.981	0.981	28,532	0.9814	0.72%
2022-06-22	0	1.390	1.330	1.390	1.340	1.390	16,000	21,600	1.3500	0.974	0.932	0.974	0.939	0.974	22,826	0.9463	3.73%
2022-06-21	0	1.340	1.300	1.340	1.290	1.340	10,000	13,000	1.3000	0.939	0.911	0.939	0.904	0.939	14,266	0.9113	0.00%
2022-06-20	0	1.340	1.300	1.340	-	-	0	0	-	0.939	0.911	0.939	-	-	0	-	0.00%
2022-06-17	0	1.340	1.310	1.340	1.290	1.340	88,000	115,340	1.3107	0.939	0.918	0.939	0.904	0.939	125,541	0.9187	0.75%
2022-06-16	0	1.330	1.290	1.330	1.290	1.340	14,000	18,560	1.3257	0.932	0.904	0.932	0.904	0.939	19,972	0.9293	-0.75%
2022-06-15	0	1.340	1.310	1.340	1.320	1.340	62,000	81,880	1.3206	0.939	0.918	0.939	0.925	0.939	88,450	0.9257	0.00%
2022-06-14	0	1.340	1.290	1.340	1.340	1.340	2,000	2,680	1.3400	0.939	0.904	0.939	0.939	0.939	2,853	0.9393	0.00%
2022-06-13	0	1.340	1.300	1.340	1.320	1.350	190,000	252,320	1.3280	0.939	0.911	0.939	0.925	0.946	271,055	0.9309	-1.47%
2022-06-10	0	1.360	1.340	1.360	1.350	1.360	86,000	116,340	1.3528	0.953	0.939	0.953	0.946	0.953	122,688	0.9483	-0.73%
2022-06-09	0	1.370	1.370	1.380	1.350	1.410	118,000	160,680	1.3617	0.960	0.960	0.967	0.946	0.988	168,340	0.9545	0.74%
2022-06-08	0	1.360	1.350	1.360	1.350	1.380	872,000	1,179,860	1.3531	0.953	0.946	0.953	0.946	0.967	1,244,001	0.9484	-2.86%
2022-06-07	0	1.400	1.390	1.410	1.400	1.410	146,000	204,660	1.4018	0.981	0.974	0.988	0.981	0.988	208,284	0.9826	-0.71%
2022-06-06	0	1.410	1.400	1.410	1.410	1.430	60,000	84,640	1.4107	0.988	0.981	0.988	0.988	1.002	85,596	0.9888	-1.40%
2022-06-02	0	1.430	1.420	1.430	1.410	1.430	28,000	39,780	1.4207	1.002	0.995	1.002	0.988	1.002	39,945	0.9959	1.42%
2022-06-01	0	1.410	1.400	1.410	1.390	1.430	20,000	28,340	1.4170	0.988	0.981	0.988	0.974	1.002	28,532	0.9933	-1.40%
2022-05-31	0	1.430	1.390	1.430	1.430	1.440	8,000	11,460	1.4325	1.002	0.974	1.002	1.002	1.009	11,413	1.0041	0.00%
2022-05-30	0	1.430	1.420	1.430	-	-	0	0	-	1.002	0.995	1.002	-	-	0	-	0.00%
2022-05-27	0	1.430	1.400	1.450	1.390	1.430	38,000	52,940	1.3932	1.002	0.981	1.016	0.974	1.002	54,211	0.9766	2.88%
2022-05-26	0	1.390	1.390	1.420	1.390	1.390	6,000	8,340	1.3900	0.974	0.974	0.995	0.974	0.974	8,560	0.9743	-0.71%
2022-05-25	0	1.400	1.390	1.400	1.400	1.410	10,000	14,040	1.4040	0.981	0.974	0.981	0.981	0.988	14,266	0.9842	0.00%
2022-05-24	0	1.400	1.390	1.410	-	-	0	0	-	0.981	0.974	0.988	-	-	0	-	0.00%
2022-05-23	0	1.400	1.390	1.410	-	-	0	0	-	0.981	0.974	0.988	-	-	0	-	0.00%
2022-05-20	0	1.400	1.390	1.410	1.390	1.410	8,000	11,240	1.4050	0.981	0.974	0.988	0.974	0.988	11,413	0.9849	-0.71%
2022-05-19	0	1.410	1.400	1.440	-	-	0	0	-	0.988	0.981	1.009	-	-	0	-	0.00%
2022-05-18	0	1.410	1.410	1.440	1.400	1.400	10,000	14,000	1.4000	0.988	0.988	1.009	0.981	0.981	14,266	0.9814	0.71%
2022-05-17	0	1.400	1.400	1.430	1.400	1.430	20,000	28,300	1.4150	0.981	0.981	1.002	0.981	1.002	28,532	0.9919	-2.10%
2022-05-16	0	1.430	1.420	1.440	-	-	0	0	-	1.002	0.995	1.009	-	-	0	-	2.14%
2022-05-13	0	1.400	1.400	1.450	1.400	1.420	52,000	73,400	1.4115	0.981	0.981	1.016	0.981	0.995	74,184	0.9894	-2.10%
2022-05-12	0	1.430	1.410	1.480	1.430	1.440	30,000	42,940	1.4313	1.002	0.988	1.037	1.002	1.009	42,798	1.0033	-3.38%
2022-05-11	0	1.480	1.440	1.490	1.480	1.480	2,000	2,960	1.4800	1.037	1.009	1.044	1.037	1.037	2,853	1.0374	2.78%
2022-05-10	0	1.440	1.420	1.480	1.440	1.440	14,000	20,160	1.4400	1.009	0.995	1.037	1.009	1.009	19,972	1.0094	0.00%
2022-05-06	0	1.440	1.430	1.450	1.430	1.460	76,000	109,080	1.4353	1.009	1.002	1.016	1.002	1.023	108,422	1.0061	-2.70%
2022-05-05	0	1.480	1.430	1.500	-	-	0	0	-	1.037	1.002	1.051	-	-	0	-	0.00%
2022-05-04	0	1.480	1.440	1.490	1.420	1.480	194,000	279,320	1.4398	1.037	1.009	1.044	0.995	1.037	276,762	1.0092	-0.67%
2022-05-03	0	1.490	1.430	1.500	1.430	1.500	20,000	29,020	1.4510	1.044	1.002	1.051	1.002	1.051	28,532	1.0171	0.68%
2022-04-29	0	1.480	1.430	1.500	1.470	1.480	22,000	32,540	1.4791	1.037	1.002	1.051	1.030	1.037	31,385	1.0368	0.00%
2022-04-28	0	1.480	1.450	1.500	1.420	1.480	44,000	62,660	1.4241	1.037	1.016	1.051	0.995	1.037	62,771	0.9982	1.37%
2022-04-27	0	1.460	1.440	1.510	-	-	0	0	-	1.023	1.009	1.058	-	-	0	-	0.00%
2022-04-26	0	1.460	1.440	1.500	1.450	1.500	318,000	463,220	1.4567	1.023	1.009	1.051	1.016	1.051	453,661	1.0211	-3.31%
2022-04-25	0	1.510	1.480	1.510	-	-	0	0	-	1.058	1.037	1.058	-	-	0	-	0.00%
2022-04-22	0	1.510	1.500	1.510	1.500	1.510	16,000	24,100	1.5063	1.058	1.051	1.058	1.051	1.058	22,826	1.0558	2.03%
2022-04-21	0	1.480	1.480	1.500	1.480	1.480	10,000	14,800	1.4800	1.037	1.037	1.051	1.037	1.037	14,266	1.0374	-1.33%
2022-04-20	0	1.500	1.480	1.520	1.500	1.520	230,000	345,380	1.5017	1.051	1.037	1.065	1.051	1.065	328,119	1.0526	-1.96%
2022-04-19	0	1.530	1.530	1.540	1.520	1.540	174,000	265,880	1.5280	1.072	1.072	1.079	1.065	1.079	248,229	1.0711	-1.29%
2022-04-14	0	1.550	1.540	1.560	1.550	1.570	62,000	96,220	1.5519	1.086	1.079	1.094	1.086	1.101	88,450	1.0879	-1.27%
2022-04-13	0	1.570	1.570	1.580	1.550	1.550	4,000	6,200	1.5500	1.101	1.101	1.108	1.086	1.086	5,706	1.0865	1.29%
2022-04-12	0	1.550	1.550	1.570	-	-	0	0	-	1.086	1.086	1.101	-	-	0	-	0.65%
2022-04-11	0	1.540	1.520	1.550	1.530	1.540	132,000	202,380	1.5332	1.079	1.065	1.086	1.072	1.079	188,312	1.0747	-1.28%
2022-04-08	0	1.560	1.550	1.570	1.550	1.560	108,000	167,480	1.5507	1.094	1.086	1.101	1.086	1.094	154,073	1.0870	0.65%
2022-04-07	0	1.550	1.530	1.550	1.540	1.550	30,000	46,340	1.5447	1.086	1.072	1.086	1.079	1.086	42,798	1.0828	-0.64%
2022-04-06	0	1.560	1.560	1.600	1.560	1.560	74,000	115,440	1.5600	1.094	1.094	1.122	1.094	1.094	105,569	1.0935	-0.64%
2022-04-04	0	1.570	1.550	1.570	1.540	1.570	104,000	161,980	1.5575	1.101	1.086	1.101	1.079	1.101	148,367	1.0918	2.61%
2022-04-01	0	1.530	1.530	1.550	1.530	1.530	10,000	15,300	1.5300	1.072	1.072	1.086	1.072	1.072	14,266	1.0725	-1.29%
2022-03-31	0	1.550	1.550	1.570	-	-	0	0	-	1.086	1.086	1.101	-	-	0	-	0.00%
2022-03-30	0	1.550	1.540	1.570	1.550	1.550	64,000	99,200	1.5500	1.086	1.079	1.101	1.086	1.086	91,303	1.0865	-0.64%
2022-03-29	0	1.560	1.550	1.570	1.560	1.560	2,000	3,120	1.5600	1.094	1.086	1.101	1.094	1.094	2,853	1.0935	1.30%
2022-03-28	0	1.540	1.530	1.570	1.540	1.540	20,000	30,800	1.5400	1.079	1.072	1.101	1.079	1.079	28,532	1.0795	-1.28%
2022-03-25	0	1.560	1.530	1.570	1.560	1.560	2,000	3,120	1.5600	1.094	1.072	1.101	1.094	1.094	2,853	1.0935	-1.27%
2022-03-24	0	1.580	1.560	1.590	-	-	0	0	-	1.108	1.094	1.115	-	-	0	-	0.00%
2022-03-23	0	1.580	1.550	1.580	1.530	1.580	72,000	110,840	1.5394	1.108	1.086	1.108	1.072	1.108	102,716	1.0791	0.00%
2022-03-22	0	1.580	1.560	1.580	1.560	1.580	58,000	90,520	1.5607	1.108	1.094	1.108	1.094	1.108	82,743	1.0940	1.28%
2022-03-21	0	1.560	1.560	1.600	1.560	1.580	82,000	128,000	1.5610	1.094	1.094	1.122	1.094	1.108	116,982	1.0942	-1.27%
2022-03-18	0	1.580	1.560	1.580	-	-	0	0	-	1.108	1.094	1.108	-	-	0	-	0.00%
2022-03-17	0	1.580	1.570	1.600	1.570	1.590	86,000	135,920	1.5805	1.108	1.101	1.122	1.101	1.115	122,688	1.1078	-0.63%
2022-03-16	0	1.590	1.550	1.590	1.460	1.590	156,000	236,920	1.5187	1.115	1.086	1.115	1.023	1.115	222,551	1.0646	8.90%
2022-03-15	0	1.460	1.450	1.500	1.440	1.500	282,000	410,100	1.4543	1.023	1.016	1.051	1.009	1.051	402,303	1.0194	-2.67%
2022-03-14	0	1.500	1.480	1.520	1.510	1.530	150,000	227,800	1.5187	1.051	1.037	1.065	1.058	1.072	213,991	1.0645	-5.66%
2022-03-11	0	1.590	1.560	1.590	1.520	1.590	88,000	135,920	1.5445	1.115	1.094	1.115	1.065	1.115	125,541	1.0827	1.27%
2022-03-10	0	1.570	1.540	1.590	1.520	1.570	46,000	70,020	1.5222	1.101	1.079	1.115	1.065	1.101	65,624	1.0670	1.29%
2022-03-09	0	1.550	1.530	1.560	1.510	1.550	52,000	78,600	1.5115	1.086	1.072	1.094	1.058	1.086	74,184	1.0595	1.97%
2022-03-08	0	1.520	1.500	1.520	1.500	1.530	154,200	232,511	1.5079	1.065	1.051	1.065	1.051	1.072	219,983	1.0570	1.33%
2022-03-07	0	1.500	1.500	1.570	1.460	1.510	188,000	278,800	1.4830	1.051	1.051	1.101	1.023	1.058	268,202	1.0395	-1.32%
2022-03-04	0	1.520	1.520	1.550	1.520	1.550	56,000	85,180	1.5211	1.065	1.065	1.086	1.065	1.086	79,890	1.0662	0.66%
2022-03-03	0	1.510	1.500	1.550	1.510	1.560	112,000	174,460	1.5577	1.058	1.051	1.086	1.058	1.094	159,780	1.0919	-1.31%
2022-03-02	0	1.530	1.510	1.540	-	-	0	0	-	1.072	1.058	1.079	-	-	0	-	0.00%
2022-03-01	0	1.530	1.510	1.550	1.510	1.530	144,000	218,500	1.5174	1.072	1.058	1.086	1.058	1.072	205,431	1.0636	-1.29%
2022-02-28	0	1.550	1.520	1.560	1.510	1.550	130,000	199,420	1.5340	1.086	1.065	1.094	1.058	1.086	185,459	1.0753	0.00%
2022-02-25	0	1.550	1.530	1.550	1.520	1.550	8,000	12,340	1.5425	1.086	1.072	1.086	1.065	1.086	11,413	1.0812	1.97%
2022-02-24	0	1.520	1.510	1.530	1.520	1.550	98,000	150,220	1.5329	1.065	1.058	1.072	1.065	1.086	139,807	1.0745	-2.56%
2022-02-23	0	1.560	1.550	1.590	-	-	0	0	-	1.094	1.086	1.115	-	-	0	-	0.00%
2022-02-22	0	1.560	1.560	1.580	1.560	1.570	12,000	18,740	1.5617	1.094	1.094	1.108	1.094	1.101	17,119	1.0947	0.65%
2022-02-21	0	1.550	1.550	1.590	1.540	1.560	46,000	71,520	1.5548	1.086	1.086	1.115	1.079	1.094	65,624	1.0898	-1.90%
2022-02-18	0	1.580	1.570	1.580	1.570	1.580	104,000	164,300	1.5798	1.108	1.101	1.108	1.101	1.108	148,367	1.1074	-1.25%
2022-02-17	0	1.600	1.570	1.600	1.570	1.600	24,000	37,800	1.5750	1.122	1.101	1.122	1.101	1.122	34,239	1.1040	1.27%
2022-02-16	0	1.580	1.580	1.600	-	-	2,000	3,200	1.6000	1.108	1.108	1.122	-	-	2,853	1.1215	0.00%
2022-02-15	0	1.580	1.580	1.600	1.580	1.580	50,000	79,000	1.5800	1.108	1.108	1.122	1.108	1.108	71,330	1.1075	-0.63%
2022-02-14	0	1.590	1.570	1.600	-	-	0	0	-	1.115	1.101	1.122	-	-	0	-	0.00%
2022-02-11	0	1.590	1.560	1.600	-	-	0	0	-	1.115	1.094	1.122	-	-	0	-	0.00%
2022-02-10	0	1.590	1.580	1.600	1.590	1.590	16,000	25,440	1.5900	1.115	1.108	1.122	1.115	1.115	22,826	1.1145	-0.62%
2022-02-09	0	1.600	1.570	1.610	1.600	1.600	100,000	160,000	1.6000	1.122	1.101	1.129	1.122	1.122	142,661	1.1215	2.56%
2022-02-08	0	1.560	1.560	1.570	1.540	1.570	48,000	74,760	1.5575	1.094	1.094	1.101	1.079	1.101	68,477	1.0918	0.65%
2022-02-07	0	1.550	1.550	1.570	1.550	1.550	2,000	3,100	1.5500	1.086	1.086	1.101	1.086	1.086	2,853	1.0865	0.00%
2022-02-04	0	1.550	1.550	1.570	1.550	1.580	32,000	49,760	1.5550	1.086	1.086	1.101	1.086	1.108	45,651	1.0900	-1.90%
2022-01-31	0	1.580	1.550	1.580	1.580	1.580	46,000	72,680	1.5800	1.108	1.086	1.108	1.108	1.108	65,624	1.1075	0.64%
2022-01-28	0	1.570	1.560	1.570	1.550	1.590	124,000	193,420	1.5598	1.101	1.094	1.101	1.086	1.115	176,899	1.0934	1.29%
2022-01-27	0	1.550	1.550	1.590	1.550	1.570	168,000	260,440	1.5502	1.086	1.086	1.115	1.086	1.101	239,670	1.0867	-2.52%
2022-01-26	0	1.590	1.570	1.610	1.570	1.590	58,000	91,860	1.5838	1.115	1.101	1.129	1.101	1.115	82,743	1.1102	0.00%
2022-01-25	0	1.590	1.570	1.600	-	-	0	0	-	1.115	1.101	1.122	-	-	0	-	0.00%
2022-01-24	0	1.590	1.570	1.590	1.580	1.590	32,000	50,600	1.5813	1.115	1.101	1.115	1.108	1.115	45,651	1.1084	-0.62%
2022-01-21	0	1.600	1.570	1.610	1.600	1.600	10,000	16,000	1.6000	1.122	1.101	1.129	1.122	1.122	14,266	1.1215	0.00%
2022-01-20	0	1.600	1.580	1.620	1.600	1.600	10,000	16,000	1.6000	1.122	1.108	1.136	1.122	1.122	14,266	1.1215	-0.62%
2022-01-19	0	1.610	1.570	1.630	-	-	0	0	-	1.129	1.101	1.143	-	-	0	-	0.00%
2022-01-18	0	1.610	1.580	1.630	-	-	0	0	-	1.129	1.108	1.143	-	-	0	-	0.00%
2022-01-17	0	1.610	1.560	1.620	1.560	1.610	70,000	110,900	1.5843	1.129	1.094	1.136	1.094	1.129	99,862	1.1105	2.55%
2022-01-14	0	1.570	1.570	1.590	1.560	1.590	92,000	145,020	1.5763	1.101	1.101	1.115	1.094	1.115	131,248	1.1049	-1.87%
2022-01-13	0	1.600	1.600	1.630	-	-	0	0	-	1.122	1.122	1.143	-	-	0	-	0.00%
2022-01-12	0	1.600	1.580	1.600	1.590	1.600	130,000	206,800	1.5908	1.122	1.108	1.122	1.115	1.122	185,459	1.1151	-3.03%
2022-01-11	0	1.650	1.580	1.650	1.650	1.650	2,000	3,300	1.6500	1.157	1.108	1.157	1.157	1.157	2,853	1.1566	3.77%
2022-01-10	0	1.590	1.590	1.620	1.570	1.570	22,000	34,540	1.5700	1.115	1.115	1.136	1.101	1.101	31,385	1.1005	1.92%
2022-01-07	0	1.560	1.560	1.570	1.560	1.580	134,000	209,640	1.5645	1.094	1.094	1.101	1.094	1.108	191,165	1.0966	0.65%
2022-01-06	0	1.550	1.550	1.560	1.540	1.570	194,000	300,980	1.5514	1.086	1.086	1.094	1.079	1.101	276,762	1.0875	-1.27%
2022-01-05	0	1.570	1.560	1.580	1.570	1.610	348,000	551,680	1.5853	1.101	1.094	1.108	1.101	1.129	496,459	1.1112	-1.87%
2022-01-04	0	1.600	1.600	1.620	1.600	1.600	20,000	32,000	1.6000	1.122	1.122	1.136	1.122	1.122	28,532	1.1215	-1.23%
2022-01-03	0	1.620	1.600	1.660	1.600	1.620	100,000	161,300	1.6130	1.136	1.122	1.164	1.122	1.136	142,661	1.1307	0.00%
2021-12-31	0	1.620	1.610	1.620	1.600	1.620	220,000	353,460	1.6066	1.136	1.129	1.136	1.122	1.136	313,853	1.1262	1.25%
2021-12-30	0	1.600	1.600	1.610	-	-	0	0	-	1.122	1.122	1.129	-	-	0	-	0.00%
2021-12-29	0	1.600	1.580	1.630	1.580	1.600	46,000	72,720	1.5809	1.122	1.108	1.143	1.108	1.122	65,624	1.1081	0.00%
2021-12-28	0	1.600	1.580	1.600	1.550	1.600	162,200	253,420	1.5624	1.122	1.108	1.122	1.086	1.122	231,396	1.0952	0.63%
2021-12-24	0	1.590	1.560	1.600	1.560	1.590	50,000	78,300	1.5660	1.115	1.094	1.122	1.094	1.115	71,330	1.0977	-0.62%
2021-12-23	0	1.600	1.560	1.630	-	-	0	0	-	1.122	1.094	1.143	-	-	0	-	0.00%
2021-12-22	0	1.600	1.580	1.600	1.600	1.600	4,000	6,400	1.6000	1.122	1.108	1.122	1.122	1.122	5,706	1.1215	0.00%
2021-12-21	0	1.600	1.580	1.610	-	-	0	0	-	1.122	1.108	1.129	-	-	0	-	0.00%
2021-12-20	0	1.600	1.560	1.600	1.550	1.630	270,000	423,860	1.5699	1.122	1.094	1.122	1.086	1.143	385,184	1.1004	0.00%
2021-12-17	0	1.600	1.580	1.600	1.600	1.650	142,000	230,780	1.6252	1.122	1.108	1.122	1.122	1.157	202,578	1.1392	-1.84%
2021-12-16	0	1.630	1.620	1.630	1.610	1.630	118,000	190,800	1.6169	1.143	1.136	1.143	1.129	1.143	168,340	1.1334	0.62%
2021-12-15	0	1.620	1.610	1.640	1.620	1.630	96,000	156,040	1.6254	1.136	1.129	1.150	1.136	1.143	136,954	1.1394	-1.22%
2021-12-14	0	1.640	1.630	1.650	1.640	1.650	206,000	338,860	1.6450	1.150	1.143	1.157	1.150	1.157	293,881	1.1531	-2.38%
2021-12-13	0	1.680	1.680	1.700	1.680	1.730	222,000	375,060	1.6895	1.178	1.178	1.192	1.178	1.213	316,707	1.1843	-1.18%
2021-12-10	0	1.700	1.680	1.700	1.700	1.720	32,000	54,480	1.7025	1.192	1.178	1.192	1.192	1.206	45,651	1.1934	-1.73%
2021-12-09	0	1.730	1.710	1.730	1.710	1.730	12,000	20,560	1.7133	1.213	1.199	1.213	1.199	1.213	17,119	1.2010	1.17%
2021-12-08	0	1.770	1.770	1.780	1.750	1.780	144,000	252,280	1.7519	1.199	1.199	1.205	1.185	1.205	212,639	1.1864	-0.56%
2021-12-07	0	1.780	1.760	1.780	1.750	1.780	46,000	80,680	1.7539	1.205	1.192	1.205	1.185	1.205	67,926	1.1878	1.71%
2021-12-06	0	1.750	1.750	1.760	1.740	1.780	242,000	423,260	1.7490	1.185	1.185	1.192	1.178	1.205	357,352	1.1844	-1.69%
2021-12-03	0	1.780	1.770	1.790	1.770	1.790	78,000	138,420	1.7746	1.205	1.199	1.212	1.199	1.212	115,180	1.2018	0.00%
2021-12-02	0	1.780	1.780	1.790	1.770	1.790	312,000	555,460	1.7803	1.205	1.205	1.212	1.199	1.212	460,719	1.2056	0.00%
2021-12-01	0	1.780	1.770	1.790	1.770	1.780	258,000	456,920	1.7710	1.205	1.199	1.212	1.199	1.205	380,979	1.1993	0.56%
2021-11-30	0	1.770	1.770	1.780	1.730	1.780	276,000	484,180	1.7543	1.199	1.199	1.205	1.172	1.205	407,559	1.1880	-0.56%
2021-11-29	0	1.780	1.740	1.790	-	-	0	0	-	1.205	1.178	1.212	-	-	0	-	0.00%
2021-11-26	0	1.780	1.760	1.780	1.720	1.800	762,000	1,342,920	1.7624	1.205	1.192	1.205	1.165	1.219	1,125,217	1.1935	-1.66%
2021-11-25	0	1.810	1.790	1.810	1.790	1.880	330,000	602,480	1.8257	1.226	1.212	1.226	1.212	1.273	487,299	1.2364	-0.55%
2021-11-24	0	1.820	1.780	1.800	1.760	1.830	472,000	844,300	1.7888	1.233	1.205	1.219	1.192	1.239	696,985	1.2114	2.25%
2021-11-23	0	1.780	1.770	1.780	1.760	1.780	86,000	151,700	1.7640	1.205	1.199	1.205	1.192	1.205	126,993	1.1946	0.00%
2021-11-22	0	1.780	1.780	1.800	1.740	1.780	148,000	259,080	1.7505	1.205	1.205	1.219	1.178	1.205	218,546	1.1855	1.14%
2021-11-19	0	1.760	1.760	1.770	1.750	1.750	30,000	52,500	1.7500	1.192	1.192	1.199	1.185	1.185	44,300	1.1851	0.00%
2021-11-18	0	1.760	1.750	1.770	1.760	1.770	52,000	91,980	1.7688	1.192	1.185	1.199	1.192	1.199	76,786	1.1979	-1.68%
2021-11-17	0	1.790	1.780	1.790	1.790	1.800	16,000	28,740	1.7963	1.212	1.205	1.212	1.212	1.219	23,627	1.2164	0.00%
2021-11-16	0	1.790	1.750	1.800	1.740	1.800	126,000	220,260	1.7481	1.212	1.185	1.219	1.178	1.219	186,059	1.1838	2.87%
2021-11-15	0	1.740	1.720	1.740	1.720	1.740	110,000	189,920	1.7265	1.178	1.165	1.178	1.165	1.178	162,433	1.1692	0.00%
2021-11-12	0	1.740	1.740	1.760	1.740	1.760	50,000	87,360	1.7472	1.178	1.178	1.192	1.178	1.192	73,833	1.1832	-1.14%
2021-11-11	0	1.760	1.750	1.760	1.750	1.760	216,000	379,340	1.7562	1.192	1.185	1.192	1.185	1.192	318,959	1.1893	1.15%
2021-11-10	0	1.740	1.700	1.740	1.740	1.780	140,000	246,620	1.7616	1.178	1.151	1.178	1.178	1.205	206,733	1.1929	-1.69%
2021-11-09	0	1.770	1.760	1.770	1.770	1.800	28,000	49,620	1.7721	1.199	1.192	1.199	1.199	1.219	41,347	1.2001	0.00%
2021-11-08	0	1.770	1.770	1.780	1.730	1.790	120,000	210,900	1.7575	1.199	1.199	1.205	1.172	1.212	177,199	1.1902	1.14%
2021-11-05	0	1.750	1.750	1.780	1.750	1.770	180,000	316,800	1.7600	1.185	1.185	1.205	1.185	1.199	265,799	1.1919	-1.13%
2021-11-04	0	1.770	1.770	1.780	1.760	1.790	154,000	272,540	1.7697	1.199	1.199	1.205	1.192	1.212	227,406	1.1985	-1.67%
2021-11-03	0	1.800	1.780	1.800	-	-	0	0	-	1.219	1.205	1.219	-	-	0	-	0.00%
2021-11-02	0	1.800	1.790	1.800	1.790	1.810	312,000	561,800	1.8006	1.219	1.212	1.219	1.212	1.226	460,719	1.2194	0.00%
2021-11-01	0	1.800	1.800	1.840	1.800	1.800	22,000	39,600	1.8000	1.219	1.219	1.246	1.219	1.219	32,487	1.2190	-0.55%
2021-10-29	0	1.810	1.800	1.810	1.810	1.810	12,000	21,720	1.8100	1.226	1.219	1.226	1.226	1.226	17,720	1.2257	0.56%
2021-10-28	0	1.800	1.800	1.840	-	-	0	0	-	1.219	1.219	1.246	-	-	0	-	0.00%
2021-10-27	0	1.800	1.800	1.850	1.800	1.800	62,000	111,600	1.8000	1.219	1.219	1.253	1.219	1.219	91,553	1.2190	0.00%
2021-10-26	0	1.800	1.800	1.850	1.790	1.790	10,000	17,900	1.7900	1.219	1.219	1.253	1.212	1.212	14,767	1.2122	-2.70%
2021-10-25	0	1.850	1.810	1.850	-	-	0	0	-	1.253	1.226	1.253	-	-	0	-	0.00%
2021-10-22	0	1.850	1.820	1.860	1.850	1.870	130,000	241,240	1.8557	1.253	1.233	1.260	1.253	1.266	191,966	1.2567	0.54%
2021-10-21	0	1.840	1.820	1.850	1.810	1.870	118,000	216,900	1.8381	1.246	1.233	1.253	1.226	1.266	174,246	1.2448	0.00%
2021-10-20	0	1.840	1.840	1.860	1.820	1.860	290,000	534,120	1.8418	1.246	1.246	1.260	1.233	1.260	428,232	1.2473	1.66%
2021-10-19	0	1.810	1.810	1.850	-	-	0	0	-	1.226	1.226	1.253	-	-	0	-	0.56%
2021-10-18	0	1.800	1.800	1.830	1.800	1.810	82,000	148,100	1.8061	1.219	1.219	1.239	1.219	1.226	121,086	1.2231	-1.10%
2021-10-15	0	1.820	1.820	1.840	1.800	1.820	180,000	325,820	1.8101	1.233	1.233	1.246	1.219	1.233	265,799	1.2258	-0.55%
2021-10-12	0	1.830	1.800	1.830	1.790	1.830	70,000	125,820	1.7974	1.239	1.219	1.239	1.212	1.239	103,366	1.2172	1.67%
2021-10-11	0	1.800	1.800	1.820	1.800	1.870	54,000	98,920	1.8319	1.219	1.219	1.233	1.219	1.266	79,740	1.2405	-3.74%
2021-10-08	0	1.870	1.790	1.870	-	-	0	0	-	1.266	1.212	1.266	-	-	0	-	-1.06%
2021-10-07	0	1.890	1.820	1.890	1.750	1.890	356,000	633,380	1.7792	1.280	1.233	1.280	1.185	1.280	525,692	1.2049	3.85%
2021-10-06	0	1.820	1.810	1.820	1.800	1.820	104,000	189,200	1.8192	1.233	1.226	1.233	1.219	1.233	153,573	1.2320	0.55%
2021-10-05	0	1.810	1.790	1.810	-	-	0	0	-	1.226	1.212	1.226	-	-	0	-	0.00%
2021-10-04	0	1.810	1.790	1.820	-	-	0	0	-	1.226	1.212	1.233	-	-	0	-	0.00%
2021-09-30	0	1.810	1.790	1.820	1.810	1.810	4,000	7,240	1.8100	1.226	1.212	1.233	1.226	1.226	5,907	1.2257	0.56%
2021-09-29	0	1.800	1.780	1.810	1.800	1.800	20,000	36,000	1.8000	1.219	1.205	1.226	1.219	1.219	29,533	1.2190	0.56%
2021-09-28	0	1.790	1.790	1.810	1.790	1.810	90,000	162,100	1.8011	1.212	1.212	1.226	1.212	1.226	132,900	1.2197	-1.65%
2021-09-27	0	1.820	1.820	1.830	1.800	1.830	152,000	275,940	1.8154	1.233	1.233	1.239	1.219	1.239	224,453	1.2294	0.55%
2021-09-24	0	1.810	1.800	1.830	1.810	1.840	64,000	116,920	1.8269	1.226	1.219	1.239	1.226	1.246	94,506	1.2372	-2.16%
2021-09-23	0	1.850	1.840	1.860	1.850	1.850	196,000	362,600	1.8500	1.253	1.246	1.260	1.253	1.253	289,426	1.2528	0.54%
2021-09-21	0	1.840	1.820	1.840	1.820	1.840	154,000	281,720	1.8294	1.246	1.233	1.246	1.233	1.246	227,406	1.2388	0.55%
2021-09-20	0	1.830	1.820	1.840	1.800	1.850	250,000	456,940	1.8278	1.239	1.233	1.246	1.219	1.253	369,166	1.2378	-2.66%
2021-09-17	0	1.880	1.870	1.880	1.880	1.890	98,000	184,380	1.8814	1.273	1.266	1.273	1.273	1.280	144,713	1.2741	-1.05%
2021-09-16	0	1.900	1.880	1.900	1.860	1.900	118,000	222,080	1.8820	1.287	1.273	1.287	1.260	1.287	174,246	1.2745	-1.55%
2021-09-15	0	1.930	1.880	1.930	1.900	1.930	52,000	98,860	1.9012	1.307	1.273	1.307	1.287	1.307	76,786	1.2875	0.52%
2021-09-14	0	1.920	1.920	1.940	-	-	0	0	-	1.300	1.300	1.314	-	-	0	-	0.00%
2021-09-13	0	1.920	1.910	1.930	1.900	1.920	88,000	167,460	1.9030	1.300	1.293	1.307	1.287	1.300	129,946	1.2887	0.00%
2021-09-10	0	1.920	1.890	1.920	1.900	1.920	248,000	472,160	1.9039	1.300	1.280	1.300	1.287	1.300	366,212	1.2893	1.05%
2021-09-09	0	1.900	1.880	1.900	1.890	1.910	192,000	364,040	1.8960	1.287	1.273	1.287	1.280	1.293	283,519	1.2840	-0.52%
2021-09-08	0	1.910	1.910	1.920	1.900	1.900	80,000	152,000	1.9000	1.293	1.293	1.300	1.287	1.287	118,133	1.2867	-0.52%
2021-09-07	0	1.920	1.900	1.920	1.910	1.920	66,000	126,180	1.9118	1.300	1.287	1.300	1.293	1.300	97,460	1.2947	0.00%
2021-09-06	0	1.920	1.910	1.930	1.910	1.930	72,000	137,720	1.9128	1.300	1.293	1.307	1.293	1.307	106,320	1.2953	1.05%
2021-09-03	0	1.900	1.890	1.930	1.890	1.900	608,000	1,154,320	1.8986	1.287	1.280	1.307	1.280	1.287	897,811	1.2857	-1.04%
2021-09-02	0	1.920	1.920	1.930	1.910	1.930	28,000	53,760	1.9200	1.300	1.300	1.307	1.293	1.307	41,347	1.3002	0.00%
2021-09-01	0	1.920	1.910	1.920	1.920	1.940	230,000	443,320	1.9275	1.300	1.293	1.300	1.300	1.314	339,632	1.3053	-1.03%
2021-08-31	0	1.940	1.930	1.940	1.940	1.940	76,000	147,440	1.9400	1.314	1.307	1.314	1.314	1.314	112,226	1.3138	0.52%
2021-08-30	0	1.930	1.930	1.940	1.920	1.940	64,000	123,160	1.9244	1.307	1.307	1.314	1.300	1.314	94,506	1.3032	0.00%
2021-08-27	0	1.930	1.910	1.940	1.910	1.930	112,000	214,380	1.9141	1.307	1.293	1.314	1.293	1.307	165,386	1.2962	-0.52%
2021-08-26	0	1.940	1.920	1.940	1.940	1.940	26,000	50,440	1.9400	1.314	1.300	1.314	1.314	1.314	38,393	1.3138	0.00%
2021-08-25	0	1.940	1.930	1.940	1.920	1.960	134,000	260,340	1.9428	1.314	1.307	1.314	1.300	1.327	197,873	1.3157	0.00%
2021-08-24	0	1.940	1.930	1.960	1.920	1.960	78,000	151,160	1.9379	1.314	1.307	1.327	1.300	1.327	115,180	1.3124	0.52%
2021-08-23	0	1.930	1.920	1.930	1.910	1.950	228,000	439,440	1.9274	1.307	1.300	1.307	1.293	1.321	336,679	1.3052	-1.03%
2021-08-20	0	1.950	1.930	1.960	1.910	1.950	236,000	455,040	1.9281	1.321	1.307	1.327	1.293	1.321	348,492	1.3057	-2.50%
2021-08-19	0	2.000	1.970	2.000	1.960	2.020	70,000	138,200	1.9743	1.354	1.334	1.354	1.327	1.368	103,366	1.3370	-1.48%
2021-08-18	0	2.030	2.010	2.050	2.020	2.050	178,000	360,820	2.0271	1.375	1.361	1.388	1.368	1.388	262,846	1.3727	0.00%
2021-08-17	0	2.030	2.030	2.040	2.030	2.080	192,000	394,880	2.0567	1.375	1.375	1.381	1.375	1.409	283,519	1.3928	-1.46%
2021-08-16	0	2.170	2.170	2.180	2.170	2.190	208,000	453,360	2.1796	1.395	1.395	1.401	1.395	1.408	323,547	1.4012	-0.91%
2021-08-13	0	2.190	2.190	2.200	2.190	2.200	170,000	373,460	2.1968	1.408	1.408	1.414	1.408	1.414	264,437	1.4123	0.00%
2021-08-12	0	2.190	2.180	2.200	2.180	2.200	216,000	472,880	2.1893	1.408	1.401	1.414	1.401	1.414	335,991	1.4074	0.46%
2021-08-11	0	2.180	2.170	2.180	2.170	2.180	88,000	191,600	2.1773	1.401	1.395	1.401	1.395	1.401	136,885	1.3997	0.00%
2021-08-10	0	2.180	2.170	2.180	2.160	2.190	204,000	442,020	2.1668	1.401	1.395	1.401	1.389	1.408	317,325	1.3930	-0.46%
2021-08-09	0	2.190	2.180	2.190	2.170	2.190	62,000	135,180	2.1803	1.408	1.401	1.408	1.395	1.408	96,442	1.4017	0.00%
2021-08-06	0	2.190	2.180	2.190	2.190	2.210	142,000	312,020	2.1973	1.408	1.401	1.408	1.408	1.421	220,883	1.4126	0.00%
2021-08-05	0	2.190	2.190	2.200	2.160	2.200	157,000	341,120	2.1727	1.408	1.408	1.414	1.389	1.414	244,216	1.3968	0.46%
2021-08-04	0	2.180	2.170	2.180	2.160	2.200	292,000	636,260	2.1790	1.401	1.395	1.401	1.389	1.414	454,210	1.4008	0.93%
2021-08-03	0	2.160	2.140	2.160	2.120	2.160	36,000	76,680	2.1300	1.389	1.376	1.389	1.363	1.389	55,998	1.3693	0.47%
2021-08-02	0	2.150	2.150	2.170	2.130	2.170	204,000	437,880	2.1465	1.382	1.382	1.395	1.369	1.395	317,325	1.3799	0.47%
2021-07-30	0	2.140	2.110	2.140	2.100	2.140	152,000	320,840	2.1108	1.376	1.356	1.376	1.350	1.376	236,438	1.3570	0.00%
2021-07-29	0	2.140	2.120	2.140	2.120	2.140	14,000	29,820	2.1300	1.376	1.363	1.376	1.363	1.376	21,777	1.3693	2.39%
2021-07-28	0	2.090	2.080	2.090	2.000	2.100	362,000	749,280	2.0698	1.344	1.337	1.344	1.286	1.350	563,096	1.3306	0.97%
2021-07-27	0	2.070	2.070	2.080	2.070	2.120	176,000	368,160	2.0918	1.331	1.331	1.337	1.331	1.363	273,770	1.3448	-2.36%
2021-07-26	0	2.120	2.110	2.120	2.110	2.130	394,000	834,360	2.1177	1.363	1.356	1.363	1.356	1.369	612,872	1.3614	-1.85%
2021-07-23	0	2.160	2.130	2.160	2.120	2.170	488,000	1,044,300	2.1400	1.389	1.369	1.389	1.363	1.395	759,091	1.3757	0.00%
2021-07-22	0	2.160	2.160	2.180	2.150	2.240	1,128,000	2,452,140	2.1739	1.389	1.389	1.401	1.382	1.440	1,754,619	1.3975	-1.82%
2021-07-21	0	2.200	2.180	2.200	2.200	2.200	56,000	123,200	2.2000	1.414	1.401	1.414	1.414	1.414	87,109	1.4143	0.00%
2021-07-20	0	2.200	2.180	2.200	2.170	2.200	248,000	541,900	2.1851	1.414	1.401	1.414	1.395	1.414	385,767	1.4047	-0.90%
2021-07-19	0	2.220	2.220	2.230	2.210	2.220	44,000	97,540	2.2168	1.427	1.427	1.434	1.421	1.427	68,443	1.4251	-0.45%
2021-07-16	0	2.230	2.220	2.230	2.190	2.240	934,000	2,070,280	2.2166	1.434	1.427	1.434	1.408	1.440	1,452,849	1.4250	2.29%
2021-07-15	0	2.180	2.170	2.200	2.180	2.200	78,000	170,640	2.1877	1.401	1.395	1.414	1.401	1.414	121,330	1.4064	0.00%
2021-07-14	0	2.180	2.180	2.190	2.180	2.200	248,000	541,380	2.1830	1.401	1.401	1.408	1.401	1.414	385,767	1.4034	-0.91%
2021-07-13	0	2.200	2.200	2.210	2.180	2.210	236,000	518,040	2.1951	1.414	1.414	1.421	1.401	1.421	367,101	1.4112	0.00%
2021-07-12	0	2.200	2.190	2.210	2.190	2.220	294,000	646,980	2.2006	1.414	1.408	1.421	1.408	1.427	457,321	1.4147	0.46%
2021-07-09	0	2.190	2.190	2.200	2.160	2.200	118,000	257,480	2.1820	1.408	1.408	1.414	1.389	1.414	183,551	1.4028	-0.45%
2021-07-08	0	2.200	2.200	2.210	2.190	2.240	790,000	1,748,020	2.2127	1.414	1.414	1.421	1.408	1.440	1,228,856	1.4225	-2.22%
2021-07-07	0	2.250	2.240	2.250	2.180	2.250	1,182,000	2,629,380	2.2245	1.446	1.440	1.446	1.401	1.446	1,838,617	1.4301	3.21%
2021-07-06	0	2.180	2.170	2.190	2.150	2.190	354,000	767,140	2.1671	1.401	1.395	1.408	1.382	1.408	550,652	1.3931	0.46%
2021-07-05	0	2.170	2.160	2.170	2.120	2.190	514,000	1,109,200	2.1580	1.395	1.389	1.395	1.363	1.408	799,534	1.3873	0.93%
2021-07-02	0	2.150	2.140	2.150	2.090	2.160	374,000	793,540	2.1218	1.382	1.376	1.382	1.344	1.389	581,762	1.3640	-1.38%
2021-06-30	0	2.180	2.180	2.190	2.170	2.200	354,000	772,400	2.1819	1.401	1.401	1.408	1.395	1.414	550,652	1.4027	0.93%
2021-06-29	0	2.160	2.160	2.190	2.150	2.370	3,282,000	7,270,540	2.2153	1.389	1.389	1.408	1.382	1.524	5,105,195	1.4241	0.47%
2021-06-28	0	2.150	2.150	2.160	2.100	2.150	150,000	319,340	2.1289	1.382	1.382	1.389	1.350	1.382	233,327	1.3686	2.38%
2021-06-25	0	2.100	2.100	2.110	2.070	2.110	124,000	260,280	2.0990	1.350	1.350	1.356	1.331	1.356	192,884	1.3494	-0.94%
2021-06-24	0	2.120	2.090	2.120	2.090	2.120	62,000	130,900	2.1113	1.363	1.344	1.363	1.344	1.363	96,442	1.3573	0.47%
2021-06-23	0	2.110	2.070	2.110	2.060	2.150	216,000	452,820	2.0964	1.356	1.331	1.356	1.324	1.382	335,991	1.3477	-0.47%
2021-06-22	0	2.120	2.110	2.120	2.100	2.130	36,000	75,900	2.1083	1.363	1.356	1.363	1.350	1.369	55,998	1.3554	-0.93%
2021-06-21	0	2.140	2.120	2.140	2.120	2.150	134,000	285,160	2.1281	1.376	1.363	1.376	1.363	1.382	208,439	1.3681	0.47%
2021-06-18	0	2.130	2.120	2.130	2.120	2.130	12,000	25,480	2.1233	1.369	1.363	1.369	1.363	1.369	18,666	1.3650	0.00%
2021-06-17	0	2.130	2.110	2.130	2.110	2.130	96,000	203,500	2.1198	1.369	1.356	1.369	1.356	1.369	149,329	1.3628	0.47%
2021-06-16	0	2.120	2.120	2.130	2.110	2.140	212,000	448,920	2.1175	1.363	1.363	1.369	1.356	1.376	329,769	1.3613	0.47%
2021-06-15	0	2.110	2.110	2.120	2.110	2.160	358,000	761,360	2.1267	1.356	1.356	1.363	1.356	1.389	556,874	1.3672	0.48%
2021-06-11	0	2.100	2.090	2.110	2.090	2.190	1,030,000	2,213,640	2.1492	1.350	1.344	1.356	1.344	1.408	1,602,179	1.3816	-1.41%
2021-06-10	0	2.130	2.110	2.130	2.040	2.130	1,174,000	2,447,980	2.0852	1.369	1.356	1.369	1.311	1.369	1,826,173	1.3405	3.90%
2021-06-09	0	2.050	2.030	2.050	1.930	2.070	2,017,000	4,064,360	2.0151	1.318	1.305	1.318	1.241	1.331	3,137,470	1.2954	10.81%
2021-06-08	0	1.850	1.850	1.870	1.810	1.870	38,000	69,460	1.8279	1.189	1.189	1.202	1.164	1.202	59,110	1.1751	0.00%
2021-06-07	0	1.850	1.850	1.870	-	-	0	0	-	1.189	1.189	1.202	-	-	0	-	1.09%
2021-06-04	0	1.830	1.830	1.870	1.820	1.830	64,000	116,620	1.8222	1.176	1.176	1.202	1.170	1.176	99,553	1.1714	0.00%
2021-06-03	0	1.830	1.830	1.870	1.830	1.870	14,000	25,700	1.8357	1.176	1.176	1.202	1.176	1.202	21,777	1.1801	-1.61%
2021-06-02	0	1.860	1.830	1.860	1.820	1.860	54,000	99,280	1.8385	1.196	1.176	1.196	1.170	1.196	83,998	1.1819	-0.53%
2021-06-01	0	1.870	1.830	1.870	1.850	1.870	16,000	29,640	1.8525	1.202	1.176	1.202	1.189	1.202	24,888	1.1909	0.54%
2021-05-31	0	1.860	1.850	1.870	1.860	1.880	52,000	97,280	1.8708	1.196	1.189	1.202	1.196	1.209	80,887	1.2027	-0.53%
2021-05-28	0	1.870	1.840	1.870	1.840	1.870	70,000	129,600	1.8514	1.202	1.183	1.202	1.183	1.202	108,886	1.1902	2.19%
2021-05-27	0	1.830	1.810	1.840	1.810	1.850	52,000	95,180	1.8304	1.176	1.164	1.183	1.164	1.189	80,887	1.1767	-1.08%
2021-05-26	0	1.850	1.840	1.860	1.840	1.920	188,000	349,980	1.8616	1.189	1.183	1.196	1.183	1.234	292,437	1.1968	-1.60%
2021-05-25	0	1.880	1.870	1.890	1.790	1.920	752,000	1,421,760	1.8906	1.209	1.202	1.215	1.151	1.234	1,169,746	1.2154	5.62%
2021-05-24	0	1.780	1.730	1.780	-	-	0	0	-	1.144	1.112	1.144	-	-	0	-	0.00%
2021-05-21	0	1.780	1.730	1.780	-	-	0	0	-	1.144	1.112	1.144	-	-	0	-	-0.56%
2021-05-20	0	1.790	1.750	1.780	1.760	1.790	20,000	35,360	1.7680	1.151	1.125	1.144	1.131	1.151	31,110	1.1366	0.56%
2021-05-18	0	1.780	1.740	1.810	-	-	0	0	-	1.144	1.119	1.164	-	-	0	-	0.00%
2021-05-17	0	1.780	1.730	1.780	-	-	0	0	-	1.144	1.112	1.144	-	-	0	-	0.00%
2021-05-14	0	1.780	1.720	1.800	-	-	0	0	-	1.144	1.106	1.157	-	-	0	-	0.00%
2021-05-13	0	1.780	1.730	1.790	-	-	0	0	-	1.144	1.112	1.151	-	-	0	-	0.00%
2021-05-12	0	1.780	1.740	1.800	-	-	0	0	-	1.144	1.119	1.157	-	-	0	-	0.00%
2021-05-11	0	1.780	1.740	1.790	1.730	1.780	42,000	72,780	1.7329	1.144	1.119	1.151	1.112	1.144	65,332	1.1140	-1.11%
2021-05-10	0	1.800	1.750	1.800	1.790	1.800	44,000	78,800	1.7909	1.157	1.125	1.157	1.151	1.157	68,443	1.1513	1.69%
2021-05-07	0	1.770	1.730	1.770	-	-	0	0	-	1.138	1.112	1.138	-	-	0	-	-0.56%
2021-05-06	0	1.780	1.740	1.780	1.780	1.800	88,000	157,400	1.7886	1.144	1.119	1.144	1.144	1.157	136,885	1.1499	1.14%
2021-05-05	0	1.760	1.720	1.760	1.760	1.770	98,000	173,280	1.7682	1.131	1.106	1.131	1.131	1.138	152,440	1.1367	-0.56%
2021-05-04	0	1.770	1.750	1.800	-	-	0	0	-	1.138	1.125	1.157	-	-	0	-	0.00%
2021-05-03	0	1.770	1.740	1.780	-	-	0	0	-	1.138	1.119	1.144	-	-	0	-	0.00%
2021-04-30	0	1.770	1.740	1.770	-	-	0	0	-	1.138	1.119	1.138	-	-	0	-	0.00%
2021-04-29	0	1.770	1.730	1.770	-	-	0	0	-	1.138	1.112	1.138	-	-	0	-	-0.56%
2021-04-28	0	1.780	1.730	1.800	-	-	0	0	-	1.144	1.112	1.157	-	-	0	-	0.00%
2021-04-27	0	1.780	1.740	1.780	1.760	1.780	30,000	53,320	1.7773	1.144	1.119	1.144	1.131	1.144	46,665	1.1426	1.71%
2021-04-26	0	1.750	1.730	1.740	1.740	1.760	114,000	198,680	1.7428	1.125	1.112	1.119	1.119	1.131	177,329	1.1204	-0.57%
2021-04-23	0	1.760	1.750	1.770	1.730	1.800	316,000	558,660	1.7679	1.131	1.125	1.138	1.112	1.157	491,542	1.1365	1.73%
2021-04-22	0	1.730	1.690	1.740	1.700	1.730	26,000	44,320	1.7046	1.112	1.086	1.119	1.093	1.112	40,443	1.0959	0.00%
2021-04-21	0	1.730	1.690	1.730	-	-	0	0	-	1.112	1.086	1.112	-	-	0	-	0.00%
2021-04-20	0	1.730	1.710	1.730	-	-	30,000	51,900	1.7300	1.112	1.099	1.112	-	-	46,665	1.1122	0.00%
2021-04-19	0	1.730	1.700	1.740	-	-	0	0	-	1.112	1.093	1.119	-	-	0	-	0.00%
2021-04-16	0	1.730	1.700	1.730	-	-	0	0	-	1.112	1.093	1.112	-	-	0	-	0.00%
2021-04-15	0	1.730	1.710	1.730	1.730	1.730	10,000	17,300	1.7300	1.112	1.099	1.112	1.112	1.112	15,555	1.1122	0.00%
2021-04-14	0	1.730	1.730	1.750	1.720	1.730	30,000	51,640	1.7213	1.112	1.112	1.125	1.106	1.112	46,665	1.1066	0.58%
2021-04-13	0	1.720	1.710	1.740	1.720	1.740	46,000	79,760	1.7339	1.106	1.099	1.119	1.106	1.119	71,554	1.1147	0.58%
2021-04-12	0	1.710	1.690	1.730	1.710	1.710	20,000	34,200	1.7100	1.099	1.086	1.112	1.099	1.099	31,110	1.0993	-1.72%
2021-04-09	0	1.740	1.720	1.740	1.720	1.740	14,000	24,280	1.7343	1.119	1.106	1.119	1.106	1.119	21,777	1.1149	1.16%
2021-04-08	0	1.720	1.720	1.760	1.700	1.800	102,000	181,020	1.7747	1.106	1.106	1.131	1.093	1.157	158,662	1.1409	-2.82%
2021-04-07	0	1.770	1.700	1.770	1.700	1.770	32,000	54,540	1.7044	1.138	1.093	1.138	1.093	1.138	49,776	1.0957	3.51%
2021-04-01	0	1.710	1.710	1.720	1.710	1.710	40,000	68,400	1.7100	1.099	1.099	1.106	1.099	1.099	62,221	1.0993	1.18%
2021-03-31	0	1.690	1.660	1.730	-	-	0	0	-	1.086	1.067	1.112	-	-	0	-	0.00%
2021-03-30	0	1.690	1.690	1.730	1.660	1.660	3,000	4,950	1.6500	1.086	1.086	1.112	1.067	1.067	4,667	1.0607	0.60%
2021-03-29	0	1.680	1.660	1.700	-	-	0	0	-	1.080	1.067	1.093	-	-	0	-	0.00%
2021-03-26	0	1.680	1.680	1.700	-	-	0	0	-	1.080	1.080	1.093	-	-	0	-	0.00%
2021-03-25	0	1.680	1.680	1.710	-	-	0	0	-	1.080	1.080	1.099	-	-	0	-	0.00%
2021-03-24	0	1.680	1.670	1.680	1.680	1.710	72,000	121,020	1.6808	1.080	1.074	1.080	1.080	1.099	111,997	1.0806	-1.75%
2021-03-23	0	1.710	1.690	1.720	1.710	1.730	82,000	140,960	1.7190	1.099	1.086	1.106	1.099	1.112	127,552	1.1051	-1.16%
2021-03-22	0	1.730	1.720	1.740	1.720	1.730	290,000	499,300	1.7217	1.112	1.106	1.119	1.106	1.112	451,099	1.1069	1.17%
2021-03-19	0	1.710	1.710	1.720	-	-	0	0	-	1.099	1.099	1.106	-	-	0	-	0.00%
2021-03-18	0	1.710	1.710	1.730	-	-	0	0	-	1.099	1.099	1.112	-	-	0	-	0.00%
2021-03-17	0	1.710	1.700	1.730	1.710	1.730	136,000	233,100	1.7140	1.099	1.093	1.112	1.099	1.112	211,550	1.1019	-1.72%
2021-03-16	0	1.740	1.720	1.740	1.720	1.740	12,000	20,680	1.7233	1.119	1.106	1.119	1.106	1.119	18,666	1.1079	1.16%
2021-03-15	0	1.720	1.700	1.760	1.720	1.720	114,000	196,080	1.7200	1.106	1.093	1.131	1.106	1.106	177,329	1.1057	0.58%
2021-03-12	0	1.710	1.710	1.730	1.700	1.710	126,000	215,320	1.7089	1.099	1.099	1.112	1.093	1.099	195,995	1.0986	0.59%
2021-03-11	0	1.700	1.690	1.700	1.700	1.700	50,000	85,000	1.7000	1.093	1.086	1.093	1.093	1.093	77,776	1.0929	0.59%
2021-03-10	0	1.690	1.680	1.710	1.690	1.710	160,000	271,820	1.6989	1.086	1.080	1.099	1.086	1.099	248,882	1.0922	-0.59%
2021-03-09	0	1.700	1.680	1.700	1.700	1.730	8,000	13,660	1.7075	1.093	1.080	1.093	1.093	1.112	12,444	1.0977	1.19%
2021-03-08	0	1.680	1.670	1.680	1.680	1.710	120,000	203,260	1.6938	1.080	1.074	1.080	1.080	1.099	186,662	1.0889	-2.33%
2021-03-05	0	1.720	1.720	1.740	1.720	1.720	28,000	48,160	1.7200	1.106	1.106	1.119	1.106	1.106	43,554	1.1057	-1.15%
2021-03-04	0	1.740	1.720	1.740	1.740	1.740	2,000	3,480	1.7400	1.119	1.106	1.119	1.119	1.119	3,111	1.1186	-0.57%
2021-03-03	0	1.750	1.700	1.750	1.700	1.750	14,000	23,900	1.7071	1.125	1.093	1.125	1.093	1.125	21,777	1.0975	2.94%
2021-03-02	0	1.700	1.690	1.720	1.700	1.710	80,000	136,320	1.7040	1.093	1.086	1.106	1.093	1.099	124,441	1.0955	0.59%
2021-03-01	0	1.690	1.680	1.730	1.660	1.700	20,000	33,700	1.6850	1.086	1.080	1.112	1.067	1.093	31,110	1.0832	1.81%
2021-02-26	0	1.660	1.660	1.700	1.660	1.750	598,000	1,007,440	1.6847	1.067	1.067	1.093	1.067	1.125	930,197	1.0830	-2.35%
2021-02-25	0	1.700	1.700	1.750	1.700	1.700	46,000	78,200	1.7000	1.093	1.093	1.125	1.093	1.093	71,554	1.0929	-0.58%
2021-02-24	0	1.710	1.700	1.730	1.710	1.730	32,000	54,760	1.7113	1.099	1.093	1.112	1.099	1.112	49,776	1.1001	-1.16%
2021-02-23	0	1.730	1.710	1.730	1.700	1.730	264,000	454,120	1.7202	1.112	1.099	1.112	1.093	1.112	410,656	1.1058	0.58%
2021-02-22	0	1.720	1.720	1.750	1.710	1.760	230,000	397,760	1.7294	1.106	1.106	1.125	1.099	1.131	357,768	1.1118	-4.44%
2021-02-19	0	1.800	1.750	1.810	1.750	1.810	50,000	88,620	1.7724	1.157	1.125	1.164	1.125	1.164	77,776	1.1394	2.86%
2021-02-18	0	1.750	1.750	1.780	1.730	1.800	208,000	369,640	1.7771	1.125	1.125	1.144	1.112	1.157	323,547	1.1425	-3.31%
2021-02-17	0	1.810	1.810	1.830	1.810	1.850	60,000	108,740	1.8123	1.164	1.164	1.176	1.164	1.189	93,331	1.1651	-3.21%
2021-02-16	0	1.870	1.840	1.870	1.790	1.880	81,200	151,152	1.8615	1.202	1.183	1.202	1.151	1.209	126,308	1.1967	3.89%
2021-02-11	0	1.800	1.780	1.810	1.740	1.800	158,000	281,680	1.7828	1.157	1.144	1.164	1.119	1.157	245,771	1.1461	1.69%
2021-02-10	0	1.770	1.740	1.770	1.670	1.780	900,400	1,518,248	1.6862	1.138	1.119	1.138	1.074	1.144	1,400,584	1.0840	7.93%
2021-02-09	0	1.640	1.640	1.660	1.630	1.650	40,000	65,660	1.6415	1.054	1.054	1.067	1.048	1.061	62,221	1.0553	-0.61%
2021-02-08	0	1.650	1.650	1.660	1.600	1.650	114,000	185,400	1.6263	1.061	1.061	1.067	1.029	1.061	177,329	1.0455	0.00%
2021-02-05	0	1.650	1.610	1.650	1.650	1.650	48,000	79,200	1.6500	1.061	1.035	1.061	1.061	1.061	74,665	1.0607	3.12%
2021-02-04	0	1.600	1.600	1.640	-	-	0	0	-	1.029	1.029	1.054	-	-	0	-	0.00%
2021-02-03	0	1.600	1.600	1.650	1.600	1.600	62,000	99,200	1.6000	1.029	1.029	1.061	1.029	1.029	96,442	1.0286	0.00%
2021-02-02	0	1.600	1.580	1.640	1.590	1.600	324,000	517,200	1.5963	1.029	1.016	1.054	1.022	1.029	503,986	1.0262	2.56%
2021-02-01	0	1.560	1.560	1.590	-	-	0	0	-	1.003	1.003	1.022	-	-	0	-	0.65%
2021-01-29	0	1.550	1.550	1.570	1.540	1.550	68,000	104,820	1.5415	0.996	0.996	1.009	0.990	0.996	105,775	0.9910	1.31%
2021-01-28	0	1.530	1.530	1.550	1.530	1.560	202,000	313,520	1.5521	0.984	0.984	0.996	0.984	1.003	314,214	0.9978	-3.77%
2021-01-27	0	1.590	1.550	1.600	1.550	1.590	52,000	80,980	1.5573	1.022	0.996	1.029	0.996	1.022	80,887	1.0012	1.92%
2021-01-26	0	1.560	1.560	1.570	1.560	1.560	10,000	15,600	1.5600	1.003	1.003	1.009	1.003	1.003	15,555	1.0029	-1.27%
2021-01-25	0	1.580	1.570	1.600	1.580	1.580	84,000	132,720	1.5800	1.016	1.009	1.029	1.016	1.016	130,663	1.0157	1.94%
2021-01-22	0	1.550	1.550	1.600	1.520	1.550	110,000	169,500	1.5409	0.996	0.996	1.029	0.977	0.996	171,106	0.9906	1.31%
2021-01-21	0	1.530	1.520	1.550	1.510	1.530	200,000	304,400	1.5220	0.984	0.977	0.996	0.971	0.984	311,103	0.9785	1.32%
2021-01-20	0	1.510	1.510	1.540	-	-	0	0	-	0.971	0.971	0.990	-	-	0	-	0.00%
2021-01-19	0	1.510	1.510	1.540	-	-	0	0	-	0.971	0.971	0.990	-	-	0	-	0.00%
2021-01-18	0	1.510	1.510	1.540	1.510	1.510	146,000	220,460	1.5100	0.971	0.971	0.990	0.971	0.971	227,105	0.9707	0.00%
2021-01-15	0	1.510	1.510	1.540	-	-	0	0	-	0.971	0.971	0.990	-	-	0	-	0.00%
2021-01-14	0	1.510	1.500	1.530	1.510	1.530	4,000	6,080	1.5200	0.971	0.964	0.984	0.971	0.984	6,222	0.9772	-1.31%
2021-01-13	0	1.530	1.520	1.530	1.520	1.540	78,000	119,320	1.5297	0.984	0.977	0.984	0.977	0.990	121,330	0.9834	0.66%
2021-01-12	0	1.520	1.520	1.540	1.510	1.520	98,000	148,800	1.5184	0.977	0.977	0.990	0.971	0.977	152,440	0.9761	1.33%
2021-01-11	0	1.500	1.490	1.500	-	-	0	0	-	0.964	0.958	0.964	-	-	0	-	0.00%
2021-01-08	0	1.500	1.490	1.500	1.490	1.510	246,000	369,220	1.5009	0.964	0.958	0.964	0.958	0.971	382,656	0.9649	-1.32%
2021-01-07	0	1.520	1.510	1.540	1.500	1.520	92,000	138,600	1.5065	0.977	0.971	0.990	0.964	0.977	143,107	0.9685	0.00%
2021-01-06	0	1.520	1.520	1.550	-	-	0	0	-	0.977	0.977	0.996	-	-	0	-	1.33%
2021-01-05	0	1.500	1.500	1.530	1.500	1.500	20,000	30,000	1.5000	0.964	0.964	0.984	0.964	0.964	31,110	0.9643	0.00%
2021-01-04	0	1.500	1.500	1.560	1.500	1.510	106,000	159,300	1.5028	0.964	0.964	1.003	0.964	0.971	164,884	0.9661	-0.66%
2020-12-31	0	1.510	1.510	1.540	1.510	1.510	12,000	18,120	1.5100	0.971	0.971	0.990	0.971	0.971	18,666	0.9707	0.00%
2020-12-30	0	1.510	1.510	1.550	1.510	1.520	44,000	66,540	1.5123	0.971	0.971	0.996	0.971	0.977	68,443	0.9722	0.00%
2020-12-29	0	1.510	1.510	1.540	1.510	1.520	52,000	78,900	1.5173	0.971	0.971	0.990	0.971	0.977	80,887	0.9754	-1.95%
2020-12-28	0	1.540	1.520	1.550	1.540	1.540	20,000	30,800	1.5400	0.990	0.977	0.996	0.990	0.990	31,110	0.9900	0.00%
2020-12-24	0	1.540	1.520	1.540	-	-	0	0	-	0.990	0.977	0.990	-	-	0	-	-0.65%
2020-12-23	0	1.550	1.520	1.550	1.540	1.550	130,000	200,600	1.5431	0.996	0.977	0.996	0.990	0.996	202,217	0.9920	1.31%
2020-12-22	0	1.530	1.510	1.530	1.550	1.550	16,000	24,800	1.5500	0.984	0.971	0.984	0.996	0.996	24,888	0.9965	1.32%
2020-12-21	0	1.510	1.500	1.540	1.510	1.540	42,000	63,540	1.5129	0.971	0.964	0.990	0.971	0.990	65,332	0.9726	1.34%
2020-12-18	0	1.490	1.490	1.530	-	-	0	0	-	0.958	0.958	0.984	-	-	0	-	0.68%
2020-12-17	0	1.480	1.480	1.510	1.480	1.480	58,000	85,840	1.4800	0.951	0.951	0.971	0.951	0.951	90,220	0.9515	-0.67%
2020-12-16	0	1.490	1.470	1.490	1.480	1.490	74,000	109,840	1.4843	0.958	0.945	0.958	0.951	0.958	115,108	0.9542	0.00%
2020-12-15	0	1.490	1.480	1.500	1.490	1.500	38,000	56,920	1.4979	0.958	0.951	0.964	0.958	0.964	59,110	0.9630	-1.97%
2020-12-14	0	1.520	1.510	1.520	1.490	1.520	102,000	153,140	1.5014	0.977	0.971	0.977	0.958	0.977	158,662	0.9652	-0.65%
2020-12-11	0	1.530	1.510	1.530	1.500	1.530	70,000	105,400	1.5057	0.984	0.971	0.984	0.964	0.984	108,886	0.9680	-1.29%
2020-12-10	0	1.550	1.520	1.550	1.550	1.570	20,000	31,080	1.5540	0.996	0.977	0.996	0.996	1.009	31,110	0.9990	-0.00%
2020-12-09	0	1.610	1.580	1.600	1.580	1.620	24,000	38,020	1.5842	0.996	0.978	0.990	0.978	1.003	38,777	0.9805	1.26%
2020-12-08	0	1.590	1.570	1.590	1.590	1.590	2,000	3,180	1.5900	0.984	0.972	0.984	0.984	0.984	3,231	0.9841	1.27%
2020-12-07	0	1.570	1.570	1.610	1.560	1.580	84,000	132,260	1.5745	0.972	0.972	0.996	0.966	0.978	135,721	0.9745	-1.87%
2020-12-04	0	1.600	1.600	1.650	1.600	1.630	100,000	160,880	1.6088	0.990	0.990	1.021	0.990	1.009	161,573	0.9957	-1.84%
2020-12-03	0	1.630	1.620	1.670	1.630	1.670	22,000	36,660	1.6664	1.009	1.003	1.034	1.009	1.034	35,546	1.0313	-1.21%
2020-12-02	0	1.650	1.650	1.660	1.600	1.660	372,000	606,400	1.6301	1.021	1.021	1.027	0.990	1.027	601,050	1.0089	5.10%
2020-12-01	0	1.570	1.560	1.570	1.560	1.570	54,000	84,500	1.5648	0.972	0.966	0.972	0.966	0.972	87,249	0.9685	0.00%
2020-11-30	0	1.570	1.560	1.570	1.480	1.600	222,000	345,500	1.5563	0.972	0.966	0.972	0.916	0.990	358,691	0.9632	0.64%
2020-11-27	0	1.560	1.550	1.590	1.450	1.580	692,000	1,040,440	1.5035	0.966	0.959	0.984	0.897	0.978	1,118,083	0.9306	7.59%
2020-11-26	0	1.450	1.450	1.470	1.440	1.450	14,000	20,260	1.4471	0.897	0.897	0.910	0.891	0.897	22,620	0.8957	0.69%
2020-11-25	0	1.440	1.440	1.450	1.440	1.440	78,000	112,320	1.4400	0.891	0.891	0.897	0.891	0.891	126,027	0.8912	1.41%
2020-11-24	0	1.420	1.420	1.450	1.420	1.420	50,000	71,000	1.4200	0.879	0.879	0.897	0.879	0.879	80,786	0.8789	0.00%
2020-11-23	0	1.420	1.390	1.420	1.390	1.420	150,000	210,400	1.4027	0.879	0.860	0.879	0.860	0.879	242,359	0.8681	2.16%
2020-11-20	0	1.390	1.390	1.410	-	-	0	0	-	0.860	0.860	0.873	-	-	0	-	0.72%
2020-11-19	0	1.380	1.360	1.400	-	-	0	0	-	0.854	0.842	0.866	-	-	0	-	0.00%
2020-11-18	0	1.380	1.330	1.390	-	-	0	0	-	0.854	0.823	0.860	-	-	0	-	0.00%
2020-11-17	0	1.380	1.340	1.380	1.340	1.380	6,000	8,120	1.3533	0.854	0.829	0.854	0.829	0.854	9,694	0.8376	5.34%
2020-11-16	0	1.310	1.310	1.390	-	-	0	0	-	0.811	0.811	0.860	-	-	0	-	0.00%
2020-11-13	0	1.310	1.290	1.310	1.330	1.330	6,000	7,980	1.3300	0.811	0.798	0.811	0.823	0.823	9,694	0.8232	-5.07%
2020-11-12	0	1.380	1.340	1.390	1.380	1.380	12,000	16,560	1.3800	0.854	0.829	0.860	0.854	0.854	19,389	0.8541	-3.50%
2020-11-11	0	1.430	1.370	1.430	1.410	1.440	326,000	463,700	1.4224	0.885	0.848	0.885	0.873	0.891	526,727	0.8803	2.14%
2020-11-10	0	1.400	1.340	1.400	1.340	1.400	34,000	45,780	1.3465	0.866	0.829	0.866	0.829	0.866	54,935	0.8334	5.26%
2020-11-09	0	1.330	1.330	1.340	1.310	1.330	84,000	110,920	1.3205	0.823	0.823	0.829	0.811	0.823	135,721	0.8173	3.91%
2020-11-06	0	1.280	1.280	1.300	1.280	1.310	60,000	77,860	1.2977	0.792	0.792	0.805	0.792	0.811	96,944	0.8031	-1.54%
2020-11-05	0	1.300	1.280	1.320	-	-	0	0	-	0.805	0.792	0.817	-	-	0	-	0.00%
2020-11-04	0	1.300	1.290	1.300	-	-	0	0	-	0.805	0.798	0.805	-	-	0	-	-0.76%
2020-11-03	0	1.310	1.290	1.310	-	-	0	0	-	0.811	0.798	0.811	-	-	0	-	0.00%
2020-11-02	0	1.310	1.310	1.320	-	-	0	0	-	0.811	0.811	0.817	-	-	0	-	1.55%
2020-10-30	0	1.290	1.250	1.290	-	-	0	0	-	0.798	0.774	0.798	-	-	0	-	-1.53%
2020-10-29	0	1.310	1.280	1.310	1.300	1.300	50,000	65,000	1.3000	0.811	0.792	0.811	0.805	0.805	80,786	0.8046	-0.76%
2020-10-28	0	1.320	1.310	1.350	1.310	1.340	60,000	79,700	1.3283	0.817	0.811	0.836	0.811	0.829	96,944	0.8221	-1.49%
2020-10-27	0	1.340	1.270	1.340	1.270	1.340	4,000	5,220	1.3050	0.829	0.786	0.829	0.786	0.829	6,463	0.8077	3.88%
2020-10-23	0	1.290	1.270	1.350	-	-	0	0	-	0.798	0.786	0.836	-	-	0	-	0.00%
2020-10-22	0	1.290	1.280	1.310	1.290	1.300	606,000	786,900	1.2985	0.798	0.792	0.811	0.798	0.805	979,130	0.8037	-3.01%
2020-10-21	0	1.330	1.310	1.330	1.330	1.330	96,000	127,680	1.3300	0.823	0.811	0.823	0.823	0.823	155,110	0.8232	0.00%
2020-10-20	0	1.330	1.300	1.330	-	-	0	0	-	0.823	0.805	0.823	-	-	0	-	0.00%
2020-10-19	0	1.330	1.310	1.360	-	-	0	0	-	0.823	0.811	0.842	-	-	0	-	0.00%
2020-10-16	0	1.330	1.320	1.340	1.330	1.330	122,000	162,260	1.3300	0.823	0.817	0.829	0.823	0.823	197,119	0.8232	1.53%
2020-10-15	0	1.310	1.310	1.350	1.310	1.310	6,000	7,860	1.3100	0.811	0.811	0.836	0.811	0.811	9,694	0.8108	0.00%
2020-10-14	0	1.310	1.310	1.330	1.300	1.300	74,000	96,560	1.3049	0.811	0.811	0.823	0.805	0.805	119,564	0.8076	-3.68%
2020-10-12	0	1.360	1.300	1.360	1.330	1.360	38,000	50,960	1.3411	0.842	0.805	0.842	0.823	0.842	61,398	0.8300	5.43%
2020-10-09	0	1.290	1.290	1.320	1.290	1.310	84,000	109,160	1.2995	0.798	0.798	0.817	0.798	0.811	135,721	0.8043	-1.53%
2020-10-08	0	1.310	1.280	1.310	-	-	0	0	-	0.811	0.792	0.811	-	-	0	-	0.00%
2020-10-07	0	1.310	1.300	1.320	1.310	1.310	18,000	23,580	1.3100	0.811	0.805	0.817	0.811	0.811	29,083	0.8108	0.77%
2020-10-06	0	1.300	1.280	1.300	1.300	1.300	60,000	78,000	1.3000	0.805	0.792	0.805	0.805	0.805	96,944	0.8046	1.56%
2020-10-05	0	1.280	1.270	1.290	1.270	1.280	114,000	145,700	1.2781	0.792	0.786	0.798	0.786	0.792	184,193	0.7910	2.40%
2020-09-30	0	1.250	1.230	1.280	1.250	1.250	3,000	3,740	1.2467	0.774	0.761	0.792	0.774	0.774	4,847	0.7716	0.00%
2020-09-29	0	1.250	1.240	1.270	-	-	0	0	-	0.774	0.767	0.786	-	-	0	-	0.00%
2020-09-28	0	1.250	1.230	1.260	1.250	1.260	38,000	47,700	1.2553	0.774	0.761	0.780	0.774	0.780	61,398	0.7769	0.81%
2020-09-25	0	1.240	1.240	1.250	1.240	1.240	28,000	34,720	1.2400	0.767	0.767	0.774	0.767	0.767	45,240	0.7675	-1.59%
2020-09-24	0	1.260	1.260	1.280	1.240	1.270	272,000	338,800	1.2456	0.780	0.780	0.792	0.767	0.786	439,478	0.7709	-1.56%
2020-09-23	0	1.280	1.260	1.280	-	-	0	0	-	0.792	0.780	0.792	-	-	0	-	0.00%
2020-09-22	0	1.280	1.250	1.270	1.260	1.280	60,000	76,000	1.2667	0.792	0.774	0.786	0.780	0.792	96,944	0.7840	1.59%
2020-09-21	0	1.260	1.260	1.290	1.260	1.310	50,000	65,080	1.3016	0.780	0.780	0.798	0.780	0.811	80,786	0.8056	-4.55%
2020-09-18	0	1.320	1.320	1.330	1.300	1.310	98,000	127,980	1.3059	0.817	0.817	0.823	0.805	0.811	158,341	0.8083	0.00%
2020-09-17	0	1.320	1.310	1.320	1.320	1.320	212,000	279,840	1.3200	0.817	0.811	0.817	0.817	0.817	342,534	0.8170	0.00%
2020-09-16	0	1.320	1.310	1.340	1.300	1.330	128,000	169,200	1.3219	0.817	0.811	0.829	0.805	0.823	206,813	0.8181	0.00%
2020-09-15	0	1.320	1.300	1.320	1.240	1.330	384,000	490,220	1.2766	0.817	0.805	0.817	0.767	0.823	620,439	0.7901	8.20%
2020-09-14	0	1.220	1.210	1.240	1.220	1.240	46,000	56,240	1.2226	0.755	0.749	0.767	0.755	0.767	74,323	0.7567	0.00%
2020-09-11	0	1.220	1.200	1.220	1.200	1.220	242,000	295,020	1.2191	0.755	0.743	0.755	0.743	0.755	391,006	0.7545	0.00%
2020-09-10	0	1.220	1.200	1.230	-	-	0	0	-	0.755	0.743	0.761	-	-	0	-	0.00%
2020-09-09	0	1.220	1.210	1.230	-	-	0	0	-	0.755	0.749	0.761	-	-	0	-	0.00%
2020-09-08	0	1.220	1.210	1.240	1.220	1.230	158,000	193,240	1.2230	0.755	0.749	0.767	0.755	0.761	255,285	0.7570	0.00%
2020-09-07	0	1.220	1.200	1.230	-	-	0	0	-	0.755	0.743	0.761	-	-	0	-	0.00%
2020-09-04	0	1.220	1.200	1.230	1.210	1.220	404,000	490,320	1.2137	0.755	0.743	0.761	0.749	0.755	652,754	0.7512	0.00%
2020-09-03	0	1.220	1.200	1.220	1.220	1.220	40,000	48,800	1.2200	0.755	0.743	0.755	0.755	0.755	64,629	0.7551	0.83%
2020-09-02	0	1.210	1.210	1.220	1.210	1.210	24,000	29,040	1.2100	0.749	0.749	0.755	0.749	0.749	38,777	0.7489	0.83%
2020-09-01	0	1.200	1.200	1.220	1.200	1.210	20,000	24,100	1.2050	0.743	0.743	0.755	0.743	0.749	32,315	0.7458	1.69%
2020-08-31	0	1.180	1.180	1.210	1.180	1.200	180,000	214,000	1.1889	0.730	0.730	0.749	0.730	0.743	290,831	0.7358	-2.48%
2020-08-28	0	1.210	1.200	1.230	1.210	1.210	50,000	60,500	1.2100	0.749	0.743	0.761	0.749	0.749	80,786	0.7489	0.00%
2020-08-27	0	1.210	1.200	1.230	1.210	1.210	12,000	14,520	1.2100	0.749	0.743	0.761	0.749	0.749	19,389	0.7489	-1.63%
2020-08-26	0	1.230	1.220	1.240	1.220	1.230	34,000	41,680	1.2259	0.761	0.755	0.767	0.755	0.761	54,935	0.7587	1.65%
2020-08-25	0	1.210	1.200	1.230	1.200	1.210	182,000	220,120	1.2095	0.749	0.743	0.761	0.743	0.749	294,062	0.7485	0.00%
2020-08-24	0	1.210	1.210	1.220	1.160	1.230	400,000	477,060	1.1927	0.749	0.749	0.755	0.718	0.761	646,291	0.7382	5.22%
2020-08-21	0	1.150	1.150	1.180	1.140	1.140	12,000	13,680	1.1400	0.712	0.712	0.730	0.706	0.706	19,389	0.7056	-3.36%
2020-08-20	0	1.190	1.160	1.190	1.150	1.200	108,000	127,460	1.1802	0.737	0.718	0.737	0.712	0.743	174,498	0.7304	4.39%
2020-08-19	0	1.140	1.130	1.140	1.140	1.160	130,000	149,800	1.1523	0.706	0.699	0.706	0.706	0.718	210,044	0.7132	-0.87%
2020-08-18	0	1.150	1.130	1.150	-	-	0	0	-	0.712	0.699	0.712	-	-	0	-	0.00%
2020-08-17	0	1.150	1.150	1.160	1.150	1.150	10,000	11,500	1.1500	0.712	0.712	0.718	0.712	0.712	16,157	0.7118	1.77%
2020-08-14	0	1.130	1.130	1.150	1.130	1.140	102,000	116,260	1.1398	0.699	0.699	0.712	0.699	0.706	164,804	0.7054	-0.88%
2020-08-13	0	1.140	1.120	1.140	1.130	1.130	30,000	33,900	1.1300	0.706	0.693	0.706	0.699	0.699	48,472	0.6994	-0.87%
2020-08-12	0	1.150	1.120	1.150	1.130	1.130	30,000	33,900	1.1300	0.712	0.693	0.712	0.699	0.699	48,472	0.6994	0.00%
2020-08-11	0	1.170	1.140	1.170	1.130	1.170	32,000	36,240	1.1325	0.712	0.694	0.712	0.687	0.712	52,602	0.6889	5.41%
2020-08-10	0	1.110	1.110	1.170	1.110	1.110	104,000	115,440	1.1100	0.675	0.675	0.712	0.675	0.675	170,958	0.6753	-1.77%
2020-08-07	0	1.130	1.110	1.150	-	-	0	0	-	0.687	0.675	0.700	-	-	0	-	0.00%
2020-08-06	0	1.130	1.110	1.150	-	-	0	0	-	0.687	0.675	0.700	-	-	0	-	0.00%
2020-08-05	0	1.130	1.130	1.140	1.130	1.130	46,000	51,980	1.1300	0.687	0.687	0.694	0.687	0.687	75,616	0.6874	0.89%
2020-08-04	0	1.120	1.120	1.130	1.110	1.120	178,000	198,160	1.1133	0.681	0.681	0.687	0.675	0.681	292,601	0.6772	0.00%
2020-08-03	0	1.120	1.120	1.140	1.120	1.120	20,000	22,400	1.1200	0.681	0.681	0.694	0.681	0.681	32,877	0.6813	0.00%
2020-07-31	0	1.120	1.110	1.120	1.110	1.120	34,000	37,920	1.1153	0.681	0.675	0.681	0.675	0.681	55,890	0.6785	0.00%
2020-07-30	0	1.120	1.110	1.130	-	-	0	0	-	0.681	0.675	0.687	-	-	0	-	0.00%
2020-07-29	0	1.120	1.110	1.130	-	-	0	0	-	0.681	0.675	0.687	-	-	0	-	0.00%
2020-07-28	0	1.120	1.110	1.130	-	-	0	0	-	0.681	0.675	0.687	-	-	0	-	0.00%
2020-07-27	0	1.120	1.110	1.130	-	-	0	0	-	0.681	0.675	0.687	-	-	0	-	0.00%
2020-07-24	0	1.120	1.110	1.120	1.110	1.130	116,000	130,360	1.1238	0.681	0.675	0.681	0.675	0.687	190,684	0.6836	-0.88%
2020-07-23	0	1.130	1.130	1.150	1.120	1.140	158,000	177,560	1.1238	0.687	0.687	0.700	0.681	0.694	259,725	0.6836	-2.59%
2020-07-22	0	1.160	1.140	1.160	-	-	0	0	-	0.706	0.694	0.706	-	-	0	-	0.00%
2020-07-21	0	1.160	1.140	1.160	1.110	1.170	62,000	68,960	1.1123	0.706	0.694	0.706	0.675	0.712	101,917	0.6766	0.00%
2020-07-20	0	1.160	1.130	1.160	1.160	1.180	40,000	46,800	1.1700	0.706	0.687	0.706	0.706	0.718	65,753	0.7118	0.87%
2020-07-17	0	1.150	1.130	1.150	1.150	1.150	2,000	2,300	1.1500	0.700	0.687	0.700	0.700	0.700	3,288	0.6996	2.68%
2020-07-16	0	1.120	1.120	1.170	1.120	1.120	82,000	91,840	1.1200	0.681	0.681	0.712	0.681	0.681	134,794	0.6813	-0.88%
2020-07-15	0	1.130	1.120	1.130	1.120	1.140	240,000	271,680	1.1320	0.687	0.681	0.687	0.681	0.694	394,518	0.6886	-0.88%
2020-07-14	0	1.140	1.140	1.170	1.130	1.200	288,000	330,380	1.1472	0.694	0.694	0.712	0.687	0.730	473,422	0.6979	0.00%
2020-07-13	0	1.140	1.140	1.160	1.140	1.140	66,000	75,240	1.1400	0.694	0.694	0.706	0.694	0.694	108,493	0.6935	0.00%
2020-07-10	0	1.140	1.140	1.150	1.140	1.150	86,000	98,720	1.1479	0.694	0.694	0.700	0.694	0.700	141,369	0.6983	-1.72%
2020-07-09	0	1.160	1.150	1.160	1.140	1.160	168,000	193,480	1.1517	0.706	0.700	0.706	0.694	0.706	276,163	0.7006	-0.85%
2020-07-08	0	1.170	1.170	1.190	1.160	1.180	54,000	63,640	1.1785	0.712	0.712	0.724	0.706	0.718	88,767	0.7169	-0.85%
2020-07-07	0	1.180	1.170	1.190	1.180	1.180	156,000	184,080	1.1800	0.718	0.712	0.724	0.718	0.718	256,437	0.7178	0.00%
2020-07-06	0	1.180	1.180	1.210	1.180	1.210	220,000	263,160	1.1962	0.718	0.718	0.736	0.718	0.736	361,642	0.7277	-0.84%
2020-07-03	0	1.190	1.170	1.200	1.170	1.190	152,000	180,240	1.1858	0.724	0.712	0.730	0.712	0.724	249,862	0.7214	1.71%
2020-07-02	0	1.170	1.160	1.170	1.150	1.170	158,000	182,900	1.1576	0.712	0.706	0.712	0.700	0.712	259,725	0.7042	0.86%
2020-06-30	0	1.160	1.160	1.190	1.150	1.170	130,000	149,820	1.1525	0.706	0.706	0.724	0.700	0.712	213,697	0.7011	-5.69%
2020-06-29	0	1.230	1.120	1.230	1.150	1.230	224,000	264,840	1.1823	0.748	0.681	0.748	0.700	0.748	368,217	0.7192	0.82%
2020-06-26	0	1.220	1.210	1.270	-	-	0	0	-	0.742	0.736	0.773	-	-	0	-	0.00%
2020-06-24	0	1.220	1.210	1.220	1.220	1.220	20,000	24,400	1.2200	0.742	0.736	0.742	0.742	0.742	32,877	0.7422	-2.40%
2020-06-23	0	1.250	1.210	1.250	-	-	0	0	-	0.760	0.736	0.760	-	-	0	-	-0.79%
2020-06-22	0	1.260	1.230	1.260	-	-	0	0	-	0.767	0.748	0.767	-	-	0	-	0.00%
2020-06-19	0	1.260	1.220	1.260	1.230	1.230	50,000	61,500	1.2300	0.767	0.742	0.767	0.748	0.748	82,191	0.7483	0.00%
2020-06-18	0	1.260	1.230	1.260	1.230	1.240	70,000	86,400	1.2343	0.767	0.748	0.767	0.748	0.754	115,068	0.7509	1.61%
2020-06-17	0	1.240	1.210	1.250	-	-	0	0	-	0.754	0.736	0.760	-	-	0	-	0.00%
2020-06-16	0	1.240	1.240	1.260	1.230	1.230	28,000	34,440	1.2300	0.754	0.754	0.767	0.748	0.748	46,027	0.7483	0.81%
2020-06-15	0	1.230	1.230	1.250	1.200	1.240	92,000	111,640	1.2135	0.748	0.748	0.760	0.730	0.754	151,232	0.7382	-3.91%
2020-06-12	0	1.280	1.200	1.280	1.280	1.280	2,000	2,560	1.2800	0.779	0.730	0.779	0.779	0.779	3,288	0.7787	2.40%
2020-06-11	0	1.250	1.210	1.250	-	-	0	0	-	0.760	0.736	0.760	-	-	0	-	0.00%
2020-06-10	0	1.250	1.220	1.250	1.230	1.250	58,000	72,340	1.2472	0.760	0.742	0.760	0.748	0.760	95,342	0.7587	2.46%
2020-06-09	0	1.220	1.220	1.230	1.220	1.240	94,000	116,120	1.2353	0.742	0.742	0.748	0.742	0.754	154,520	0.7515	1.67%
2020-06-08	0	1.200	1.200	1.220	1.190	1.220	272,000	325,980	1.1985	0.730	0.730	0.742	0.724	0.742	447,121	0.7291	-3.23%
2020-06-05	0	1.240	1.220	1.240	1.200	1.250	318,000	390,080	1.2267	0.754	0.742	0.754	0.730	0.760	522,737	0.7462	-0.80%
2020-06-04	0	1.250	1.230	1.250	1.250	1.250	24,000	30,000	1.2500	0.760	0.748	0.760	0.760	0.760	39,452	0.7604	-0.79%
2020-06-03	0	1.260	1.240	1.260	-	-	0	0	-	0.767	0.754	0.767	-	-	0	-	-0.79%
2020-06-02	0	1.270	1.240	1.270	1.230	1.280	24,000	29,620	1.2342	0.773	0.754	0.773	0.748	0.779	39,452	0.7508	-0.78%
2020-06-01	0	1.280	1.250	1.280	1.230	1.290	90,000	110,900	1.2322	0.779	0.760	0.779	0.748	0.785	147,944	0.7496	-0.78%
2020-05-29	0	1.290	1.250	1.300	1.230	1.280	156,000	197,120	1.2636	0.785	0.760	0.791	0.748	0.779	256,437	0.7687	-3.01%
2020-05-28	0	1.330	1.280	1.330	-	-	0	0	-	0.809	0.779	0.809	-	-	0	-	-0.75%
2020-05-27	0	1.340	1.260	1.340	-	-	0	0	-	0.815	0.767	0.815	-	-	0	-	0.00%
2020-05-26	0	1.340	1.290	1.340	1.290	1.340	48,000	62,020	1.2921	0.815	0.785	0.815	0.785	0.815	78,904	0.7860	3.88%
2020-05-25	0	1.290	1.290	1.300	1.280	1.280	34,000	43,520	1.2800	0.785	0.785	0.791	0.779	0.779	55,890	0.7787	-4.44%
2020-05-22	0	1.350	1.260	1.340	1.250	1.350	198,000	252,300	1.2742	0.821	0.767	0.815	0.760	0.821	325,478	0.7752	0.00%
2020-05-21	0	1.350	1.300	1.350	1.300	1.350	44,000	57,620	1.3095	0.821	0.791	0.821	0.791	0.821	72,328	0.7966	5.47%
2020-05-20	0	1.280	1.330	1.340	1.280	1.290	136,000	175,280	1.2888	0.779	0.809	0.815	0.779	0.785	223,560	0.7840	-3.76%
2020-05-19	0	1.330	1.330	1.340	1.310	1.320	184,000	241,300	1.3114	0.809	0.809	0.815	0.797	0.803	302,464	0.7978	0.76%
2020-05-18	0	1.320	1.310	1.330	1.320	1.360	160,000	213,400	1.3338	0.803	0.797	0.809	0.803	0.827	263,012	0.8114	-5.71%
2020-05-15	0	1.400	1.350	1.400	-	-	0	0	-	0.852	0.821	0.852	-	-	0	-	-1.41%
2020-05-14	0	1.420	1.360	1.420	-	-	0	0	-	0.864	0.827	0.864	-	-	0	-	0.00%
2020-05-13	0	1.420	1.370	1.420	-	-	0	0	-	0.864	0.833	0.864	-	-	0	-	0.00%
2020-05-12	0	1.420	1.380	1.430	1.380	1.420	62,000	86,260	1.3913	0.864	0.840	0.870	0.840	0.864	101,917	0.8464	0.00%
2020-05-11	0	1.420	1.420	1.430	1.400	1.400	40,000	56,000	1.4000	0.864	0.864	0.870	0.852	0.852	65,753	0.8517	1.43%
2020-05-08	0	1.400	1.340	1.400	1.400	1.410	4,000	5,620	1.4050	0.852	0.815	0.852	0.852	0.858	6,575	0.8547	0.00%
2020-05-07	0	1.400	1.360	1.400	-	-	0	0	-	0.852	0.827	0.852	-	-	0	-	0.00%
2020-05-06	0	1.400	1.370	1.400	1.370	1.410	224,000	311,300	1.3897	0.852	0.833	0.852	0.833	0.858	368,217	0.8454	1.45%
2020-05-05	0	1.380	1.350	1.390	-	-	0	0	-	0.840	0.821	0.846	-	-	0	-	1.47%
2020-05-04	0	1.360	1.300	1.360	-	-	0	0	-	0.827	0.791	0.827	-	-	0	-	-0.73%
2020-04-29	0	1.370	1.340	1.370	-	-	0	0	-	0.833	0.815	0.833	-	-	0	-	-0.72%
2020-04-28	0	1.380	1.350	1.400	-	-	0	0	-	0.840	0.821	0.852	-	-	0	-	0.00%
2020-04-27	0	1.380	1.350	1.380	1.380	1.400	68,000	95,040	1.3976	0.840	0.821	0.840	0.840	0.852	111,780	0.8502	0.73%
2020-04-24	0	1.370	1.340	1.370	-	-	0	0	-	0.833	0.815	0.833	-	-	0	-	0.00%
2020-04-23	0	1.370	1.370	1.400	1.320	1.400	370,000	500,720	1.3533	0.833	0.833	0.852	0.803	0.852	608,216	0.8233	-0.72%
2020-04-22	0	1.380	1.360	1.380	-	-	0	0	-	0.840	0.827	0.840	-	-	0	-	-0.72%
2020-04-21	0	1.390	1.370	1.450	-	-	0	0	-	0.846	0.833	0.882	-	-	0	-	-3.47%
2020-04-20	0	1.440	1.380	1.440	-	-	0	0	-	0.876	0.840	0.876	-	-	0	-	0.00%
2020-04-17	0	1.440	1.400	1.440	1.450	1.450	30,000	43,500	1.4500	0.876	0.852	0.876	0.882	0.882	49,315	0.8821	4.35%
2020-04-16	0	1.380	1.360	1.410	-	-	0	0	-	0.840	0.827	0.858	-	-	0	-	0.00%
2020-04-15	0	1.380	1.370	1.400	1.380	1.390	120,000	165,800	1.3817	0.840	0.833	0.852	0.840	0.846	197,259	0.8405	1.47%
2020-04-14	0	1.360	1.360	1.400	1.360	1.360	4,000	5,440	1.3600	0.827	0.827	0.852	0.827	0.827	6,575	0.8273	-2.86%
2020-04-09	0	1.400	1.400	1.450	1.390	1.400	204,000	284,500	1.3946	0.852	0.852	0.882	0.846	0.852	335,341	0.8484	-0.71%
2020-04-08	0	1.410	1.360	1.440	-	-	0	0	-	0.858	0.827	0.876	-	-	0	-	0.00%
2020-04-07	0	1.410	1.380	1.440	1.400	1.410	66,000	92,600	1.4030	0.858	0.840	0.876	0.852	0.858	108,493	0.8535	4.44%
2020-04-06	0	1.350	1.350	1.380	1.340	1.340	142,000	190,280	1.3400	0.821	0.821	0.840	0.815	0.815	233,423	0.8152	2.27%
2020-04-03	0	1.320	1.320	1.350	1.320	1.330	156,000	207,040	1.3272	0.803	0.803	0.821	0.803	0.809	256,437	0.8074	-1.49%
2020-04-02	0	1.340	1.310	1.340	1.320	1.350	24,000	31,740	1.3225	0.815	0.797	0.815	0.803	0.821	39,452	0.8045	-0.74%
2020-04-01	0	1.350	1.300	1.350	-	-	0	0	-	0.821	0.791	0.821	-	-	0	-	-1.46%
2020-03-31	0	1.370	1.350	1.380	1.300	1.370	164,000	220,560	1.3449	0.833	0.821	0.840	0.791	0.833	269,588	0.8181	4.58%
2020-03-30	0	1.310	1.310	1.360	1.310	1.360	36,000	47,480	1.3189	0.797	0.797	0.827	0.797	0.827	59,178	0.8023	-4.38%
2020-03-27	0	1.370	1.350	1.370	1.370	1.370	6,000	8,220	1.3700	0.833	0.821	0.833	0.833	0.833	9,863	0.8334	0.74%
2020-03-26	0	1.360	1.340	1.360	1.320	1.360	52,000	68,820	1.3235	0.827	0.815	0.827	0.803	0.827	85,479	0.8051	3.82%
2020-03-25	0	1.310	1.310	1.360	1.350	1.350	30,000	40,500	1.3500	0.797	0.797	0.827	0.821	0.821	49,315	0.8213	0.77%
2020-03-24	0	1.300	1.300	1.350	1.300	1.340	64,000	84,760	1.3244	0.791	0.791	0.821	0.791	0.815	105,205	0.8057	0.78%
2020-03-23	0	1.290	1.230	1.290	-	-	0	0	-	0.785	0.748	0.785	-	-	0	-	-3.01%
2020-03-20	0	1.330	1.290	1.330	1.330	1.380	14,000	18,760	1.3400	0.809	0.785	0.809	0.809	0.840	23,014	0.8152	0.76%
2020-03-19	0	1.320	1.300	1.350	1.290	1.320	36,000	47,340	1.3150	0.803	0.791	0.821	0.785	0.803	59,178	0.8000	-4.35%
2020-03-18	0	1.380	1.350	1.440	1.380	1.460	48,000	68,660	1.4304	0.840	0.821	0.876	0.840	0.888	78,904	0.8702	-4.83%
2020-03-17	0	1.450	1.440	1.470	1.430	1.470	38,000	54,940	1.4458	0.882	0.876	0.894	0.870	0.894	62,465	0.8795	1.40%
2020-03-16	0	1.430	1.430	1.460	1.430	1.510	226,000	334,520	1.4802	0.870	0.870	0.888	0.870	0.919	371,505	0.9004	-6.54%
2020-03-13	0	1.530	1.520	1.530	1.480	1.530	278,000	419,540	1.5091	0.931	0.925	0.931	0.900	0.931	456,984	0.9181	-3.77%
2020-03-12	0	1.590	1.510	1.590	1.500	1.590	194,000	296,060	1.5261	0.967	0.919	0.967	0.913	0.967	318,902	0.9284	2.58%
2020-03-11	0	1.550	1.540	1.630	1.540	1.630	74,000	115,520	1.5611	0.943	0.937	0.992	0.937	0.992	121,643	0.9497	-2.52%
2020-03-10	0	1.590	1.570	1.590	-	-	0	0	-	0.967	0.955	0.967	-	-	0	-	-1.24%
2020-03-09	0	1.610	1.560	1.610	1.560	1.620	186,000	291,800	1.5688	0.979	0.949	0.979	0.949	0.986	305,752	0.9544	-1.23%
2020-03-06	0	1.630	1.620	1.630	1.610	1.640	164,000	266,860	1.6272	0.992	0.986	0.992	0.979	0.998	269,588	0.9899	-1.21%
2020-03-05	0	1.650	1.630	1.660	1.620	1.650	136,000	223,460	1.6431	1.004	0.992	1.010	0.986	1.004	223,560	0.9996	1.85%
2020-03-04	0	1.620	1.600	1.620	1.600	1.630	44,000	70,600	1.6045	0.986	0.973	0.986	0.973	0.992	72,328	0.9761	-0.61%
2020-03-03	0	1.630	1.610	1.630	1.630	1.630	134,000	218,420	1.6300	0.992	0.979	0.992	0.992	0.992	220,273	0.9916	-0.61%
2020-03-02	0	1.640	1.620	1.660	1.550	1.640	890,000	1,411,480	1.5859	0.998	0.986	1.010	0.943	0.998	1,463,005	0.9648	3.80%
2020-02-28	0	1.580	1.560	1.580	1.540	1.590	18,000	28,100	1.5611	0.961	0.949	0.961	0.937	0.967	29,589	0.9497	-1.25%
2020-02-27	0	1.600	1.590	1.600	1.580	1.600	54,000	85,440	1.5822	0.973	0.967	0.973	0.961	0.973	88,767	0.9625	1.27%
2020-02-26	0	1.580	1.580	1.600	1.580	1.610	214,000	340,820	1.5926	0.961	0.961	0.973	0.961	0.979	351,779	0.9688	-3.07%
2020-02-25	0	1.630	1.610	1.630	-	-	0	0	-	0.992	0.979	0.992	-	-	0	-	0.00%
2020-02-24	0	1.630	1.610	1.630	-	-	0	0	-	0.992	0.979	0.992	-	-	0	-	0.00%
2020-02-21	0	1.630	1.610	1.630	1.630	1.630	70,000	114,100	1.6300	0.992	0.979	0.992	0.992	0.992	115,068	0.9916	0.62%
2020-02-20	0	1.620	1.610	1.640	1.620	1.620	38,000	61,560	1.6200	0.986	0.979	0.998	0.986	0.986	62,465	0.9855	-1.22%
2020-02-19	0	1.640	1.620	1.640	1.630	1.640	62,000	101,080	1.6303	0.998	0.986	0.998	0.992	0.998	101,917	0.9918	-1.20%
2020-02-18	0	1.660	1.630	1.670	1.630	1.660	6,000	9,900	1.6500	1.010	0.992	1.016	0.992	1.010	9,863	1.0038	1.84%
2020-02-17	0	1.630	1.610	1.630	1.630	1.630	8,000	13,040	1.6300	0.992	0.979	0.992	0.992	0.992	13,151	0.9916	-0.61%
2020-02-14	0	1.640	1.640	1.700	1.620	1.630	142,000	230,900	1.6261	0.998	0.998	1.034	0.986	0.992	233,423	0.9892	0.61%
2020-02-13	0	1.630	1.610	1.630	-	-	0	0	-	0.992	0.979	0.992	-	-	0	-	-1.81%
2020-02-12	0	1.660	1.630	1.670	1.640	1.660	38,000	62,360	1.6411	1.010	0.992	1.016	0.998	1.010	62,465	0.9983	2.47%
2020-02-11	0	1.620	1.620	1.640	1.620	1.620	30,000	48,600	1.6200	0.986	0.986	0.998	0.986	0.986	49,315	0.9855	-0.61%
2020-02-10	0	1.630	1.620	1.630	-	-	0	0	-	0.992	0.986	0.992	-	-	0	-	-2.40%
2020-02-07	0	1.670	1.630	1.670	1.600	1.670	258,000	417,340	1.6176	1.016	0.992	1.016	0.973	1.016	424,107	0.9840	0.60%
2020-02-06	0	1.660	1.660	1.680	-	-	0	0	-	1.010	1.010	1.022	-	-	0	-	1.22%
2020-02-05	0	1.640	1.610	1.650	1.630	1.640	32,000	52,280	1.6338	0.998	0.979	1.004	0.992	0.998	52,602	0.9939	-0.61%
2020-02-04	0	1.650	1.640	1.650	-	-	0	0	-	1.004	0.998	1.004	-	-	0	-	0.00%
2020-02-03	0	1.650	1.630	1.650	1.620	1.650	20,000	32,520	1.6260	1.004	0.992	1.004	0.986	1.004	32,877	0.9892	1.23%
2020-01-31	0	1.630	1.630	1.650	1.620	1.640	184,000	299,480	1.6276	0.992	0.992	1.004	0.986	0.998	302,464	0.9901	0.00%
2020-01-30	0	1.630	1.610	1.630	1.630	1.630	40,000	65,200	1.6300	0.992	0.979	0.992	0.992	0.992	65,753	0.9916	-0.61%
2020-01-29	0	1.640	1.640	1.650	1.640	1.650	66,000	108,280	1.6406	0.998	0.998	1.004	0.998	1.004	108,493	0.9980	-1.20%
2020-01-24	0	1.660	1.640	1.670	-	-	0	0	-	1.010	0.998	1.016	-	-	0	-	0.00%
2020-01-23	0	1.660	1.660	1.680	1.650	1.660	162,000	267,720	1.6526	1.010	1.010	1.022	1.004	1.010	266,300	1.0053	-1.19%
2020-01-22	0	1.680	1.660	1.680	1.660	1.700	28,000	46,640	1.6657	1.022	1.010	1.022	1.010	1.034	46,027	1.0133	1.20%
2020-01-21	0	1.660	1.660	1.680	1.660	1.710	98,000	163,460	1.6680	1.010	1.010	1.022	1.010	1.040	161,095	1.0147	-1.78%
2020-01-20	0	1.690	1.680	1.700	-	-	0	0	-	1.028	1.022	1.034	-	-	0	-	0.00%
2020-01-17	0	1.690	1.670	1.700	1.680	1.690	148,000	250,040	1.6895	1.028	1.016	1.034	1.022	1.028	243,286	1.0278	0.60%
2020-01-16	0	1.680	1.680	1.690	1.680	1.700	34,000	57,160	1.6812	1.022	1.022	1.028	1.022	1.034	55,890	1.0227	-0.59%
2020-01-15	0	1.690	1.680	1.690	1.670	1.690	332,000	558,800	1.6831	1.028	1.022	1.028	1.016	1.028	545,750	1.0239	-0.59%
2020-01-14	0	1.700	1.690	1.700	1.700	1.710	146,000	248,600	1.7027	1.034	1.028	1.034	1.034	1.040	239,999	1.0358	-0.58%
2020-01-13	0	1.710	1.700	1.730	1.700	1.710	24,000	40,840	1.7017	1.040	1.034	1.052	1.034	1.040	39,452	1.0352	0.59%
2020-01-10	0	1.700	1.700	1.710	1.690	1.700	62,000	105,200	1.6968	1.034	1.034	1.040	1.028	1.034	101,917	1.0322	-1.16%
2020-01-09	0	1.720	1.700	1.720	1.690	1.720	60,000	101,580	1.6930	1.046	1.034	1.046	1.028	1.046	98,630	1.0299	2.38%
2020-01-08	0	1.680	1.680	1.700	1.680	1.700	54,000	91,760	1.6993	1.022	1.022	1.034	1.022	1.034	88,767	1.0337	-1.75%
2020-01-07	0	1.710	1.700	1.710	1.700	1.720	162,000	275,480	1.7005	1.040	1.034	1.040	1.034	1.046	266,300	1.0345	1.18%
2020-01-06	0	1.690	1.690	1.720	1.680	1.720	98,000	165,280	1.6865	1.028	1.028	1.046	1.022	1.046	161,095	1.0260	0.00%
2020-01-03	0	1.690	1.690	1.720	1.690	1.730	152,000	261,080	1.7176	1.028	1.028	1.046	1.028	1.052	249,862	1.0449	-2.31%
2020-01-02	0	1.730	1.720	1.730	1.720	1.730	26,000	44,740	1.7208	1.052	1.046	1.052	1.046	1.052	42,739	1.0468	0.58%
2019-12-31	0	1.720	1.710	1.720	1.710	1.720	48,000	82,540	1.7196	1.046	1.040	1.046	1.040	1.046	78,904	1.0461	0.00%
2019-12-30	0	1.720	1.700	1.720	1.690	1.720	18,000	30,540	1.6967	1.046	1.034	1.046	1.028	1.046	29,589	1.0321	1.18%
2019-12-27	0	1.700	1.700	1.720	1.700	1.720	128,000	218,360	1.7059	1.034	1.034	1.046	1.034	1.046	210,410	1.0378	0.00%
2019-12-24	0	1.700	1.700	1.730	1.700	1.700	18,000	30,600	1.7000	1.034	1.034	1.052	1.034	1.034	29,589	1.0342	-1.16%
2019-12-23	0	1.720	1.710	1.720	1.690	1.730	50,000	84,920	1.6984	1.046	1.040	1.046	1.028	1.052	82,191	1.0332	1.18%
2019-12-20	0	1.700	1.700	1.740	1.700	1.700	16,000	27,200	1.7000	1.034	1.034	1.059	1.034	1.034	26,301	1.0342	0.00%
2019-12-19	0	1.700	1.700	1.720	1.700	1.720	18,000	30,640	1.7022	1.034	1.034	1.046	1.034	1.046	29,589	1.0355	-0.58%
2019-12-18	0	1.710	1.710	1.720	1.700	1.720	376,000	642,660	1.7092	1.040	1.040	1.046	1.034	1.046	618,079	1.0398	1.18%
2019-12-17	0	1.690	1.680	1.690	1.660	1.690	130,000	217,900	1.6762	1.028	1.022	1.028	1.010	1.028	213,697	1.0197	1.81%
2019-12-16	0	1.660	1.660	1.680	1.640	1.660	52,000	85,320	1.6408	1.010	1.010	1.022	0.998	1.010	85,479	0.9981	-0.60%
2019-12-13	0	1.670	1.650	1.670	1.650	1.670	116,000	192,360	1.6583	1.016	1.004	1.016	1.004	1.016	190,684	1.0088	2.45%
2019-12-12	0	1.630	1.630	1.650	-	-	0	0	-	0.992	0.992	1.004	-	-	0	-	0.00%
2019-12-11	0	1.630	1.620	1.670	-	-	0	0	-	0.992	0.986	1.016	-	-	0	-	0.00%
2019-12-10	0	1.630	1.630	1.690	-	-	0	0	-	0.992	0.992	1.028	-	-	0	-	-0.00%
2019-12-09	0	1.690	1.680	1.690	1.690	1.710	44,000	74,780	1.6995	0.992	0.986	0.992	0.992	1.003	74,991	0.9972	-1.17%
2019-12-06	0	1.710	1.690	1.730	1.710	1.710	54,000	92,340	1.7100	1.003	0.992	1.015	1.003	1.003	92,034	1.0033	0.00%
2019-12-05	0	1.710	1.680	1.730	1.710	1.720	26,000	44,500	1.7115	1.003	0.986	1.015	1.003	1.009	44,313	1.0042	0.59%
2019-12-04	0	1.700	1.680	1.700	-	-	0	0	-	0.997	0.986	0.997	-	-	0	-	-1.16%
2019-12-03	0	1.720	1.700	1.720	1.680	1.720	16,000	27,100	1.6938	1.009	0.997	1.009	0.986	1.009	27,269	0.9938	2.38%
2019-12-02	0	1.680	1.680	1.690	1.680	1.700	60,000	101,920	1.6987	0.986	0.986	0.992	0.986	0.997	102,260	0.9967	-1.18%
2019-11-29	0	1.700	1.700	1.730	1.690	1.750	192,000	327,300	1.7047	0.997	0.997	1.015	0.992	1.027	327,232	1.0002	0.59%
2019-11-28	0	1.690	1.690	1.720	1.680	1.690	218,000	367,020	1.6836	0.992	0.992	1.009	0.986	0.992	371,545	0.9878	3.05%
2019-11-27	0	1.640	1.640	1.660	-	-	0	0	-	0.962	0.962	0.974	-	-	0	-	1.23%
2019-11-26	0	1.620	1.620	1.660	-	-	0	0	-	0.951	0.951	0.974	-	-	0	-	0.00%
2019-11-25	0	1.620	1.620	1.640	-	-	0	0	-	0.951	0.951	0.962	-	-	0	-	0.62%
2019-11-22	0	1.610	1.610	1.630	1.610	1.610	32,000	51,520	1.6100	0.945	0.945	0.956	0.945	0.945	54,539	0.9446	-1.23%
2019-11-21	0	1.630	1.620	1.630	-	-	0	0	-	0.956	0.951	0.956	-	-	0	-	0.00%
2019-11-20	0	1.630	1.620	1.630	-	-	0	0	-	0.956	0.951	0.956	-	-	0	-	0.00%
2019-11-19	0	1.630	1.620	1.650	1.650	1.650	102,000	168,300	1.6500	0.956	0.951	0.968	0.968	0.968	173,842	0.9681	1.24%
2019-11-18	0	1.610	1.610	1.650	-	-	0	0	-	0.945	0.945	0.968	-	-	0	-	0.00%
2019-11-15	0	1.610	1.610	1.620	1.610	1.620	70,000	113,200	1.6171	0.945	0.945	0.951	0.945	0.951	119,303	0.9488	-0.62%
2019-11-14	0	1.620	1.610	1.620	1.620	1.640	174,000	283,880	1.6315	0.951	0.945	0.951	0.951	0.962	296,554	0.9573	-1.22%
2019-11-13	0	1.640	1.620	1.640	1.640	1.640	42,000	68,680	1.6352	0.962	0.951	0.962	0.962	0.962	71,582	0.9595	0.00%
2019-11-12	0	1.640	1.620	1.640	-	-	0	0	-	0.962	0.951	0.962	-	-	0	-	0.00%
2019-11-11	0	1.640	1.620	1.640	1.640	1.680	54,000	89,380	1.6552	0.962	0.951	0.962	0.962	0.986	92,034	0.9712	-2.38%
2019-11-08	0	1.680	1.620	1.690	-	-	0	0	-	0.986	0.951	0.992	-	-	0	-	0.00%
2019-11-07	0	1.680	1.660	1.700	-	-	0	0	-	0.986	0.974	0.997	-	-	0	-	0.00%
2019-11-06	0	1.680	1.640	1.720	-	-	0	0	-	0.986	0.962	1.009	-	-	0	-	0.00%
2019-11-05	0	1.680	1.630	1.720	-	-	0	0	-	0.986	0.956	1.009	-	-	0	-	0.00%
2019-11-04	0	1.680	1.650	1.680	1.680	1.740	32,000	54,380	1.6994	0.986	0.968	0.986	0.986	1.021	54,539	0.9971	1.20%
2019-11-01	0	1.660	1.660	1.670	-	-	0	0	-	0.974	0.974	0.980	-	-	0	-	1.84%
2019-10-31	0	1.630	1.630	1.650	1.630	1.670	166,000	273,020	1.6447	0.956	0.956	0.968	0.956	0.980	282,920	0.9650	-2.40%
2019-10-30	0	1.670	1.650	1.690	-	-	0	0	-	0.980	0.968	0.992	-	-	0	-	0.00%
2019-10-29	0	1.670	1.650	1.690	1.670	1.670	10,000	16,700	1.6700	0.980	0.968	0.992	0.980	0.980	17,043	0.9799	-0.60%
2019-10-28	0	1.680	1.640	1.680	1.680	1.680	2,000	3,360	1.6800	0.986	0.962	0.986	0.986	0.986	3,409	0.9857	0.60%
2019-10-25	0	1.670	1.630	1.670	1.640	1.670	74,000	121,420	1.6408	0.980	0.956	0.980	0.962	0.980	126,121	0.9627	1.83%
2019-10-24	0	1.640	1.630	1.640	-	-	0	0	-	0.962	0.956	0.962	-	-	0	-	0.00%
2019-10-23	0	1.640	1.630	1.640	-	-	0	0	-	0.962	0.956	0.962	-	-	0	-	0.00%
2019-10-22	0	1.640	1.630	1.640	1.640	1.640	4,000	6,560	1.6400	0.962	0.956	0.962	0.962	0.962	6,817	0.9623	0.00%
2019-10-21	0	1.640	1.640	1.690	1.620	1.640	44,000	71,680	1.6291	0.962	0.962	0.992	0.951	0.962	74,991	0.9559	-2.96%
2019-10-18	0	1.690	1.630	1.700	-	-	0	0	-	0.992	0.956	0.997	-	-	0	-	1.81%
2019-10-17	0	1.660	1.660	1.670	1.630	1.640	100,000	163,040	1.6304	0.974	0.974	0.980	0.956	0.962	170,434	0.9566	1.22%
2019-10-16	0	1.640	1.620	1.660	-	-	0	0	-	0.962	0.951	0.974	-	-	0	-	0.00%
2019-10-15	0	1.640	1.620	1.670	1.640	1.660	36,000	59,360	1.6489	0.962	0.951	0.980	0.962	0.974	61,356	0.9675	-0.61%
2019-10-14	0	1.650	1.630	1.670	1.640	1.670	78,000	128,140	1.6428	0.968	0.956	0.980	0.962	0.980	132,938	0.9639	1.85%
2019-10-11	0	1.620	1.620	1.630	1.620	1.620	22,000	35,640	1.6200	0.951	0.951	0.956	0.951	0.951	37,495	0.9505	-0.61%
2019-10-10	0	1.630	1.620	1.680	1.630	1.640	36,000	58,840	1.6344	0.956	0.951	0.986	0.956	0.962	61,356	0.9590	-2.98%
2019-10-09	0	1.680	1.630	1.680	1.680	1.680	30,000	50,400	1.6800	0.986	0.956	0.986	0.986	0.986	51,130	0.9857	0.00%
2019-10-08	0	1.680	1.630	1.680	-	-	0	0	-	0.986	0.956	0.986	-	-	0	-	-0.59%
2019-10-04	0	1.690	1.620	1.690	-	-	0	0	-	0.992	0.951	0.992	-	-	0	-	0.00%
2019-10-03	0	1.690	1.650	1.690	1.640	1.690	64,000	105,480	1.6481	0.992	0.968	0.992	0.962	0.992	109,077	0.9670	3.68%
2019-10-02	0	1.630	1.630	1.650	-	-	0	0	-	0.956	0.956	0.968	-	-	0	-	0.00%
2019-09-30	0	1.630	1.630	1.650	1.610	1.640	146,000	236,980	1.6232	0.956	0.956	0.968	0.945	0.962	248,833	0.9524	-0.61%
2019-09-27	0	1.640	1.640	1.680	-	-	0	0	-	0.962	0.962	0.986	-	-	0	-	0.00%
2019-09-26	0	1.640	1.640	1.670	1.640	1.660	164,000	269,040	1.6405	0.962	0.962	0.980	0.962	0.974	279,511	0.9625	-1.20%
2019-09-25	0	1.660	1.640	1.670	1.660	1.670	42,000	70,020	1.6671	0.974	0.962	0.980	0.974	0.980	71,582	0.9782	0.00%
2019-09-24	0	1.660	1.650	1.700	-	-	0	0	-	0.974	0.968	0.997	-	-	0	-	0.00%
2019-09-23	0	1.660	1.650	1.700	-	-	0	0	-	0.974	0.968	0.997	-	-	0	-	0.00%
2019-09-20	0	1.660	1.650	1.700	-	-	0	0	-	0.974	0.968	0.997	-	-	0	-	0.00%
2019-09-19	0	1.660	1.660	1.700	-	-	0	0	-	0.974	0.974	0.997	-	-	0	-	0.00%
2019-09-18	0	1.660	1.650	1.690	1.660	1.660	16,000	26,560	1.6600	0.974	0.968	0.992	0.974	0.974	27,269	0.9740	0.00%
2019-09-17	0	1.660	1.640	1.660	1.640	1.680	234,000	390,140	1.6673	0.974	0.962	0.974	0.962	0.986	398,814	0.9782	1.22%
2019-09-16	0	1.640	1.640	1.670	1.640	1.640	12,000	19,680	1.6400	0.962	0.962	0.980	0.962	0.962	20,452	0.9623	0.00%
2019-09-13	0	1.640	1.640	1.680	1.640	1.680	120,000	200,080	1.6673	0.962	0.962	0.986	0.962	0.986	204,520	0.9783	-1.80%
2019-09-12	0	1.670	1.660	1.680	-	-	0	0	-	0.980	0.974	0.986	-	-	0	-	0.00%
2019-09-11	0	1.670	1.620	1.680	-	-	0	0	-	0.980	0.951	0.986	-	-	0	-	0.00%
2019-09-10	0	1.670	1.640	1.670	-	-	0	0	-	0.980	0.962	0.980	-	-	0	-	0.00%
2019-09-09	0	1.670	1.630	1.680	1.640	1.670	70,000	115,400	1.6486	0.980	0.956	0.986	0.962	0.980	119,303	0.9673	0.60%
2019-09-06	0	1.660	1.640	1.670	1.620	1.660	106,000	172,380	1.6262	0.974	0.962	0.980	0.951	0.974	180,660	0.9542	1.84%
2019-09-05	0	1.630	1.620	1.640	-	-	0	0	-	0.956	0.951	0.962	-	-	0	-	0.00%
2019-09-04	0	1.630	1.620	1.640	1.630	1.630	10,000	16,300	1.6300	0.956	0.951	0.962	0.956	0.956	17,043	0.9564	-0.61%
2019-09-03	0	1.640	1.630	1.650	-	-	0	0	-	0.962	0.956	0.968	-	-	0	-	0.00%
2019-09-02	0	1.640	1.620	1.640	1.640	1.640	4,000	6,560	1.6400	0.962	0.951	0.962	0.962	0.962	6,817	0.9623	0.00%
2019-08-30	0	1.640	1.630	1.650	1.630	1.660	106,000	173,880	1.6404	0.962	0.956	0.968	0.956	0.974	180,660	0.9625	0.00%
2019-08-29	0	1.640	1.640	1.670	1.640	1.650	98,000	161,660	1.6496	0.962	0.962	0.980	0.962	0.968	167,025	0.9679	-0.61%
2019-08-28	0	1.650	1.640	1.660	1.650	1.650	68,000	112,200	1.6500	0.968	0.962	0.974	0.968	0.968	115,895	0.9681	0.00%
2019-08-27	0	1.650	1.650	1.670	-	-	0	0	-	0.968	0.968	0.980	-	-	0	-	0.00%
2019-08-26	0	1.650	1.630	1.660	1.650	1.680	38,000	62,840	1.6537	0.968	0.956	0.974	0.968	0.986	64,765	0.9703	-2.37%
2019-08-23	0	1.690	1.680	1.700	-	-	0	0	-	0.992	0.986	0.997	-	-	0	-	0.00%
2019-08-22	0	1.690	1.690	1.700	1.690	1.690	50,000	84,500	1.6900	0.992	0.992	0.997	0.992	0.992	85,217	0.9916	0.60%
2019-08-21	0	1.680	1.680	1.710	1.670	1.670	10,000	16,700	1.6700	0.986	0.986	1.003	0.980	0.980	17,043	0.9799	0.60%
2019-08-20	0	1.670	1.670	1.690	1.650	1.700	100,000	166,100	1.6610	0.980	0.980	0.992	0.968	0.997	170,434	0.9746	-1.18%
2019-08-19	0	1.690	1.680	1.700	1.690	1.690	60,000	101,400	1.6900	0.992	0.986	0.997	0.992	0.992	102,260	0.9916	3.05%
2019-08-16	0	1.640	1.640	1.670	1.640	1.640	14,000	22,960	1.6400	0.962	0.962	0.980	0.962	0.962	23,861	0.9623	-0.61%
2019-08-15	0	1.650	1.640	1.670	-	-	0	0	-	0.968	0.962	0.980	-	-	0	-	0.00%
2019-08-14	0	1.650	1.630	1.680	-	-	0	0	-	0.968	0.956	0.986	-	-	0	-	0.00%
2019-08-13	0	1.650	1.650	1.670	1.650	1.670	86,000	142,580	1.6579	0.968	0.968	0.980	0.968	0.980	146,573	0.9728	-1.79%
2019-08-12	0	1.680	1.680	1.700	1.680	1.700	46,000	77,640	1.6878	0.986	0.986	0.997	0.986	0.997	78,399	0.9903	-0.00%
2019-08-09	0	1.740	1.730	1.740	1.730	1.760	112,000	195,760	1.7479	0.986	0.980	0.986	0.980	0.997	197,703	0.9902	0.00%
2019-08-08	0	1.740	1.730	1.740	-	-	0	0	-	0.986	0.980	0.986	-	-	0	-	0.00%
2019-08-07	0	1.740	1.730	1.740	1.710	1.750	72,000	125,840	1.7478	0.986	0.980	0.986	0.969	0.991	127,095	0.9901	2.35%
2019-08-06	0	1.700	1.700	1.750	1.690	1.750	118,000	202,380	1.7151	0.963	0.963	0.991	0.957	0.991	208,294	0.9716	-3.41%
2019-08-05	0	1.760	1.750	1.760	1.710	1.760	183,000	318,590	1.7409	0.997	0.991	0.997	0.969	0.997	323,032	0.9862	-1.68%
2019-08-02	0	1.790	1.770	1.790	1.740	1.790	144,000	253,340	1.7593	1.014	1.003	1.014	0.986	1.014	254,189	0.9967	-0.56%
2019-08-01	0	1.800	1.780	1.820	1.800	1.800	2,000	3,600	1.8000	1.020	1.008	1.031	1.020	1.020	3,530	1.0197	-1.64%
2019-07-31	0	1.830	1.770	1.830	1.830	1.830	6,000	10,980	1.8300	1.037	1.003	1.037	1.037	1.037	10,591	1.0367	0.00%
2019-07-30	0	1.830	1.790	1.830	-	-	0	0	-	1.037	1.014	1.037	-	-	0	-	0.00%
2019-07-29	0	1.830	1.800	1.850	-	-	0	0	-	1.037	1.020	1.048	-	-	0	-	0.00%
2019-07-26	0	1.830	1.820	1.840	1.830	1.850	394,000	724,900	1.8398	1.037	1.031	1.042	1.037	1.048	695,491	1.0423	-0.54%
2019-07-25	0	1.840	1.820	1.850	-	-	0	0	-	1.042	1.031	1.048	-	-	0	-	0.00%
2019-07-24	0	1.840	1.810	1.840	-	-	0	0	-	1.042	1.025	1.042	-	-	0	-	-0.54%
2019-07-23	0	1.850	1.820	1.850	1.810	1.850	12,000	21,920	1.8267	1.048	1.031	1.048	1.025	1.048	21,182	1.0348	0.00%
2019-07-22	0	1.850	1.820	1.850	-	-	0	0	-	1.048	1.031	1.048	-	-	0	-	0.00%
2019-07-19	0	1.850	1.830	1.870	-	-	0	0	-	1.048	1.037	1.059	-	-	0	-	0.00%
2019-07-18	0	1.850	1.820	1.850	1.850	1.850	40,000	74,000	1.8500	1.048	1.031	1.048	1.048	1.048	70,608	1.0480	0.00%
2019-07-17	0	1.850	1.850	1.870	1.820	1.830	30,000	54,700	1.8233	1.048	1.048	1.059	1.031	1.037	52,956	1.0329	2.21%
2019-07-16	0	1.810	1.800	1.830	-	-	0	0	-	1.025	1.020	1.037	-	-	0	-	0.00%
2019-07-15	0	1.810	1.800	1.810	1.800	1.810	82,000	147,620	1.8002	1.025	1.020	1.025	1.020	1.025	144,747	1.0199	0.00%
2019-07-12	0	1.810	1.800	1.840	1.800	1.810	110,000	198,500	1.8045	1.025	1.020	1.042	1.020	1.025	194,172	1.0223	0.56%
2019-07-11	0	1.800	1.800	1.830	1.790	1.830	122,000	222,920	1.8272	1.020	1.020	1.037	1.014	1.037	215,355	1.0351	0.00%
2019-07-10	0	1.800	1.800	1.820	1.790	1.800	72,000	129,480	1.7983	1.020	1.020	1.031	1.014	1.020	127,095	1.0188	1.12%
2019-07-09	0	1.780	1.780	1.820	1.780	1.780	400,000	712,000	1.7800	1.008	1.008	1.031	1.008	1.008	706,082	1.0084	-0.56%
2019-07-08	0	1.790	1.790	1.810	1.790	1.790	30,000	53,700	1.7900	1.014	1.014	1.025	1.014	1.014	52,956	1.0140	-1.10%
2019-07-05	0	1.810	1.810	1.850	1.810	1.820	28,000	50,780	1.8136	1.025	1.025	1.048	1.025	1.031	49,426	1.0274	-1.09%
2019-07-04	0	1.830	1.820	1.840	1.830	1.830	2,000	3,660	1.8300	1.037	1.031	1.042	1.037	1.037	3,530	1.0367	-0.54%
2019-07-03	0	1.840	1.840	1.860	1.820	1.820	16,000	29,120	1.8200	1.042	1.042	1.054	1.031	1.031	28,243	1.0310	1.66%
2019-07-02	0	1.810	1.810	1.820	1.800	1.810	78,000	140,620	1.8028	1.025	1.025	1.031	1.020	1.025	137,686	1.0213	1.69%
2019-06-28	0	1.780	1.780	1.810	1.770	1.830	154,000	278,520	1.8086	1.008	1.008	1.025	1.003	1.037	271,841	1.0246	-3.78%
2019-06-27	0	1.850	1.820	1.850	1.800	1.850	38,000	68,800	1.8105	1.048	1.031	1.048	1.020	1.048	67,078	1.0257	-1.60%
2019-06-26	0	1.880	1.860	1.880	-	-	0	0	-	1.065	1.054	1.065	-	-	0	-	0.00%
2019-06-25	0	1.880	1.850	1.880	1.880	1.880	24,000	45,120	1.8800	1.065	1.048	1.065	1.065	1.065	42,365	1.0650	0.53%
2019-06-24	0	1.870	1.820	1.880	1.860	1.870	96,000	179,140	1.8660	1.059	1.031	1.065	1.054	1.059	169,460	1.0571	1.08%
2019-06-21	0	1.850	1.820	1.880	1.820	1.890	150,000	279,880	1.8659	1.048	1.031	1.065	1.031	1.071	264,781	1.0570	2.21%
2019-06-20	0	1.810	1.810	1.820	-	-	0	0	-	1.025	1.025	1.031	-	-	0	-	0.00%
2019-06-19	0	1.810	1.790	1.830	1.790	1.810	42,000	75,260	1.7919	1.025	1.014	1.037	1.014	1.025	74,139	1.0151	2.26%
2019-06-18	0	1.770	1.760	1.780	1.760	1.770	56,000	98,860	1.7654	1.003	0.997	1.008	0.997	1.003	98,851	1.0001	0.57%
2019-06-17	0	1.760	1.730	1.760	-	-	0	0	-	0.997	0.980	0.997	-	-	0	-	0.00%
2019-06-14	0	1.760	1.750	1.760	1.750	1.760	20,000	35,060	1.7530	0.997	0.991	0.997	0.991	0.997	35,304	0.9931	0.57%
2019-06-13	0	1.750	1.730	1.750	1.740	1.750	58,000	100,940	1.7403	0.991	0.980	0.991	0.986	0.991	102,382	0.9859	0.00%
2019-06-12	0	1.750	1.740	1.750	1.730	1.750	30,000	51,980	1.7327	0.991	0.986	0.991	0.980	0.991	52,956	0.9816	0.57%
2019-06-11	0	1.740	1.730	1.750	1.740	1.740	98,000	170,520	1.7400	0.986	0.980	0.991	0.986	0.986	172,990	0.9857	0.58%
2019-06-10	0	1.730	1.720	1.730	1.720	1.740	18,000	31,040	1.7244	0.980	0.974	0.980	0.974	0.986	31,774	0.9769	0.00%
2019-06-06	0	1.730	1.710	1.730	-	-	0	0	-	0.980	0.969	0.980	-	-	0	-	0.00%
2019-06-05	0	1.730	1.710	1.730	1.740	1.740	68,000	118,320	1.7400	0.980	0.969	0.980	0.986	0.986	120,034	0.9857	0.00%
2019-06-04	0	1.730	1.720	1.730	1.720	1.740	78,000	134,460	1.7238	0.980	0.974	0.980	0.974	0.986	137,686	0.9766	-0.57%
2019-06-03	0	1.740	1.730	1.740	1.750	1.760	92,000	161,020	1.7502	0.986	0.980	0.986	0.991	0.997	162,399	0.9915	-1.69%
2019-05-31	0	1.770	1.770	1.780	1.770	1.770	18,000	31,860	1.7700	1.003	1.003	1.008	1.003	1.003	31,774	1.0027	0.00%
2019-05-30	0	1.770	1.770	1.780	1.770	1.770	22,000	38,940	1.7700	1.003	1.003	1.008	1.003	1.003	38,834	1.0027	-1.12%
2019-05-29	0	1.790	1.770	1.790	1.800	1.800	14,000	25,200	1.8000	1.014	1.003	1.014	1.020	1.020	24,713	1.0197	0.56%
2019-05-28	0	1.780	1.780	1.800	1.780	1.800	126,000	225,640	1.7908	1.008	1.008	1.020	1.008	1.020	222,416	1.0145	-1.11%
2019-05-27	0	1.800	1.790	1.800	1.800	1.830	220,000	396,800	1.8036	1.020	1.014	1.020	1.020	1.037	388,345	1.0218	-2.17%
2019-05-24	0	1.840	1.810	1.840	-	-	0	0	-	1.042	1.025	1.042	-	-	0	-	0.00%
2019-05-23	0	1.840	1.820	1.850	1.820	1.850	82,000	150,900	1.8402	1.042	1.031	1.048	1.031	1.048	144,747	1.0425	-1.08%
2019-05-22	0	1.860	1.850	1.860	1.860	1.860	20,000	37,200	1.8600	1.054	1.048	1.054	1.054	1.054	35,304	1.0537	-0.53%
2019-05-21	0	1.870	1.840	1.870	1.870	1.870	6,000	11,220	1.8700	1.059	1.042	1.059	1.059	1.059	10,591	1.0594	0.00%
2019-05-20	0	1.870	1.870	1.890	1.870	1.870	26,000	48,620	1.8700	1.059	1.059	1.071	1.059	1.059	45,895	1.0594	-0.53%
2019-05-17	0	1.880	1.880	1.900	1.880	1.900	60,000	112,880	1.8813	1.065	1.065	1.076	1.065	1.076	105,912	1.0658	-0.53%
2019-05-16	0	1.890	1.890	1.900	-	-	0	0	-	1.071	1.071	1.076	-	-	0	-	0.00%
2019-05-15	0	1.890	1.890	1.900	1.890	1.890	50,000	94,500	1.8900	1.071	1.071	1.076	1.071	1.071	88,260	1.0707	0.53%
2019-05-14	0	1.880	1.880	1.890	1.870	1.880	132,000	247,560	1.8755	1.065	1.065	1.071	1.059	1.065	233,007	1.0625	-0.53%
2019-05-10	0	1.890	1.880	1.890	1.900	1.900	2,000	3,800	1.9000	1.071	1.065	1.071	1.076	1.076	3,530	1.0764	0.53%
2019-05-09	0	1.880	1.870	1.880	-	-	0	0	-	1.065	1.059	1.065	-	-	0	-	-0.53%
2019-05-08	0	1.890	1.870	1.890	1.900	1.900	20,000	38,000	1.9000	1.071	1.059	1.071	1.076	1.076	35,304	1.0764	-1.05%
2019-05-07	0	1.910	1.910	1.930	1.910	1.910	28,000	53,480	1.9100	1.082	1.082	1.093	1.082	1.082	49,426	1.0820	0.53%
2019-05-06	0	1.900	1.900	1.920	1.900	1.900	52,000	98,800	1.9000	1.076	1.076	1.088	1.076	1.076	91,791	1.0764	-0.52%
2019-05-03	0	1.910	1.910	1.940	1.900	1.900	12,000	22,800	1.9000	1.082	1.082	1.099	1.076	1.076	21,182	1.0764	-0.52%
2019-05-02	0	1.920	1.920	1.940	1.920	1.920	8,000	15,360	1.9200	1.088	1.088	1.099	1.088	1.088	14,122	1.0877	0.00%
2019-04-30	0	1.920	1.920	1.960	1.920	1.930	34,000	65,540	1.9276	1.088	1.088	1.110	1.088	1.093	60,017	1.0920	-0.52%
2019-04-29	0	1.930	1.930	1.950	1.930	1.930	30,000	57,900	1.9300	1.093	1.093	1.105	1.093	1.093	52,956	1.0934	0.00%
2019-04-26	0	1.930	1.920	1.930	-	-	0	0	-	1.093	1.088	1.093	-	-	0	-	-0.52%
2019-04-25	0	1.940	1.920	1.940	-	-	0	0	-	1.099	1.088	1.099	-	-	0	-	-0.51%
2019-04-24	0	1.950	1.920	1.950	1.920	1.950	116,000	223,540	1.9271	1.105	1.088	1.105	1.088	1.105	204,764	1.0917	1.04%
2019-04-23	0	1.930	1.930	1.940	1.930	1.940	96,000	185,640	1.9338	1.093	1.093	1.099	1.093	1.099	169,460	1.0955	-1.03%
2019-04-18	0	1.950	1.940	1.950	1.960	1.960	10,000	19,600	1.9600	1.105	1.099	1.105	1.110	1.110	17,652	1.1104	-0.51%
2019-04-17	0	1.960	1.940	1.960	1.940	1.960	4,000	7,800	1.9500	1.110	1.099	1.110	1.099	1.110	7,061	1.1047	1.03%
2019-04-16	0	1.940	1.930	1.940	1.940	1.940	220,000	427,860	1.9448	1.099	1.093	1.099	1.099	1.099	388,345	1.1018	-0.51%
2019-04-15	0	1.950	1.950	1.960	1.940	1.950	178,000	345,520	1.9411	1.105	1.105	1.110	1.099	1.105	314,206	1.0997	0.52%
2019-04-12	0	1.940	1.940	1.950	1.930	1.950	73,000	141,140	1.9334	1.099	1.099	1.105	1.093	1.105	128,860	1.0953	0.52%
2019-04-11	0	1.930	1.930	1.940	1.930	1.940	70,000	135,400	1.9343	1.093	1.093	1.099	1.093	1.099	123,564	1.0958	-0.52%
2019-04-10	0	1.940	1.940	1.960	-	-	0	0	-	1.099	1.099	1.110	-	-	0	-	0.00%
2019-04-09	0	1.940	1.940	1.970	-	-	0	0	-	1.099	1.099	1.116	-	-	0	-	0.00%
2019-04-08	0	1.940	1.940	1.970	1.940	1.970	140,000	273,880	1.9563	1.099	1.099	1.116	1.099	1.116	247,129	1.1082	-0.51%
2019-04-04	0	1.950	1.940	1.950	1.950	1.950	14,000	27,300	1.9500	1.105	1.099	1.105	1.105	1.105	24,713	1.1047	0.00%
2019-04-03	0	1.950	1.950	1.960	1.950	1.950	30,600	59,640	1.9490	1.105	1.105	1.110	1.105	1.105	54,015	1.1041	0.52%
2019-04-02	0	1.940	1.940	1.950	1.940	1.960	52,000	101,540	1.9527	1.099	1.099	1.105	1.099	1.110	91,791	1.1062	-1.02%
2019-04-01	0	1.960	1.950	1.960	1.950	1.960	52,000	101,480	1.9515	1.110	1.105	1.110	1.105	1.110	91,791	1.1056	0.51%
2019-03-29	0	1.950	1.940	1.950	1.940	1.950	124,000	240,580	1.9402	1.105	1.099	1.105	1.099	1.105	218,885	1.0991	0.00%
2019-03-28	0	1.950	1.940	1.950	1.940	1.960	28,000	54,440	1.9443	1.105	1.099	1.105	1.099	1.110	49,426	1.1015	-0.51%
2019-03-27	0	1.960	1.930	1.970	-	-	0	0	-	1.110	1.093	1.116	-	-	0	-	0.00%
2019-03-26	0	1.960	1.940	1.960	1.940	1.970	20,000	38,900	1.9450	1.110	1.099	1.110	1.099	1.116	35,304	1.1019	1.03%
2019-03-25	0	1.940	1.940	1.970	1.930	1.940	78,000	151,280	1.9395	1.099	1.099	1.116	1.093	1.099	137,686	1.0987	-0.51%
2019-03-22	0	1.950	1.940	1.950	1.940	1.950	50,000	97,300	1.9460	1.105	1.099	1.105	1.099	1.105	88,260	1.1024	-0.51%
2019-03-21	0	1.960	1.950	1.960	1.950	1.970	28,000	54,800	1.9571	1.110	1.105	1.110	1.105	1.116	49,426	1.1087	0.51%
2019-03-20	0	1.950	1.950	1.970	-	-	0	0	-	1.105	1.105	1.116	-	-	0	-	0.00%
2019-03-19	0	1.950	1.940	1.970	1.950	1.970	78,000	152,180	1.9510	1.105	1.099	1.116	1.105	1.116	137,686	1.1053	-0.51%
2019-03-18	0	1.960	1.940	1.960	1.950	1.960	24,000	46,840	1.9517	1.110	1.099	1.110	1.105	1.110	42,365	1.1056	0.00%
2019-03-15	0	1.960	1.940	1.960	1.960	1.970	48,000	94,120	1.9608	1.110	1.099	1.110	1.110	1.116	84,730	1.1108	1.03%
2019-03-14	0	1.940	1.940	1.960	-	-	0	0	-	1.099	1.099	1.110	-	-	0	-	0.00%
2019-03-13	0	1.940	1.930	1.940	-	-	0	0	-	1.099	1.093	1.099	-	-	0	-	-1.02%
2019-03-12	0	1.960	1.930	1.960	1.930	1.960	34,000	65,740	1.9335	1.110	1.093	1.110	1.093	1.110	60,017	1.0954	1.55%
2019-03-11	0	1.930	1.930	1.940	1.930	1.940	30,000	57,940	1.9313	1.093	1.093	1.099	1.093	1.099	52,956	1.0941	0.00%
2019-03-08	0	1.930	1.920	1.930	1.930	1.940	56,000	108,120	1.9307	1.093	1.088	1.093	1.093	1.099	98,851	1.0938	-0.52%
2019-03-07	0	1.940	1.930	1.940	1.940	1.940	10,000	19,400	1.9400	1.099	1.093	1.099	1.099	1.099	17,652	1.0990	-0.51%
2019-03-06	0	1.950	1.940	1.950	1.940	1.950	98,000	191,000	1.9490	1.105	1.099	1.105	1.099	1.105	172,990	1.1041	0.52%
2019-03-05	0	1.940	1.930	1.940	1.940	1.950	30,000	58,340	1.9447	1.099	1.093	1.099	1.099	1.105	52,956	1.1017	-0.51%
2019-03-04	0	1.950	1.930	1.950	-	-	0	0	-	1.105	1.093	1.105	-	-	0	-	0.00%
2019-03-01	0	1.950	1.930	1.950	1.930	1.950	118,000	228,520	1.9366	1.105	1.093	1.105	1.093	1.105	208,294	1.0971	1.04%
2019-02-28	0	1.930	1.920	1.930	1.920	1.950	232,000	449,120	1.9359	1.093	1.088	1.093	1.088	1.105	409,527	1.0967	0.00%
2019-02-27	0	1.930	1.920	1.930	1.920	1.940	46,000	88,640	1.9270	1.093	1.088	1.093	1.088	1.099	81,199	1.0916	-1.03%
2019-02-26	0	1.950	1.940	1.950	1.950	1.950	40,000	78,000	1.9500	1.105	1.099	1.105	1.105	1.105	70,608	1.1047	0.00%
2019-02-25	0	1.950	1.930	1.950	1.920	1.950	32,000	61,740	1.9294	1.105	1.093	1.105	1.088	1.105	56,487	1.0930	0.00%
2019-02-22	0	1.950	1.920	1.950	1.940	1.950	50,000	97,100	1.9420	1.105	1.088	1.105	1.099	1.105	88,260	1.1002	0.00%
2019-02-21	0	1.950	1.910	1.950	1.930	1.950	64,000	124,600	1.9469	1.105	1.082	1.105	1.093	1.105	112,973	1.1029	1.04%
2019-02-20	0	1.930	1.920	1.940	1.920	1.930	10,000	19,240	1.9240	1.093	1.088	1.099	1.088	1.093	17,652	1.0900	0.52%
2019-02-19	0	1.920	1.920	1.950	1.920	1.930	84,000	161,580	1.9236	1.088	1.088	1.105	1.088	1.093	148,277	1.0897	-1.54%
2019-02-18	0	1.950	1.930	1.950	1.940	1.950	14,000	27,200	1.9429	1.105	1.093	1.105	1.099	1.105	24,713	1.1006	1.56%
2019-02-15	0	1.920	1.920	1.950	1.920	1.950	168,000	322,740	1.9211	1.088	1.088	1.105	1.088	1.105	296,554	1.0883	-1.54%
2019-02-14	0	1.950	1.920	1.950	1.950	1.950	10,000	19,500	1.9500	1.105	1.088	1.105	1.105	1.105	17,652	1.1047	0.00%
2019-02-13	0	1.950	1.920	1.950	1.940	1.950	84,000	163,000	1.9405	1.105	1.088	1.105	1.099	1.105	148,277	1.0993	0.52%
2019-02-12	0	1.940	1.920	1.940	-	-	0	0	-	1.099	1.088	1.099	-	-	0	-	0.00%
2019-02-11	0	1.940	1.920	1.940	1.920	1.950	38,000	73,960	1.9463	1.099	1.088	1.099	1.088	1.105	67,078	1.1026	1.04%
2019-02-08	0	1.920	1.910	1.920	1.910	1.920	50,000	95,560	1.9112	1.088	1.082	1.088	1.082	1.088	88,260	1.0827	0.52%
2019-02-04	0	1.910	1.910	1.920	1.910	1.910	10,000	19,100	1.9100	1.082	1.082	1.088	1.082	1.082	17,652	1.0820	0.00%
2019-02-01	0	1.910	1.890	1.910	1.890	1.910	154,000	292,260	1.8978	1.082	1.071	1.082	1.071	1.082	271,841	1.0751	1.60%
2019-01-31	0	1.880	1.880	1.900	-	-	0	0	-	1.065	1.065	1.076	-	-	0	-	0.00%
2019-01-30	0	1.880	1.880	1.890	1.870	1.880	142,000	266,340	1.8756	1.065	1.065	1.071	1.059	1.065	250,659	1.0626	0.00%
2019-01-29	0	1.880	1.870	1.880	1.880	1.890	6,000	11,300	1.8833	1.065	1.059	1.065	1.065	1.071	10,591	1.0669	0.00%
2019-01-28	0	1.880	1.870	1.890	-	-	0	0	-	1.065	1.059	1.071	-	-	0	-	0.00%
2019-01-25	0	1.880	1.870	1.890	1.870	1.880	92,000	172,200	1.8717	1.065	1.059	1.071	1.059	1.065	162,399	1.0604	0.00%
2019-01-24	0	1.880	1.870	1.880	1.880	1.880	26,000	48,880	1.8800	1.065	1.059	1.065	1.065	1.065	45,895	1.0650	-0.53%
2019-01-23	0	1.890	1.880	1.900	1.890	1.890	88,000	166,320	1.8900	1.071	1.065	1.076	1.071	1.071	155,338	1.0707	0.00%
2019-01-22	0	1.890	1.870	1.890	1.880	1.890	36,000	67,700	1.8806	1.071	1.059	1.071	1.065	1.071	63,547	1.0653	0.53%
2019-01-21	0	1.880	1.870	1.880	1.870	1.890	58,000	108,540	1.8714	1.065	1.059	1.065	1.059	1.071	102,382	1.0601	0.00%
2019-01-18	0	1.880	1.870	1.880	-	-	0	0	-	1.065	1.059	1.065	-	-	0	-	-0.53%
2019-01-17	0	1.890	1.870	1.890	1.850	1.890	36,000	67,060	1.8628	1.071	1.059	1.071	1.048	1.071	63,547	1.0553	0.53%
2019-01-16	0	1.880	1.870	1.880	-	-	0	0	-	1.065	1.059	1.065	-	-	0	-	-0.53%
2019-01-15	0	1.890	1.870	1.890	1.880	1.900	12,000	22,680	1.8900	1.071	1.059	1.071	1.065	1.076	21,182	1.0707	0.00%
2019-01-14	0	1.890	1.850	1.890	1.890	1.890	22,000	41,580	1.8900	1.071	1.048	1.071	1.071	1.071	38,834	1.0707	1.07%
2019-01-11	0	1.870	1.870	1.900	1.870	1.870	100,000	187,000	1.8700	1.059	1.059	1.076	1.059	1.059	176,520	1.0594	-1.06%
2019-01-10	0	1.890	1.870	1.890	1.870	1.890	14,000	26,260	1.8757	1.071	1.059	1.071	1.059	1.071	24,713	1.0626	1.07%
2019-01-09	0	1.870	1.860	1.900	1.870	1.880	200,000	374,120	1.8706	1.059	1.054	1.076	1.059	1.065	353,041	1.0597	0.54%
2019-01-08	0	1.860	1.860	1.870	1.860	1.870	74,000	138,260	1.8684	1.054	1.054	1.059	1.054	1.059	130,625	1.0584	-0.53%
2019-01-07	0	1.870	1.870	1.900	1.870	1.900	164,000	306,760	1.8705	1.059	1.059	1.076	1.059	1.076	289,494	1.0596	1.08%
2019-01-04	0	1.850	1.840	1.880	1.850	1.860	110,000	204,000	1.8545	1.048	1.042	1.065	1.048	1.054	194,172	1.0506	-1.07%
2019-01-03	0	1.870	1.860	1.870	1.880	1.880	2,000	3,760	1.8800	1.059	1.054	1.059	1.065	1.065	3,530	1.0650	-0.53%
2019-01-02	0	1.880	1.870	1.920	-	-	0	0	-	1.065	1.059	1.088	-	-	0	-	0.00%
2018-12-31	0	1.880	1.880	1.920	-	-	0	0	-	1.065	1.065	1.088	-	-	0	-	0.00%
2018-12-28	0	1.880	1.880	1.890	1.880	1.880	58,000	109,040	1.8800	1.065	1.065	1.071	1.065	1.065	102,382	1.0650	0.00%
2018-12-27	0	1.880	1.870	1.880	1.850	1.880	14,000	26,000	1.8571	1.065	1.059	1.065	1.048	1.065	24,713	1.0521	-0.53%
2018-12-24	0	1.890	1.870	1.890	-	-	0	0	-	1.071	1.059	1.071	-	-	0	-	-0.53%
2018-12-21	0	1.900	1.880	1.900	1.900	1.900	20,000	38,000	1.9000	1.076	1.065	1.076	1.076	1.076	35,304	1.0764	1.06%
2018-12-20	0	1.880	1.880	1.900	1.880	1.880	6,000	11,280	1.8800	1.065	1.065	1.076	1.065	1.065	10,591	1.0650	-0.53%
2018-12-19	0	1.890	1.880	1.910	1.890	1.890	2,000	3,780	1.8900	1.071	1.065	1.082	1.071	1.071	3,530	1.0707	0.00%
2018-12-18	0	1.890	1.880	1.890	1.870	1.890	24,000	44,920	1.8717	1.071	1.065	1.071	1.059	1.071	42,365	1.0603	0.53%
2018-12-17	0	1.880	1.880	1.900	-	-	0	0	-	1.065	1.065	1.076	-	-	0	-	0.53%
2018-12-14	0	1.870	1.870	1.900	-	-	0	0	-	1.059	1.059	1.076	-	-	0	-	0.54%
2018-12-13	0	1.860	1.860	1.900	1.860	1.930	92,000	175,380	1.9063	1.054	1.054	1.076	1.054	1.093	162,399	1.0799	-2.62%
2018-12-12	0	1.910	1.900	1.910	1.910	1.920	44,000	84,080	1.9109	1.082	1.076	1.082	1.082	1.088	77,669	1.0825	1.60%
2018-12-11	0	1.880	1.880	1.910	1.850	1.900	102,000	192,980	1.8920	1.065	1.065	1.082	1.048	1.076	180,051	1.0718	0.00%
2018-12-10	0	1.880	1.870	1.880	1.850	1.930	170,000	319,320	1.8784	1.065	1.059	1.065	1.048	1.093	300,085	1.0641	-0.53%
2018-12-07	0	1.950	1.950	1.970	1.950	1.970	28,000	54,900	1.9607	1.071	1.071	1.082	1.071	1.082	50,995	1.0766	-1.02%
2018-12-06	0	1.970	1.950	1.970	1.950	1.970	124,000	242,320	1.9542	1.082	1.071	1.082	1.071	1.082	225,834	1.0730	1.03%
2018-12-05	0	1.950	1.950	1.970	1.950	1.970	8,000	15,720	1.9650	1.071	1.071	1.082	1.071	1.082	14,570	1.0789	-2.01%
2018-12-04	0	1.990	1.950	1.990	1.950	1.990	100,000	196,640	1.9664	1.093	1.071	1.093	1.071	1.093	182,124	1.0797	3.11%
2018-12-03	0	1.930	1.930	1.940	1.910	1.950	152,000	293,760	1.9326	1.060	1.060	1.065	1.049	1.071	276,829	1.0612	0.00%
2018-11-30	0	1.930	1.930	1.940	1.930	1.950	120,000	233,180	1.9432	1.060	1.060	1.065	1.060	1.071	218,549	1.0669	1.05%
2018-11-29	0	1.910	1.910	1.930	1.910	1.930	104,000	199,400	1.9173	1.049	1.049	1.060	1.049	1.060	189,409	1.0527	0.00%
2018-11-28	0	1.910	1.890	1.930	1.840	1.920	930,000	1,749,880	1.8816	1.049	1.038	1.060	1.010	1.054	1,693,756	1.0331	-2.55%
2018-11-27	0	1.960	1.960	1.980	1.960	1.990	164,000	325,600	1.9854	1.076	1.076	1.087	1.076	1.093	298,684	1.0901	-2.00%
2018-11-26	0	2.000	1.990	2.030	1.980	2.000	170,000	339,200	1.9953	1.098	1.093	1.115	1.087	1.098	309,611	1.0956	-1.96%
2018-11-23	0	2.040	2.020	2.040	2.040	2.060	52,000	106,120	2.0408	1.120	1.109	1.120	1.120	1.131	94,705	1.1205	0.00%
2018-11-22	0	2.040	2.040	2.050	2.020	2.050	168,000	341,880	2.0350	1.120	1.120	1.126	1.109	1.126	305,969	1.1174	2.51%
2018-11-21	0	1.990	1.980	2.000	1.980	1.990	42,000	83,280	1.9829	1.093	1.087	1.098	1.087	1.093	76,492	1.0887	1.02%
2018-11-20	0	1.970	1.960	1.970	1.960	1.970	22,000	43,140	1.9609	1.082	1.076	1.082	1.076	1.082	40,067	1.0767	0.51%
2018-11-19	0	1.960	1.950	1.970	1.960	1.970	134,000	263,400	1.9657	1.076	1.071	1.082	1.076	1.082	244,047	1.0793	-0.51%
2018-11-16	0	1.970	1.960	1.990	1.960	1.980	36,000	70,840	1.9678	1.082	1.076	1.093	1.076	1.087	65,565	1.0805	-0.51%
2018-11-15	0	1.980	1.960	1.980	1.970	1.980	6,000	11,840	1.9733	1.087	1.076	1.087	1.082	1.087	10,927	1.0835	0.51%
2018-11-14	0	1.970	1.950	1.970	1.970	1.970	6,000	11,820	1.9700	1.082	1.071	1.082	1.082	1.082	10,927	1.0817	-0.51%
2018-11-13	0	1.980	1.940	1.980	1.960	1.980	24,000	47,240	1.9683	1.087	1.065	1.087	1.076	1.087	43,710	1.0808	1.02%
2018-11-12	0	1.960	1.960	1.970	1.920	1.940	68,000	131,380	1.9321	1.076	1.076	1.082	1.054	1.065	123,845	1.0608	-0.51%
2018-11-09	0	1.970	1.950	1.970	1.950	1.970	78,000	153,460	1.9674	1.082	1.071	1.082	1.071	1.082	142,057	1.0803	0.00%
2018-11-08	0	1.970	1.950	1.980	-	-	0	0	-	1.082	1.071	1.087	-	-	0	-	0.00%
2018-11-07	0	1.970	1.970	1.980	1.970	1.970	60,000	118,200	1.9700	1.082	1.082	1.087	1.082	1.082	109,275	1.0817	0.00%
2018-11-06	0	1.970	1.930	1.970	1.970	1.970	40,000	78,800	1.9700	1.082	1.060	1.082	1.082	1.082	72,850	1.0817	0.00%
2018-11-05	0	1.970	1.930	1.970	1.970	1.970	2,000	3,940	1.9700	1.082	1.060	1.082	1.082	1.082	3,642	1.0817	0.00%
2018-11-02	0	1.970	1.940	1.970	1.930	1.980	320,000	627,880	1.9621	1.082	1.065	1.082	1.060	1.087	582,798	1.0774	1.03%
2018-11-01	0	1.950	1.950	1.960	1.950	1.950	34,000	66,300	1.9500	1.071	1.071	1.076	1.071	1.071	61,922	1.0707	0.52%
2018-10-31	0	1.940	1.940	1.950	1.940	1.940	24,000	46,560	1.9400	1.065	1.065	1.071	1.065	1.065	43,710	1.0652	0.52%
2018-10-30	0	1.930	1.930	1.950	1.930	1.930	46,000	88,780	1.9300	1.060	1.060	1.071	1.060	1.060	83,777	1.0597	-1.03%
2018-10-29	0	1.950	1.930	1.960	1.930	1.970	74,000	144,920	1.9584	1.071	1.060	1.076	1.060	1.082	134,772	1.0753	1.56%
2018-10-26	0	1.920	1.910	1.930	1.920	1.930	122,000	234,860	1.9251	1.054	1.049	1.060	1.054	1.060	222,192	1.0570	0.00%
2018-10-25	0	1.920	1.920	1.950	1.920	1.950	100,000	194,700	1.9470	1.054	1.054	1.071	1.054	1.071	182,124	1.0691	-1.54%
2018-10-24	0	1.950	1.950	1.990	1.950	1.950	12,000	23,400	1.9500	1.071	1.071	1.093	1.071	1.071	21,855	1.0707	0.00%
2018-10-23	0	1.950	1.920	1.950	1.930	1.950	116,000	224,640	1.9366	1.071	1.054	1.071	1.060	1.071	211,264	1.0633	0.00%
2018-10-22	0	1.950	1.950	1.990	1.950	1.990	78,000	154,820	1.9849	1.071	1.071	1.093	1.071	1.093	142,057	1.0898	0.00%
2018-10-19	0	1.950	1.950	1.980	1.950	1.950	10,000	19,500	1.9500	1.071	1.071	1.087	1.071	1.071	18,212	1.0707	0.52%
2018-10-18	0	1.940	1.940	1.980	1.940	1.960	10,000	19,440	1.9440	1.065	1.065	1.087	1.065	1.076	18,212	1.0674	-2.51%
2018-10-16	0	1.990	1.970	2.000	1.930	2.000	94,000	183,980	1.9572	1.093	1.082	1.098	1.060	1.098	171,197	1.0747	0.51%
2018-10-15	0	1.980	1.930	2.000	1.930	1.980	86,000	168,680	1.9614	1.087	1.060	1.098	1.060	1.087	156,627	1.0770	1.54%
2018-10-12	0	1.950	1.950	1.970	1.920	1.950	104,000	200,540	1.9283	1.071	1.071	1.082	1.054	1.071	189,409	1.0588	1.04%
2018-10-11	0	1.930	1.930	1.970	1.920	1.940	132,000	254,400	1.9273	1.060	1.060	1.082	1.054	1.065	240,404	1.0582	-2.53%
2018-10-10	0	1.980	1.970	2.000	1.970	1.980	200,000	394,500	1.9725	1.087	1.082	1.098	1.082	1.087	364,249	1.0831	0.51%
2018-10-09	0	1.970	1.920	1.970	1.920	1.980	56,000	109,960	1.9636	1.082	1.054	1.082	1.054	1.087	101,990	1.0781	0.00%
2018-10-08	0	1.970	1.950	1.990	1.970	1.990	80,000	158,400	1.9800	1.082	1.071	1.093	1.082	1.093	145,699	1.0872	-1.50%
2018-10-05	0	2.000	1.990	2.000	1.990	2.000	22,000	43,820	1.9918	1.098	1.093	1.098	1.093	1.098	40,067	1.0937	0.00%
2018-10-04	0	2.000	2.000	2.010	1.970	2.010	84,000	167,600	1.9952	1.098	1.098	1.104	1.082	1.104	152,984	1.0955	-0.99%
2018-10-03	0	2.020	2.000	2.020	1.990	2.020	184,000	368,180	2.0010	1.109	1.098	1.109	1.093	1.109	335,109	1.0987	1.51%
2018-10-02	0	1.990	1.970	2.000	2.000	2.000	8,000	16,000	2.0000	1.093	1.082	1.098	1.098	1.098	14,570	1.0982	-0.50%
2018-09-28	0	2.000	2.000	2.030	2.000	2.000	4,000	8,000	2.0000	1.098	1.098	1.115	1.098	1.098	7,285	1.0982	-0.50%
2018-09-27	0	2.010	2.000	2.060	-	-	0	0	-	1.104	1.098	1.131	-	-	0	-	0.00%
2018-09-26	0	2.010	2.000	2.010	1.980	2.010	90,000	179,580	1.9953	1.104	1.098	1.104	1.087	1.104	163,912	1.0956	0.50%
2018-09-24	0	2.000	1.980	2.010	1.980	2.010	38,000	76,060	2.0016	1.098	1.087	1.104	1.087	1.104	69,207	1.0990	-0.50%
2018-09-21	0	2.010	2.010	2.020	2.010	2.030	100,000	201,920	2.0192	1.104	1.104	1.109	1.104	1.115	182,124	1.1087	-0.99%
2018-09-20	0	2.030	1.990	2.030	1.980	2.030	18,000	35,740	1.9856	1.115	1.093	1.115	1.087	1.115	32,782	1.0902	0.50%
2018-09-19	0	2.020	2.020	2.030	1.970	2.000	182,000	361,740	1.9876	1.109	1.109	1.115	1.082	1.098	331,466	1.0913	2.54%
2018-09-18	0	1.970	1.970	1.990	-	-	0	0	-	1.082	1.082	1.093	-	-	0	-	0.00%
2018-09-17	0	1.970	1.970	1.980	1.970	1.980	72,000	142,200	1.9750	1.082	1.082	1.087	1.082	1.087	131,129	1.0844	-1.01%
2018-09-14	0	1.990	1.980	1.990	1.990	2.000	94,000	187,600	1.9957	1.093	1.087	1.093	1.093	1.098	171,197	1.0958	-0.50%
2018-09-13	0	2.000	2.000	2.020	2.000	2.000	46,000	92,000	2.0000	1.098	1.098	1.109	1.098	1.098	83,777	1.0982	0.00%
2018-09-12	0	2.000	1.990	2.020	2.000	2.000	144,000	288,000	2.0000	1.098	1.093	1.109	1.098	1.098	262,259	1.0982	-0.99%
2018-09-11	0	2.020	2.000	2.020	2.000	2.020	130,000	261,800	2.0138	1.109	1.098	1.109	1.098	1.109	236,762	1.1058	1.00%
2018-09-10	0	2.000	1.980	2.010	2.000	2.020	94,000	189,020	2.0109	1.098	1.087	1.104	1.098	1.109	171,197	1.1041	-0.99%
2018-09-07	0	2.020	2.020	2.030	2.020	2.030	106,000	214,820	2.0266	1.109	1.109	1.115	1.109	1.115	193,052	1.1128	0.00%
2018-09-06	0	2.020	2.020	2.060	2.020	2.050	92,000	187,800	2.0413	1.109	1.109	1.131	1.109	1.126	167,554	1.1208	-0.98%
2018-09-05	0	2.040	2.030	2.040	2.040	2.070	260,000	534,360	2.0552	1.120	1.115	1.120	1.120	1.137	473,523	1.1285	-1.45%
2018-09-04	0	2.070	2.070	2.080	-	-	0	0	-	1.137	1.137	1.142	-	-	0	-	0.00%
2018-09-03	0	2.070	2.070	2.080	2.060	2.060	52,000	107,120	2.0600	1.137	1.137	1.142	1.131	1.131	94,705	1.1311	-0.48%
2018-08-31	0	2.080	2.070	2.100	2.060	2.080	50,000	103,620	2.0724	1.142	1.137	1.153	1.131	1.142	91,062	1.1379	-0.48%
2018-08-30	0	2.090	2.080	2.090	2.080	2.100	142,000	297,460	2.0948	1.148	1.142	1.148	1.142	1.153	258,616	1.1502	0.00%
2018-08-29	0	2.090	2.090	2.100	2.090	2.100	36,000	75,280	2.0911	1.148	1.148	1.153	1.148	1.153	65,565	1.1482	0.48%
2018-08-28	0	2.080	2.080	2.090	2.070	2.080	34,000	70,440	2.0718	1.142	1.142	1.148	1.137	1.142	61,922	1.1376	-0.48%
2018-08-27	0	2.090	2.070	2.110	-	-	0	0	-	1.148	1.137	1.159	-	-	0	-	0.00%
2018-08-24	0	2.090	2.070	2.090	-	-	0	0	-	1.148	1.137	1.148	-	-	0	-	0.00%
2018-08-23	0	2.090	2.090	2.100	2.050	2.090	322,000	665,220	2.0659	1.148	1.148	1.153	1.126	1.148	586,440	1.1343	0.48%
2018-08-22	0	2.080	2.070	2.080	-	-	0	0	-	1.142	1.137	1.142	-	-	0	-	0.00%
2018-08-21	0	2.080	2.070	2.090	2.080	2.100	124,000	258,380	2.0837	1.142	1.137	1.148	1.142	1.153	225,834	1.1441	-0.95%
2018-08-20	0	2.100	2.080	2.100	2.100	2.100	10,000	21,000	2.1000	1.153	1.142	1.153	1.153	1.153	18,212	1.1531	0.00%
2018-08-17	0	2.100	2.090	2.100	2.100	2.110	88,000	185,260	2.1052	1.153	1.148	1.153	1.153	1.159	160,269	1.1559	0.48%
2018-08-16	0	2.090	2.090	2.100	2.090	2.110	128,000	268,800	2.1000	1.148	1.148	1.153	1.148	1.159	233,119	1.1531	0.00%
2018-08-15	0	2.090	2.080	2.090	2.080	2.100	104,000	217,460	2.0910	1.148	1.142	1.148	1.142	1.153	189,409	1.1481	-0.48%
2018-08-14	0	2.100	2.090	2.110	2.100	2.120	80,000	169,020	2.1128	1.153	1.148	1.159	1.153	1.164	145,699	1.1601	-0.94%
2018-08-13	0	2.120	2.110	2.120	2.110	2.120	102,000	215,320	2.1110	1.164	1.159	1.164	1.159	1.164	185,767	1.1591	0.00%
2018-08-10	0	2.120	2.110	2.130	2.120	2.140	278,000	591,400	2.1273	1.164	1.159	1.170	1.164	1.175	506,305	1.1681	-0.47%
2018-08-09	0	2.210	2.200	2.210	2.200	2.230	106,000	234,220	2.2096	1.170	1.164	1.170	1.164	1.180	200,302	1.1693	-0.90%
2018-08-08	0	2.230	2.200	2.230	2.190	2.230	394,000	868,980	2.2055	1.180	1.164	1.180	1.159	1.180	744,521	1.1672	1.83%
2018-08-07	0	2.190	2.180	2.190	2.170	2.190	100,000	217,800	2.1780	1.159	1.154	1.159	1.148	1.159	188,965	1.1526	1.39%
2018-08-06	0	2.160	2.160	2.170	2.160	2.180	178,000	385,220	2.1642	1.143	1.143	1.148	1.143	1.154	336,357	1.1453	-0.46%
2018-08-03	0	2.170	2.170	2.180	2.170	2.170	92,000	199,640	2.1700	1.148	1.148	1.154	1.148	1.148	173,847	1.1484	0.00%
2018-08-02	0	2.170	2.160	2.170	2.150	2.190	850,000	1,846,300	2.1721	1.148	1.143	1.148	1.138	1.159	1,606,199	1.1495	-0.91%
2018-08-01	0	2.190	2.190	2.200	2.190	2.220	618,000	1,362,800	2.2052	1.159	1.159	1.164	1.159	1.175	1,167,801	1.1670	0.46%
2018-07-31	0	2.180	2.150	2.180	-	-	0	0	-	1.154	1.138	1.154	-	-	0	-	0.00%
2018-07-30	0	2.180	2.150	2.180	2.150	2.180	78,000	168,220	2.1567	1.154	1.138	1.154	1.138	1.154	147,392	1.1413	-0.46%
2018-07-27	0	2.190	2.160	2.190	2.160	2.190	412,000	898,840	2.1817	1.159	1.143	1.159	1.143	1.159	778,534	1.1545	2.82%
2018-07-26	0	2.130	2.130	2.150	2.110	2.150	184,000	391,400	2.1272	1.127	1.127	1.138	1.117	1.138	347,695	1.1257	0.95%
2018-07-25	0	2.110	2.090	2.110	2.070	2.120	804,000	1,675,740	2.0843	1.117	1.106	1.117	1.095	1.122	1,519,276	1.1030	1.93%
2018-07-24	0	2.070	2.060	2.100	2.070	2.100	340,000	706,420	2.0777	1.095	1.090	1.111	1.095	1.111	642,480	1.0995	0.00%
2018-07-23	0	2.070	2.070	2.090	2.070	2.080	126,000	261,580	2.0760	1.095	1.095	1.106	1.095	1.101	238,095	1.0986	-0.48%
2018-07-20	0	2.080	2.080	2.100	2.070	2.100	372,000	771,840	2.0748	1.101	1.101	1.111	1.095	1.111	702,948	1.0980	-0.95%
2018-07-19	0	2.100	2.080	2.100	2.070	2.100	110,000	228,940	2.0813	1.111	1.101	1.111	1.095	1.111	207,861	1.1014	0.00%
2018-07-18	0	2.100	2.080	2.100	2.080	2.100	324,000	677,660	2.0915	1.111	1.101	1.111	1.101	1.111	612,245	1.1068	0.00%
2018-07-17	0	2.100	2.090	2.100	2.090	2.100	318,000	667,400	2.0987	1.111	1.106	1.111	1.106	1.111	600,907	1.1107	-0.94%
2018-07-16	0	2.120	2.100	2.120	2.100	2.120	254,000	533,980	2.1023	1.122	1.111	1.122	1.111	1.122	479,970	1.1125	0.47%
2018-07-13	0	2.110	2.110	2.140	2.110	2.130	398,000	845,640	2.1247	1.117	1.117	1.132	1.117	1.127	752,079	1.1244	-0.94%
2018-07-12	0	2.130	2.130	2.150	2.130	2.150	202,000	431,160	2.1345	1.127	1.127	1.138	1.127	1.138	381,709	1.1296	-0.47%
2018-07-11	0	2.140	2.140	2.150	2.140	2.150	50,000	107,300	2.1460	1.132	1.132	1.138	1.132	1.138	94,482	1.1357	-0.47%
2018-07-10	0	2.150	2.140	2.160	2.150	2.160	324,000	697,180	2.1518	1.138	1.132	1.143	1.138	1.143	612,245	1.1387	-0.46%
2018-07-09	0	2.160	2.150	2.160	2.150	2.180	400,000	864,200	2.1605	1.143	1.138	1.143	1.138	1.154	755,858	1.1433	-0.46%
2018-07-06	0	2.170	2.140	2.170	2.140	2.190	610,000	1,326,720	2.1750	1.148	1.132	1.148	1.132	1.159	1,152,684	1.1510	1.40%
2018-07-05	0	2.140	2.140	2.160	2.140	2.210	6,760,000	14,838,980	2.1951	1.132	1.132	1.143	1.132	1.170	12,774,008	1.1617	-1.83%
2018-07-04	0	2.180	2.160	2.200	2.140	2.200	804,000	1,756,960	2.1853	1.154	1.143	1.164	1.132	1.164	1,519,276	1.1564	2.35%
2018-07-03	0	2.130	2.110	2.140	2.100	2.130	29,400	61,864	2.1042	1.127	1.117	1.132	1.111	1.127	55,556	1.1136	-0.47%
2018-06-29	0	2.140	2.120	2.150	2.140	2.140	122,000	261,080	2.1400	1.132	1.122	1.138	1.132	1.132	230,537	1.1325	0.00%
2018-06-28	0	2.140	2.140	2.150	2.080	2.160	992,000	2,095,720	2.1126	1.132	1.132	1.138	1.101	1.143	1,874,529	1.1180	-0.93%
2018-06-27	0	2.160	2.140	2.160	2.120	2.160	266,000	574,040	2.1580	1.143	1.132	1.143	1.122	1.143	502,646	1.1420	0.00%
2018-06-26	0	2.160	2.140	2.160	2.160	2.160	54,000	116,640	2.1600	1.143	1.132	1.143	1.143	1.143	102,041	1.1431	0.00%
2018-06-25	0	2.160	2.130	2.160	2.120	2.160	366,000	779,560	2.1299	1.143	1.127	1.143	1.122	1.143	691,610	1.1272	-0.46%
2018-06-22	0	2.170	2.150	2.170	2.140	2.170	202,000	435,640	2.1566	1.148	1.138	1.148	1.132	1.148	381,709	1.1413	-0.91%
2018-06-21	0	2.190	2.170	2.190	2.150	2.190	103,200	223,748	2.1681	1.159	1.148	1.159	1.138	1.159	195,011	1.1474	0.92%
2018-06-20	0	2.170	2.150	2.180	2.160	2.170	116,000	251,420	2.1674	1.148	1.138	1.154	1.143	1.148	219,199	1.1470	-0.46%
2018-06-19	0	2.180	2.150	2.180	2.130	2.180	550,000	1,179,460	2.1445	1.154	1.138	1.154	1.127	1.154	1,039,305	1.1349	0.00%
2018-06-15	0	2.180	2.180	2.200	2.180	2.190	68,000	148,440	2.1829	1.154	1.154	1.164	1.154	1.159	128,496	1.1552	0.00%
2018-06-14	0	2.180	2.180	2.190	2.180	2.200	96,000	209,580	2.1831	1.154	1.154	1.159	1.154	1.164	181,406	1.1553	-0.91%
2018-06-13	0	2.200	2.190	2.200	2.200	2.200	168,000	369,600	2.2000	1.164	1.159	1.164	1.164	1.164	317,461	1.1642	0.00%
2018-06-12	0	2.200	2.190	2.200	2.190	2.200	530,000	1,163,300	2.1949	1.164	1.159	1.164	1.159	1.164	1,001,512	1.1615	-0.45%
2018-06-11	0	2.210	2.200	2.210	2.200	2.210	136,000	299,460	2.2019	1.170	1.164	1.170	1.164	1.170	256,992	1.1653	0.00%
2018-06-08	0	2.210	2.210	2.220	2.200	2.220	426,000	940,040	2.2067	1.170	1.170	1.175	1.164	1.175	804,989	1.1678	-0.90%
2018-06-07	0	2.230	2.210	2.230	2.200	2.230	660,000	1,458,640	2.2101	1.180	1.170	1.180	1.164	1.180	1,247,166	1.1696	0.90%
2018-06-06	0	2.210	2.210	2.220	-	-	0	0	-	1.170	1.170	1.175	-	-	0	-	0.00%
2018-06-05	0	2.210	2.210	2.220	2.200	2.220	702,000	1,548,340	2.2056	1.170	1.170	1.175	1.164	1.175	1,326,532	1.1672	-0.90%
2018-06-04	0	2.230	2.220	2.240	2.200	2.240	330,000	733,340	2.2222	1.180	1.175	1.185	1.164	1.185	623,583	1.1760	0.90%
2018-06-01	0	2.210	2.200	2.220	-	-	0	0	-	1.170	1.164	1.175	-	-	0	-	0.00%
2018-05-31	0	2.210	2.200	2.210	2.190	2.210	688,000	1,514,720	2.2016	1.170	1.164	1.170	1.159	1.170	1,300,077	1.1651	0.00%
2018-05-30	0	2.210	2.200	2.220	2.200	2.220	244,000	538,060	2.2052	1.170	1.164	1.175	1.164	1.175	461,074	1.1670	-0.45%
2018-05-29	0	2.220	2.220	2.240	2.220	2.250	30,000	67,440	2.2480	1.175	1.175	1.185	1.175	1.191	56,689	1.1896	-2.20%
2018-05-28	0	2.270	2.230	2.270	2.200	2.280	484,000	1,084,780	2.2413	1.201	1.180	1.201	1.164	1.207	914,589	1.1861	1.79%
2018-05-25	0	2.230	2.220	2.230	2.190	2.240	562,000	1,243,620	2.2128	1.180	1.175	1.180	1.159	1.185	1,061,981	1.1710	-0.45%
2018-05-24	0	2.240	2.230	2.240	2.230	2.240	62,000	138,380	2.2319	1.185	1.180	1.185	1.180	1.185	117,158	1.1811	0.00%
2018-05-23	0	2.240	2.240	2.270	2.240	2.290	356,000	800,580	2.2488	1.185	1.185	1.201	1.185	1.212	672,714	1.1901	-2.18%
2018-05-21	0	2.290	2.280	2.290	2.260	2.290	168,000	383,360	2.2819	1.212	1.207	1.212	1.196	1.212	317,461	1.2076	1.33%
2018-05-18	0	2.260	2.250	2.260	2.240	2.350	11,290,000	25,237,880	2.2354	1.196	1.191	1.196	1.185	1.244	21,334,105	1.1830	0.89%
2018-05-17	0	2.240	2.220	2.240	2.240	2.260	124,000	277,840	2.2406	1.185	1.175	1.185	1.185	1.196	234,316	1.1857	0.00%
2018-05-16	0	2.240	2.230	2.240	2.230	2.260	108,000	241,100	2.2324	1.185	1.180	1.185	1.180	1.196	204,082	1.1814	0.00%
2018-05-15	0	2.240	2.230	2.240	2.200	2.240	104,000	232,880	2.2392	1.185	1.180	1.185	1.164	1.185	196,523	1.1850	0.90%
2018-05-14	0	2.220	2.200	2.230	2.200	2.270	898,000	2,000,520	2.2278	1.175	1.164	1.180	1.164	1.201	1,696,902	1.1789	-0.45%
2018-05-11	0	2.230	2.220	2.230	2.220	2.250	364,000	811,620	2.2297	1.180	1.175	1.180	1.175	1.191	687,831	1.1800	-1.33%
2018-05-10	0	2.260	2.250	2.270	2.260	2.270	34,000	77,060	2.2665	1.196	1.191	1.201	1.196	1.201	64,248	1.1994	0.00%
2018-05-09	0	2.260	2.240	2.260	-	-	4,000	9,040	2.2600	1.196	1.185	1.196	-	-	7,559	1.1960	0.00%
2018-05-08	0	2.260	2.230	2.260	2.250	2.270	72,000	162,400	2.2556	1.196	1.180	1.196	1.191	1.201	136,055	1.1936	0.44%
2018-05-07	0	2.250	2.220	2.250	2.250	2.250	12,000	27,000	2.2500	1.191	1.175	1.191	1.191	1.191	22,676	1.1907	-0.44%
2018-05-04	0	2.260	2.210	2.260	2.210	2.260	244,000	540,360	2.2146	1.196	1.170	1.196	1.170	1.196	461,074	1.1720	1.80%
2018-05-03	0	2.220	2.220	2.260	2.210	2.240	60,000	133,160	2.2193	1.175	1.175	1.196	1.170	1.185	113,379	1.1745	-0.89%
2018-05-02	0	2.240	2.230	2.270	-	-	0	0	-	1.185	1.180	1.201	-	-	0	-	0.00%
2018-04-30	0	2.240	2.220	2.240	2.230	2.240	114,000	254,860	2.2356	1.185	1.175	1.185	1.180	1.185	215,420	1.1831	0.45%
2018-04-27	0	2.230	2.220	2.230	2.230	2.240	102,000	228,060	2.2359	1.180	1.175	1.180	1.180	1.185	192,744	1.1832	-0.45%
2018-04-26	0	2.240	2.230	2.250	2.240	2.240	24,000	53,760	2.2400	1.185	1.180	1.191	1.185	1.185	45,352	1.1854	-1.32%
2018-04-25	0	2.270	2.270	2.290	-	-	0	0	-	1.201	1.201	1.212	-	-	0	-	0.89%
2018-04-24	0	2.250	2.250	2.260	2.250	2.250	4,000	9,000	2.2500	1.191	1.191	1.196	1.191	1.191	7,559	1.1907	0.00%
2018-04-23	0	2.250	2.250	2.260	2.230	2.230	48,000	107,040	2.2300	1.191	1.191	1.196	1.180	1.180	90,703	1.1801	0.90%
2018-04-20	0	2.230	2.220	2.280	2.220	2.280	352,000	795,800	2.2608	1.180	1.175	1.207	1.175	1.207	665,155	1.1964	-2.62%
2018-04-19	0	2.290	2.290	2.300	2.270	2.300	316,000	718,620	2.2741	1.212	1.212	1.217	1.201	1.217	597,128	1.2035	1.33%
2018-04-18	0	2.260	2.260	2.270	2.260	2.260	54,000	122,040	2.2600	1.196	1.196	1.201	1.196	1.196	102,041	1.1960	0.00%
2018-04-17	0	2.260	2.260	2.280	2.260	2.320	124,000	282,300	2.2766	1.196	1.196	1.207	1.196	1.228	234,316	1.2048	-1.31%
2018-04-16	0	2.290	2.270	2.290	2.270	2.290	140,000	319,160	2.2797	1.212	1.201	1.212	1.201	1.212	264,550	1.2064	-0.43%
2018-04-13	0	2.300	2.290	2.300	2.290	2.300	98,000	225,380	2.2998	1.217	1.212	1.217	1.212	1.217	185,185	1.2171	0.00%
2018-04-12	0	2.300	2.290	2.300	2.280	2.300	200,000	458,620	2.2931	1.217	1.212	1.217	1.207	1.217	377,929	1.2135	0.88%
2018-04-11	0	2.280	2.270	2.290	2.270	2.290	8,000	18,240	2.2800	1.207	1.201	1.212	1.201	1.212	15,117	1.2066	-0.44%
2018-04-10	0	2.290	2.280	2.290	2.270	2.290	98,000	223,340	2.2790	1.212	1.207	1.212	1.201	1.212	185,185	1.2060	0.88%
2018-04-09	0	2.270	2.260	2.270	2.270	2.280	260,000	591,860	2.2764	1.201	1.196	1.201	1.201	1.207	491,308	1.2047	-0.44%
2018-04-06	0	2.280	2.270	2.280	2.270	2.280	98,000	223,000	2.2755	1.207	1.201	1.207	1.201	1.207	185,185	1.2042	0.00%
2018-04-04	0	2.280	2.280	2.290	2.280	2.310	356,000	812,500	2.2823	1.207	1.207	1.212	1.207	1.222	672,714	1.2078	-1.30%
2018-04-03	0	2.310	2.310	2.320	2.300	2.350	100,000	231,780	2.3178	1.222	1.222	1.228	1.217	1.244	188,965	1.2266	-0.86%
2018-03-29	0	2.330	2.310	2.330	2.290	2.330	128,000	296,760	2.3184	1.233	1.222	1.233	1.212	1.233	241,875	1.2269	0.43%
2018-03-28	0	2.320	2.300	2.330	2.280	2.360	340,000	783,740	2.3051	1.228	1.217	1.233	1.207	1.249	642,480	1.2199	-1.69%
2018-03-27	0	2.360	2.350	2.370	2.340	2.360	124,000	291,840	2.3535	1.249	1.244	1.254	1.238	1.249	234,316	1.2455	0.85%
2018-03-26	0	2.340	2.320	2.340	2.300	2.340	186,000	429,920	2.3114	1.238	1.228	1.238	1.217	1.238	351,474	1.2232	-1.27%
2018-03-23	0	2.370	2.370	2.380	2.330	2.410	468,000	1,100,440	2.3514	1.254	1.254	1.259	1.233	1.275	884,354	1.2443	-2.47%
2018-03-22	0	2.430	2.410	2.430	-	-	0	0	-	1.286	1.275	1.286	-	-	0	-	0.00%
2018-03-21	0	2.430	2.420	2.450	2.410	2.430	32,000	77,480	2.4213	1.286	1.281	1.297	1.275	1.286	60,469	1.2813	-0.82%
2018-03-20	0	2.450	2.450	2.460	2.410	2.410	10,000	24,100	2.4100	1.297	1.297	1.302	1.275	1.275	18,896	1.2754	-0.81%
2018-03-19	0	2.470	2.440	2.470	2.440	2.470	116,000	283,200	2.4414	1.307	1.291	1.307	1.291	1.307	219,199	1.2920	1.23%
2018-03-16	0	2.440	2.440	2.450	2.420	2.440	12,000	29,240	2.4367	1.291	1.291	1.297	1.281	1.291	22,676	1.2895	0.41%
2018-03-15	0	2.430	2.420	2.430	2.420	2.430	172,000	417,060	2.4248	1.286	1.281	1.286	1.281	1.286	325,019	1.2832	0.00%
2018-03-14	0	2.430	2.430	2.440	2.420	2.430	132,000	319,900	2.4235	1.286	1.286	1.291	1.281	1.286	249,433	1.2825	-1.62%
2018-03-13	0	2.470	2.460	2.470	2.440	2.470	12,000	29,560	2.4633	1.307	1.302	1.307	1.291	1.307	22,676	1.3036	1.23%
2018-03-12	0	2.440	2.440	2.470	2.440	2.440	74,000	180,560	2.4400	1.291	1.291	1.307	1.291	1.291	139,834	1.2912	0.00%
2018-03-09	0	2.440	2.440	2.450	-	-	0	0	-	1.291	1.291	1.297	-	-	0	-	0.00%
2018-03-08	0	2.440	2.440	2.470	2.430	2.440	126,000	306,940	2.4360	1.291	1.291	1.307	1.286	1.291	238,095	1.2891	-1.21%
2018-03-07	0	2.470	2.430	2.470	2.470	2.480	120,000	297,400	2.4783	1.307	1.286	1.307	1.307	1.312	226,758	1.3115	1.23%
2018-03-06	0	2.440	2.440	2.480	2.420	2.450	182,000	443,400	2.4363	1.291	1.291	1.312	1.281	1.297	343,916	1.2893	0.41%
2018-03-05	0	2.430	2.420	2.430	2.420	2.460	110,000	267,380	2.4307	1.286	1.281	1.286	1.281	1.302	207,861	1.2863	-1.22%
2018-03-02	0	2.460	2.460	2.470	2.450	2.480	170,000	420,300	2.4724	1.302	1.302	1.307	1.297	1.312	321,240	1.3084	-0.40%
2018-03-01	0	2.470	2.470	2.500	-	-	0	0	-	1.307	1.307	1.323	-	-	0	-	0.00%
2018-02-28	0	2.470	2.460	2.490	2.470	2.470	130,000	321,100	2.4700	1.307	1.302	1.318	1.307	1.307	245,654	1.3071	-1.20%
2018-02-27	0	2.500	2.490	2.500	2.500	2.500	86,000	215,000	2.5000	1.323	1.318	1.323	1.323	1.323	162,510	1.3230	0.00%
2018-02-26	0	2.500	2.490	2.520	2.490	2.500	85,000	212,410	2.4989	1.323	1.318	1.334	1.318	1.323	160,620	1.3224	0.81%
2018-02-23	0	2.480	2.480	2.500	2.480	2.490	242,000	601,460	2.4854	1.312	1.312	1.323	1.312	1.318	457,294	1.3153	-0.80%
2018-02-22	0	2.500	2.490	2.510	2.490	2.530	324,000	811,240	2.5038	1.323	1.318	1.328	1.318	1.339	612,245	1.3250	-0.40%
2018-02-21	0	2.510	2.500	2.510	2.490	2.550	500,000	1,252,380	2.5048	1.328	1.323	1.328	1.318	1.349	944,823	1.3255	1.21%
2018-02-20	0	2.480	2.470	2.490	2.470	2.480	140,000	346,480	2.4749	1.312	1.307	1.318	1.307	1.312	264,550	1.3097	0.40%
2018-02-15	0	2.470	2.450	2.470	2.440	2.470	22,000	54,220	2.4645	1.307	1.297	1.307	1.291	1.307	41,572	1.3042	0.41%
2018-02-14	0	2.460	2.450	2.470	2.430	2.470	204,000	500,560	2.4537	1.302	1.297	1.307	1.286	1.307	385,488	1.2985	0.82%
2018-02-13	0	2.440	2.410	2.450	2.420	2.440	40,000	97,160	2.4290	1.291	1.275	1.297	1.281	1.291	75,586	1.2854	1.67%
2018-02-12	0	2.400	2.380	2.400	2.360	2.400	90,000	212,820	2.3647	1.270	1.259	1.270	1.249	1.270	170,068	1.2514	0.84%
2018-02-09	0	2.380	2.380	2.430	2.370	2.400	298,000	709,700	2.3815	1.259	1.259	1.286	1.254	1.270	563,115	1.2603	-2.46%
2018-02-08	0	2.440	2.430	2.450	2.400	2.440	134,000	324,100	2.4187	1.291	1.286	1.297	1.270	1.291	253,213	1.2800	0.00%
2018-02-07	0	2.440	2.420	2.440	2.420	2.440	106,000	257,640	2.4306	1.291	1.281	1.291	1.281	1.291	200,302	1.2863	1.67%
2018-02-06	0	2.400	2.400	2.410	2.390	2.430	462,000	1,110,120	2.4029	1.270	1.270	1.275	1.265	1.286	873,017	1.2716	-2.44%
2018-02-05	0	2.460	2.450	2.460	2.430	2.460	138,000	337,060	2.4425	1.302	1.297	1.302	1.286	1.302	260,771	1.2926	0.00%
2018-02-02	0	2.460	2.450	2.460	-	-	0	0	-	1.302	1.297	1.302	-	-	0	-	0.00%
2018-02-01	0	2.460	2.450	2.460	2.460	2.460	36,000	88,560	2.4600	1.302	1.297	1.302	1.302	1.302	68,027	1.3018	-0.40%
2018-01-31	0	2.470	2.450	2.470	2.440	2.470	74,000	181,660	2.4549	1.307	1.297	1.307	1.291	1.307	139,834	1.2991	0.82%
2018-01-30	0	2.450	2.440	2.450	2.440	2.470	118,000	288,720	2.4468	1.297	1.291	1.297	1.291	1.307	222,978	1.2948	0.00%
2018-01-29	0	2.450	2.450	2.470	2.430	2.480	796,000	1,955,260	2.4564	1.297	1.297	1.307	1.286	1.312	1,504,158	1.2999	-0.81%
2018-01-26	0	2.470	2.470	2.490	2.460	2.480	592,000	1,458,240	2.4632	1.307	1.307	1.318	1.302	1.312	1,118,671	1.3035	-0.80%
2018-01-25	0	2.490	2.470	2.490	2.470	2.500	606,000	1,499,480	2.4744	1.318	1.307	1.318	1.307	1.323	1,145,126	1.3094	0.81%
2018-01-24	0	2.470	2.470	2.480	2.470	2.490	530,000	1,313,240	2.4778	1.307	1.307	1.312	1.307	1.318	1,001,512	1.3113	-0.80%
2018-01-23	0	2.490	2.480	2.490	2.470	2.500	294,000	729,440	2.4811	1.318	1.312	1.318	1.307	1.323	555,556	1.3130	-0.40%
2018-01-22	0	2.500	2.480	2.500	2.470	2.530	481,000	1,197,590	2.4898	1.323	1.312	1.323	1.307	1.339	908,920	1.3176	-1.19%
2018-01-19	0	2.530	2.500	2.530	2.490	2.530	32,000	80,300	2.5094	1.339	1.323	1.339	1.318	1.339	60,469	1.3280	1.61%
2018-01-18	0	2.490	2.470	2.490	2.480	2.510	72,000	178,620	2.4808	1.318	1.307	1.318	1.312	1.328	136,055	1.3129	0.40%
2018-01-17	0	2.480	2.470	2.500	2.480	2.490	78,000	193,460	2.4803	1.312	1.307	1.323	1.312	1.318	147,392	1.3126	-0.40%
2018-01-16	0	2.490	2.470	2.490	2.470	2.500	324,000	802,900	2.4781	1.318	1.307	1.318	1.307	1.323	612,245	1.3114	-0.40%
2018-01-15	0	2.500	2.480	2.500	2.480	2.530	468,000	1,162,720	2.4844	1.323	1.312	1.323	1.312	1.339	884,354	1.3148	-1.19%
2018-01-12	0	2.530	2.490	2.530	2.490	2.550	152,000	380,540	2.5036	1.339	1.318	1.339	1.318	1.349	287,226	1.3249	0.00%
2018-01-11	0	2.530	2.490	2.530	2.520	2.530	4,000	10,100	2.5250	1.339	1.318	1.339	1.334	1.339	7,559	1.3362	1.20%
2018-01-10	0	2.500	2.490	2.500	2.500	2.500	168,000	420,000	2.5000	1.323	1.318	1.323	1.323	1.323	317,461	1.3230	0.00%
2018-01-09	0	2.500	2.500	2.520	2.500	2.520	436,000	1,091,900	2.5044	1.323	1.323	1.334	1.323	1.334	823,886	1.3253	-1.19%
2018-01-08	0	2.530	2.530	2.540	2.500	2.540	379,000	949,740	2.5059	1.339	1.339	1.344	1.323	1.344	716,176	1.3261	-0.78%
2018-01-05	0	2.550	2.550	2.570	2.550	2.580	74,000	189,400	2.5595	1.349	1.349	1.360	1.349	1.365	139,834	1.3545	-1.16%
2018-01-04	0	2.580	2.570	2.590	2.580	2.580	30,200	77,902	2.5795	1.365	1.360	1.371	1.365	1.365	57,067	1.3651	0.00%
2018-01-03	0	2.580	2.550	2.580	2.550	2.580	148,000	377,980	2.5539	1.365	1.349	1.365	1.349	1.365	279,668	1.3515	-0.77%
2018-01-02	0	2.600	2.590	2.600	2.560	2.600	146,000	375,960	2.5751	1.376	1.371	1.376	1.355	1.376	275,888	1.3627	0.39%
2017-12-29	0	2.590	2.560	2.590	2.540	2.600	450,000	1,161,860	2.5819	1.371	1.355	1.371	1.344	1.376	850,341	1.3663	2.37%
2017-12-28	0	2.530	2.500	2.530	2.490	2.530	480,000	1,199,620	2.4992	1.339	1.323	1.339	1.318	1.339	907,030	1.3226	1.20%
2017-12-27	0	2.500	2.480	2.500	2.500	2.500	12,000	30,000	2.5000	1.323	1.312	1.323	1.323	1.323	22,676	1.3230	0.81%
2017-12-22	0	2.480	2.470	2.490	2.480	2.490	48,000	119,500	2.4896	1.312	1.307	1.318	1.312	1.318	90,703	1.3175	-0.40%
2017-12-21	0	2.490	2.460	2.490	2.450	2.490	58,000	142,540	2.4576	1.318	1.302	1.318	1.297	1.318	109,599	1.3006	1.22%
2017-12-20	0	2.460	2.460	2.480	2.450	2.480	360,000	884,520	2.4570	1.302	1.302	1.312	1.297	1.312	680,273	1.3002	-1.20%
2017-12-19	0	2.490	2.480	2.500	2.470	2.500	290,000	719,700	2.4817	1.318	1.312	1.323	1.307	1.323	547,997	1.3133	-0.40%
2017-12-18	0	2.500	2.480	2.500	2.480	2.500	86,000	214,400	2.4930	1.323	1.312	1.323	1.312	1.323	162,510	1.3193	0.00%
2017-12-15	0	2.500	2.470	2.500	2.500	2.500	190,000	475,000	2.5000	1.323	1.307	1.323	1.323	1.323	359,033	1.3230	0.00%
2017-12-14	0	2.500	2.490	2.500	2.490	2.500	224,000	559,960	2.4998	1.323	1.318	1.323	1.318	1.323	423,281	1.3229	0.40%
2017-12-13	0	2.490	2.490	2.500	2.470	2.500	54,000	134,100	2.4833	1.318	1.318	1.323	1.307	1.323	102,041	1.3142	-0.40%
2017-12-12	0	2.500	2.490	2.500	2.480	2.500	166,000	414,760	2.4986	1.323	1.318	1.323	1.312	1.323	313,681	1.3222	-0.79%
2017-12-11	0	2.520	2.510	2.530	2.520	2.550	84,000	212,280	2.5271	1.334	1.328	1.339	1.334	1.349	158,730	1.3374	0.00%
2017-12-08	0	2.590	2.580	2.600	2.570	2.650	96,100	249,438	2.5956	1.334	1.328	1.339	1.323	1.364	186,639	1.3365	0.00%
2017-12-07	0	2.590	2.580	2.590	2.570	2.610	204,000	529,520	2.5957	1.334	1.328	1.334	1.323	1.344	396,196	1.3365	0.78%
2017-12-06	0	2.570	2.570	2.600	2.570	2.610	188,000	485,980	2.5850	1.323	1.323	1.339	1.323	1.344	365,122	1.3310	-1.91%
2017-12-05	0	2.620	2.600	2.630	2.620	2.630	36,000	94,340	2.6206	1.349	1.339	1.354	1.349	1.354	69,917	1.3493	0.00%
2017-12-04	0	2.620	2.610	2.630	2.620	2.630	102,000	267,940	2.6269	1.349	1.344	1.354	1.349	1.354	198,098	1.3526	-0.38%
2017-12-01	0	2.630	2.630	2.650	2.630	2.670	176,000	465,420	2.6444	1.354	1.354	1.364	1.354	1.375	341,816	1.3616	-0.75%
2017-11-30	0	2.650	2.630	2.650	2.600	2.660	188,000	496,340	2.6401	1.364	1.354	1.364	1.339	1.370	365,122	1.3594	1.15%
2017-11-29	0	2.620	2.610	2.620	2.580	2.620	292,000	760,480	2.6044	1.349	1.344	1.349	1.328	1.349	567,104	1.3410	1.95%
2017-11-28	0	2.570	2.550	2.570	2.490	2.600	358,000	907,340	2.5345	1.323	1.313	1.323	1.282	1.339	695,285	1.3050	0.39%
2017-11-27	0	2.560	2.540	2.570	2.500	2.560	104,000	264,580	2.5440	1.318	1.308	1.323	1.287	1.318	201,982	1.3099	1.59%
2017-11-24	0	2.520	2.520	2.540	2.520	2.520	38,000	95,760	2.5200	1.298	1.298	1.308	1.298	1.298	73,801	1.2975	0.00%
2017-11-23	0	2.520	2.520	2.530	2.510	2.520	44,000	110,680	2.5155	1.298	1.298	1.303	1.292	1.298	85,454	1.2952	0.40%
2017-11-22	0	2.510	2.510	2.530	2.510	2.550	1,232,000	3,116,620	2.5297	1.292	1.292	1.303	1.292	1.313	2,392,712	1.3025	0.40%
2017-11-21	0	2.500	2.490	2.530	2.490	2.510	426,000	1,065,360	2.5008	1.287	1.282	1.303	1.282	1.292	827,350	1.2877	-0.40%
2017-11-20	0	2.510	2.510	2.520	2.510	2.510	36,000	90,360	2.5100	1.292	1.292	1.298	1.292	1.292	69,917	1.2924	0.00%
2017-11-17	0	2.510	2.510	2.530	2.500	2.510	136,000	340,920	2.5068	1.292	1.292	1.303	1.287	1.292	264,131	1.2907	0.00%
2017-11-16	0	2.510	2.500	2.510	2.500	2.510	62,000	155,160	2.5026	1.292	1.287	1.292	1.287	1.292	120,412	1.2886	-0.40%
2017-11-15	0	2.520	2.510	2.530	2.520	2.530	76,000	191,600	2.5211	1.298	1.292	1.303	1.298	1.303	147,602	1.2981	-0.40%
2017-11-14	0	2.530	2.530	2.540	2.530	2.530	54,000	136,620	2.5300	1.303	1.303	1.308	1.303	1.303	104,875	1.3027	0.00%
2017-11-13	0	2.530	2.530	2.540	2.520	2.540	42,000	106,240	2.5295	1.303	1.303	1.308	1.298	1.308	81,570	1.3024	0.80%
2017-11-10	0	2.510	2.500	2.530	2.500	2.510	30,000	75,200	2.5067	1.292	1.287	1.303	1.287	1.292	58,264	1.2907	0.00%
2017-11-09	0	2.510	2.510	2.540	2.500	2.520	94,000	236,140	2.5121	1.292	1.292	1.308	1.287	1.298	182,561	1.2935	-0.40%
2017-11-08	0	2.520	2.520	2.540	2.510	2.520	20,000	50,300	2.5150	1.298	1.298	1.308	1.292	1.298	38,843	1.2950	0.00%
2017-11-07	0	2.520	2.510	2.530	2.510	2.520	124,000	312,360	2.5190	1.298	1.292	1.303	1.292	1.298	240,825	1.2970	0.40%
2017-11-06	0	2.510	2.510	2.540	2.500	2.530	176,000	444,480	2.5255	1.292	1.292	1.308	1.287	1.303	341,816	1.3003	-0.40%
2017-11-03	0	2.520	2.520	2.550	2.510	2.520	18,000	45,320	2.5178	1.298	1.298	1.313	1.292	1.298	34,958	1.2964	0.00%
2017-11-02	0	2.520	2.520	2.560	2.510	2.520	42,000	105,720	2.5171	1.298	1.298	1.318	1.292	1.298	81,570	1.2961	-1.18%
2017-11-01	0	2.550	2.520	2.560	2.550	2.560	56,000	143,340	2.5596	1.313	1.298	1.318	1.313	1.318	108,760	1.3180	0.39%
2017-10-31	0	2.540	2.510	2.540	2.540	2.540	30,000	76,200	2.5400	1.308	1.292	1.308	1.308	1.308	58,264	1.3078	0.00%
2017-10-30	0	2.540	2.520	2.540	2.530	2.540	16,000	40,560	2.5350	1.308	1.298	1.308	1.303	1.308	31,074	1.3053	0.40%
2017-10-27	0	2.530	2.530	2.540	2.520	2.530	16,000	40,360	2.5225	1.303	1.303	1.308	1.298	1.303	31,074	1.2988	-0.39%
2017-10-26	0	2.540	2.520	2.550	-	-	0	0	-	1.308	1.298	1.313	-	-	0	-	0.00%
2017-10-25	0	2.540	2.530	2.550	2.510	2.560	46,000	116,360	2.5296	1.308	1.303	1.313	1.292	1.318	89,338	1.3025	0.00%
2017-10-24	0	2.540	2.520	2.560	2.540	2.550	52,000	132,280	2.5438	1.308	1.298	1.318	1.308	1.313	100,991	1.3098	0.00%
2017-10-23	0	2.540	2.540	2.550	2.530	2.540	46,000	116,800	2.5391	1.308	1.308	1.313	1.303	1.308	89,338	1.3074	0.40%
2017-10-20	0	2.530	2.520	2.540	2.500	2.540	104,000	262,640	2.5254	1.303	1.298	1.308	1.287	1.308	201,982	1.3003	0.40%
2017-10-19	0	2.520	2.500	2.530	2.500	2.570	336,000	855,180	2.5452	1.298	1.287	1.303	1.287	1.323	652,558	1.3105	-1.95%
2017-10-18	0	2.570	2.560	2.600	2.560	2.570	74,000	189,740	2.5641	1.323	1.318	1.339	1.318	1.323	143,718	1.3202	-0.39%
2017-10-17	0	2.580	2.560	2.580	2.580	2.580	32,000	82,560	2.5800	1.328	1.318	1.328	1.328	1.328	62,148	1.3284	0.00%
2017-10-16	0	2.580	2.570	2.600	2.560	2.610	282,000	726,320	2.5756	1.328	1.323	1.339	1.318	1.344	547,682	1.3262	-1.15%
2017-10-13	0	2.610	2.600	2.620	2.610	2.610	4,000	10,440	2.6100	1.344	1.339	1.349	1.344	1.344	7,769	1.3439	0.00%
2017-10-12	0	2.610	2.610	2.630	2.610	2.630	2,208,000	5,785,380	2.6202	1.344	1.344	1.354	1.344	1.354	4,288,237	1.3491	0.00%
2017-10-11	0	2.610	2.580	2.610	2.550	2.610	138,000	357,380	2.5897	1.344	1.328	1.344	1.313	1.344	268,015	1.3334	0.00%
2017-10-10	0	2.610	2.600	2.610	2.610	2.650	50,000	130,780	2.6156	1.344	1.339	1.344	1.344	1.364	97,107	1.3468	-0.38%
2017-10-09	0	2.620	2.610	2.630	2.610	2.650	208,000	546,380	2.6268	1.349	1.344	1.354	1.344	1.364	403,964	1.3525	0.38%
2017-10-06	0	2.610	2.590	2.610	2.520	2.640	566,000	1,467,980	2.5936	1.344	1.334	1.344	1.298	1.359	1,099,249	1.3354	4.40%
2017-10-04	0	2.500	2.490	2.510	2.500	2.500	20,000	50,000	2.5000	1.287	1.282	1.292	1.287	1.287	38,843	1.2872	0.00%
2017-10-03	0	2.500	2.490	2.510	2.500	2.530	222,000	556,000	2.5045	1.287	1.282	1.292	1.287	1.303	431,154	1.2896	1.21%
2017-09-29	0	2.470	2.470	2.490	2.450	2.490	84,000	207,140	2.4660	1.272	1.272	1.282	1.261	1.282	163,139	1.2697	0.00%
2017-09-28	0	2.470	2.470	2.500	2.460	2.500	38,000	94,440	2.4853	1.272	1.272	1.287	1.267	1.287	73,801	1.2797	-0.80%
2017-09-27	0	2.490	2.490	2.500	2.470	2.500	58,000	144,560	2.4924	1.282	1.282	1.287	1.272	1.287	112,644	1.2833	0.81%
2017-09-26	0	2.470	2.470	2.490	2.450	2.470	176,000	432,460	2.4572	1.272	1.272	1.282	1.261	1.272	341,816	1.2652	0.00%
2017-09-25	0	2.470	2.470	2.500	2.460	2.500	172,000	427,120	2.4833	1.272	1.272	1.287	1.267	1.287	334,047	1.2786	-1.20%
2017-09-22	0	2.500	2.480	2.500	2.450	2.500	82,000	202,120	2.4649	1.287	1.277	1.287	1.261	1.287	159,255	1.2692	0.00%
2017-09-21	0	2.500	2.480	2.500	2.470	2.510	24,000	59,740	2.4892	1.287	1.277	1.287	1.272	1.292	46,611	1.2817	-0.40%
2017-09-20	0	2.510	2.500	2.510	2.500	2.510	58,000	145,020	2.5003	1.292	1.287	1.292	1.287	1.292	112,644	1.2874	0.80%
2017-09-19	0	2.490	2.490	2.510	2.470	2.500	192,000	477,240	2.4856	1.282	1.282	1.292	1.272	1.287	372,890	1.2798	-0.40%
2017-09-18	0	2.500	2.490	2.500	-	-	1,000	2,470	2.4700	1.287	1.282	1.287	-	-	1,942	1.2718	0.00%
2017-09-15	0	2.500	2.480	2.500	2.490	2.500	94,000	234,800	2.4979	1.287	1.277	1.287	1.282	1.287	182,561	1.2861	-1.57%
2017-09-14	0	2.540	2.510	2.540	2.490	2.540	122,000	305,000	2.5000	1.308	1.292	1.308	1.282	1.308	236,941	1.2872	0.40%
2017-09-13	0	2.530	2.520	2.550	2.510	2.530	24,000	60,320	2.5133	1.303	1.298	1.313	1.292	1.303	46,611	1.2941	-0.78%
2017-09-12	0	2.550	2.520	2.550	2.530	2.550	34,000	86,260	2.5371	1.313	1.298	1.313	1.303	1.313	66,033	1.3063	0.79%
2017-09-11	0	2.530	2.510	2.530	2.530	2.530	16,000	40,480	2.5300	1.303	1.292	1.303	1.303	1.303	31,074	1.3027	0.00%
2017-09-08	0	2.530	2.500	2.530	2.500	2.530	28,000	70,300	2.5107	1.303	1.287	1.303	1.287	1.303	54,380	1.2928	0.80%
2017-09-07	0	2.510	2.510	2.520	2.490	2.520	152,000	382,600	2.5171	1.292	1.292	1.298	1.282	1.298	295,205	1.2960	-0.40%
2017-09-06	0	2.520	2.460	2.520	2.450	2.520	352,000	870,200	2.4722	1.298	1.267	1.298	1.261	1.298	683,632	1.2729	0.80%
2017-09-05	0	2.500	2.490	2.520	2.500	2.510	286,200	715,890	2.5014	1.287	1.282	1.298	1.287	1.292	555,839	1.2879	-0.79%
2017-09-04	0	2.520	2.500	2.520	2.470	2.520	170,000	425,820	2.5048	1.298	1.287	1.298	1.272	1.298	330,163	1.2897	-0.40%
2017-09-01	0	2.530	2.530	2.540	2.520	2.530	34,000	85,820	2.5241	1.303	1.303	1.308	1.298	1.303	66,033	1.2997	-0.78%
2017-08-31	0	2.550	2.520	2.550	2.550	2.550	2,000	5,100	2.5500	1.313	1.298	1.313	1.313	1.313	3,884	1.3130	0.00%
2017-08-30	0	2.550	2.510	2.550	2.500	2.550	278,000	699,440	2.5160	1.313	1.292	1.313	1.287	1.313	539,914	1.2955	0.79%
2017-08-29	0	2.530	2.520	2.550	2.500	2.550	92,000	230,900	2.5098	1.303	1.298	1.313	1.287	1.313	178,677	1.2923	-0.39%
2017-08-28	0	2.540	2.520	2.540	2.490	2.540	164,000	412,560	2.5156	1.308	1.298	1.308	1.282	1.308	318,510	1.2953	-0.39%
2017-08-25	0	2.550	2.520	2.550	2.500	2.550	180,000	451,900	2.5106	1.313	1.298	1.313	1.287	1.313	349,585	1.2927	0.79%
2017-08-24	0	2.530	2.530	2.550	2.530	2.540	96,000	242,940	2.5306	1.303	1.303	1.313	1.303	1.308	186,445	1.3030	-0.39%
2017-08-22	0	2.540	2.540	2.550	2.540	2.550	54,000	137,560	2.5474	1.308	1.308	1.313	1.308	1.313	104,875	1.3117	-0.39%
2017-08-21	0	2.550	2.530	2.570	2.550	2.580	214,000	546,700	2.5547	1.313	1.303	1.323	1.313	1.328	415,617	1.3154	-1.92%
2017-08-18	0	2.600	2.560	2.610	-	-	0	0	-	1.339	1.318	1.344	-	-	0	-	0.00%
2017-08-17	0	2.600	2.560	2.600	2.600	2.600	6,000	15,600	2.6000	1.339	1.318	1.339	1.339	1.339	11,653	1.3387	0.00%
2017-08-16	0	2.600	2.550	2.600	2.550	2.600	36,000	93,500	2.5972	1.339	1.313	1.339	1.313	1.339	69,917	1.3373	0.39%
2017-08-15	0	2.670	2.640	2.670	2.620	2.670	52,000	137,240	2.6392	1.334	1.319	1.334	1.309	1.334	104,111	1.3182	1.14%
2017-08-14	0	2.640	2.640	2.660	2.620	2.660	100,000	264,220	2.6422	1.319	1.319	1.329	1.309	1.329	200,213	1.3197	1.15%
2017-08-11	0	2.610	2.610	2.620	2.540	2.700	712,000	1,836,880	2.5799	1.304	1.304	1.309	1.269	1.349	1,425,513	1.2886	-1.88%
2017-08-10	0	2.660	2.660	2.700	2.660	2.740	188,000	506,900	2.6963	1.329	1.329	1.349	1.329	1.369	376,400	1.3467	-2.56%
2017-08-09	0	2.730	2.680	2.730	2.690	2.740	180,000	486,600	2.7033	1.364	1.339	1.364	1.344	1.369	360,383	1.3502	-0.36%
2017-08-08	0	2.740	2.710	2.750	2.700	2.750	50,000	137,300	2.7460	1.369	1.354	1.374	1.349	1.374	100,106	1.3715	0.00%
2017-08-07	0	2.740	2.710	2.740	2.710	2.750	64,000	174,260	2.7228	1.369	1.354	1.369	1.354	1.374	128,136	1.3600	0.00%
2017-08-04	0	2.740	2.730	2.740	2.730	2.750	30,000	82,100	2.7367	1.369	1.364	1.369	1.364	1.374	60,064	1.3669	-1.08%
2017-08-03	0	2.770	2.710	2.770	2.710	2.770	178,000	484,040	2.7193	1.384	1.354	1.384	1.354	1.384	356,378	1.3582	1.09%
2017-08-02	0	2.740	2.710	2.760	2.710	2.770	48,000	131,320	2.7358	1.369	1.354	1.379	1.354	1.384	96,102	1.3665	0.00%
2017-08-01	0	2.740	2.730	2.740	2.740	2.740	4,000	10,960	2.7400	1.369	1.364	1.369	1.369	1.369	8,009	1.3685	-0.36%
2017-07-31	0	2.750	2.710	2.750	2.750	2.750	10,000	27,500	2.7500	1.374	1.354	1.374	1.374	1.374	20,021	1.3735	-0.36%
2017-07-28	0	2.760	2.720	2.760	2.750	2.770	216,000	592,900	2.7449	1.379	1.359	1.379	1.374	1.384	432,459	1.3710	1.47%
2017-07-27	0	2.720	2.690	2.730	2.680	2.730	186,000	501,440	2.6959	1.359	1.344	1.364	1.339	1.364	372,395	1.3465	0.74%
2017-07-26	0	2.700	2.700	2.750	2.680	2.750	200,000	540,300	2.7015	1.349	1.349	1.374	1.339	1.374	400,425	1.3493	-1.46%
2017-07-25	0	2.740	2.720	2.750	2.720	2.750	78,000	213,220	2.7336	1.369	1.359	1.374	1.359	1.374	156,166	1.3653	-0.72%
2017-07-24	0	2.760	2.740	2.760	2.730	2.760	88,000	240,700	2.7352	1.379	1.369	1.379	1.364	1.379	176,187	1.3662	0.73%
2017-07-21	0	2.740	2.720	2.740	2.710	2.810	372,000	1,021,860	2.7469	1.369	1.359	1.369	1.354	1.404	744,791	1.3720	-2.14%
2017-07-20	0	2.800	2.800	2.810	2.760	2.820	194,000	539,820	2.7826	1.399	1.399	1.404	1.379	1.409	388,412	1.3898	0.00%
2017-07-19	0	2.800	2.790	2.800	2.790	2.820	508,000	1,426,200	2.8075	1.399	1.394	1.399	1.394	1.409	1,017,080	1.4023	-0.36%
2017-07-18	0	2.810	2.810	2.820	2.750	2.810	1,024,000	2,859,420	2.7924	1.404	1.404	1.409	1.374	1.404	2,050,176	1.3947	2.18%
2017-07-17	0	2.750	2.740	2.750	2.710	2.750	522,000	1,429,720	2.7389	1.374	1.369	1.374	1.354	1.374	1,045,109	1.3680	1.10%
2017-07-14	0	2.720	2.710	2.720	2.630	2.720	526,000	1,405,960	2.6729	1.359	1.354	1.359	1.314	1.359	1,053,118	1.3350	3.42%
2017-07-13	0	2.630	2.630	2.650	2.570	2.650	150,000	393,420	2.6228	1.314	1.314	1.324	1.284	1.324	300,319	1.3100	0.38%
2017-07-12	0	2.620	2.600	2.620	2.550	2.620	364,000	940,220	2.5830	1.309	1.299	1.309	1.274	1.309	728,774	1.2901	1.95%
2017-07-11	0	2.570	2.560	2.570	2.540	2.570	510,000	1,307,500	2.5637	1.284	1.279	1.284	1.269	1.284	1,021,084	1.2805	0.39%
2017-07-10	0	2.560	2.560	2.570	2.540	2.570	190,000	485,600	2.5558	1.279	1.279	1.284	1.269	1.284	380,404	1.2765	0.79%
2017-07-07	0	2.540	2.540	2.550	2.500	2.540	398,000	1,003,080	2.5203	1.269	1.269	1.274	1.249	1.269	796,846	1.2588	0.79%
2017-07-06	0	2.520	2.490	2.520	2.460	2.520	466,000	1,154,460	2.4774	1.259	1.244	1.259	1.229	1.259	932,990	1.2374	1.20%
2017-07-05	0	2.490	2.480	2.500	2.470	2.490	144,000	358,100	2.4868	1.244	1.239	1.249	1.234	1.244	288,306	1.2421	0.00%
2017-07-04	0	2.490	2.460	2.490	2.460	2.510	628,000	1,556,540	2.4786	1.244	1.229	1.244	1.229	1.254	1,257,335	1.2380	-0.40%
2017-07-03	0	2.500	2.490	2.510	2.470	2.520	630,000	1,570,760	2.4933	1.249	1.244	1.254	1.234	1.259	1,261,339	1.2453	-0.79%
2017-06-30	0	2.520	2.510	2.530	2.460	2.570	758,000	1,907,160	2.5160	1.259	1.254	1.264	1.229	1.284	1,517,611	1.2567	-3.82%
2017-06-29	0	2.620	2.610	2.620	2.600	2.620	140,000	365,580	2.6113	1.309	1.304	1.309	1.299	1.309	280,298	1.3043	1.16%
2017-06-28	0	2.590	2.590	2.620	2.590	2.620	38,000	98,940	2.6037	1.294	1.294	1.309	1.294	1.309	76,081	1.3005	-1.52%
2017-06-27	0	2.630	2.620	2.640	2.590	2.630	354,000	921,840	2.6041	1.314	1.309	1.319	1.294	1.314	708,752	1.3007	0.38%
2017-06-26	0	2.620	2.620	2.640	2.580	2.630	118,000	309,100	2.6195	1.309	1.309	1.319	1.289	1.314	236,251	1.3084	-1.50%
2017-06-23	0	2.660	2.630	2.660	2.630	2.660	68,000	179,460	2.6391	1.329	1.314	1.329	1.314	1.329	136,145	1.3182	1.14%
2017-06-22	0	2.630	2.630	2.640	2.630	2.630	42,000	110,460	2.6300	1.314	1.314	1.319	1.314	1.314	84,089	1.3136	1.15%
2017-06-21	0	2.600	2.600	2.630	2.590	2.650	1,130,000	2,970,600	2.6288	1.299	1.299	1.314	1.294	1.324	2,262,401	1.3130	-0.38%
2017-06-20	0	2.610	2.610	2.620	2.560	2.630	450,000	1,172,240	2.6050	1.304	1.304	1.309	1.279	1.314	900,956	1.3011	2.76%
2017-06-19	0	2.540	2.530	2.550	2.510	2.550	116,000	293,440	2.5297	1.269	1.264	1.274	1.254	1.274	232,247	1.2635	0.00%
2017-06-16	0	2.540	2.520	2.540	2.490	2.540	174,000	437,640	2.5152	1.269	1.259	1.269	1.244	1.269	348,370	1.2563	0.00%
2017-06-15	0	2.540	2.540	2.580	2.540	2.570	126,000	322,500	2.5595	1.269	1.269	1.289	1.269	1.284	252,268	1.2784	-0.78%
2017-06-14	0	2.560	2.530	2.570	2.560	2.560	24,000	61,420	2.5592	1.279	1.264	1.284	1.279	1.279	48,051	1.2782	0.39%
2017-06-13	0	2.550	2.550	2.580	2.540	2.580	58,000	148,760	2.5648	1.274	1.274	1.289	1.269	1.289	116,123	1.2811	-1.16%
2017-06-12	0	2.580	2.550	2.580	2.520	2.580	96,000	245,780	2.5602	1.289	1.274	1.289	1.259	1.289	192,204	1.2787	0.00%
2017-06-09	0	2.580	2.560	2.580	2.480	2.580	672,000	1,693,540	2.5201	1.289	1.279	1.289	1.239	1.289	1,345,428	1.2587	3.61%
2017-06-08	0	2.490	2.490	2.510	2.480	2.510	484,000	1,205,740	2.4912	1.244	1.244	1.254	1.239	1.254	969,029	1.2443	-1.19%
2017-06-07	0	2.520	2.520	2.530	2.500	2.580	588,000	1,491,720	2.5369	1.259	1.259	1.264	1.249	1.289	1,177,250	1.2671	-2.33%
2017-06-06	0	2.580	2.580	2.590	2.580	2.580	106,000	273,480	2.5800	1.289	1.289	1.294	1.289	1.289	212,225	1.2886	0.00%
2017-06-05	0	2.580	2.580	2.600	2.580	2.640	272,000	706,400	2.5971	1.289	1.289	1.299	1.289	1.319	544,578	1.2972	-2.27%
2017-06-02	0	2.640	2.610	2.640	2.600	2.640	50,000	131,020	2.6204	1.319	1.304	1.319	1.299	1.319	100,106	1.3088	0.38%
2017-06-01	0	2.630	2.630	2.650	-	-	0	0	-	1.314	1.314	1.324	-	-	0	-	0.77%
2017-05-31	0	2.610	2.610	2.630	2.590	2.650	424,000	1,103,380	2.6023	1.304	1.304	1.314	1.294	1.324	848,901	1.2998	-1.51%
2017-05-29	0	2.650	2.620	2.650	2.650	2.650	10,000	26,500	2.6500	1.324	1.309	1.324	1.324	1.324	20,021	1.3236	1.53%
2017-05-26	0	2.610	2.610	2.620	2.610	2.620	204,000	532,700	2.6113	1.304	1.304	1.309	1.304	1.309	408,434	1.3043	-1.14%
2017-05-25	0	2.640	2.610	2.640	2.610	2.640	120,000	314,320	2.6193	1.319	1.304	1.319	1.304	1.319	240,255	1.3083	0.00%
2017-05-24	0	2.640	2.610	2.650	2.600	2.640	82,000	213,980	2.6095	1.319	1.304	1.324	1.299	1.319	164,174	1.3034	-1.12%
2017-05-23	0	2.670	2.650	2.670	2.630	2.670	48,000	127,280	2.6517	1.334	1.324	1.334	1.314	1.334	96,102	1.3244	0.00%
2017-05-22	0	2.670	2.650	2.670	2.650	2.690	186,000	495,060	2.6616	1.334	1.324	1.334	1.324	1.344	372,395	1.3294	0.38%
2017-05-19	0	2.660	2.650	2.660	2.610	2.660	122,000	322,900	2.6467	1.329	1.324	1.329	1.304	1.329	244,259	1.3220	0.76%
2017-05-18	0	2.640	2.600	2.660	2.600	2.640	84,000	219,840	2.6171	1.319	1.299	1.329	1.299	1.319	168,179	1.3072	-0.75%
2017-05-17	0	2.660	2.660	2.720	2.660	2.700	216,000	580,840	2.6891	1.329	1.329	1.359	1.329	1.349	432,459	1.3431	-1.12%
2017-05-16	0	2.690	2.670	2.700	2.650	2.690	154,000	410,980	2.6687	1.344	1.334	1.349	1.324	1.344	308,327	1.3329	0.75%
2017-05-15	0	2.670	2.660	2.670	2.620	2.680	150,000	398,800	2.6587	1.334	1.329	1.334	1.309	1.339	300,319	1.3279	0.38%
2017-05-12	0	2.660	2.640	2.660	2.630	2.670	238,000	630,440	2.6489	1.329	1.319	1.329	1.314	1.334	476,506	1.3230	0.76%
2017-05-11	0	2.640	2.630	2.660	2.630	2.650	220,000	579,760	2.6353	1.319	1.314	1.329	1.314	1.324	440,468	1.3162	-0.75%
2017-05-10	0	2.660	2.660	2.680	2.630	2.660	76,000	201,240	2.6479	1.329	1.329	1.339	1.314	1.329	152,162	1.3225	0.76%
2017-05-09	0	2.640	2.630	2.640	2.600	2.640	82,000	214,340	2.6139	1.319	1.314	1.319	1.299	1.319	164,174	1.3056	0.76%
2017-05-08	0	2.620	2.610	2.640	2.610	2.650	44,000	114,940	2.6123	1.309	1.304	1.319	1.304	1.324	88,094	1.3048	-0.38%
2017-05-05	0	2.630	2.620	2.630	2.620	2.650	348,000	914,940	2.6291	1.314	1.309	1.314	1.309	1.324	696,740	1.3132	-0.75%
2017-05-04	0	2.650	2.640	2.660	2.640	2.670	282,000	746,980	2.6489	1.324	1.319	1.329	1.319	1.334	564,599	1.3230	-1.49%
2017-05-02	0	2.690	2.670	2.690	2.660	2.700	264,000	707,280	2.6791	1.344	1.334	1.344	1.329	1.349	528,561	1.3381	-0.74%
2017-04-28	0	2.710	2.700	2.710	2.710	2.720	140,000	379,920	2.7137	1.354	1.349	1.354	1.354	1.359	280,298	1.3554	-1.09%
2017-04-27	0	2.740	2.740	2.750	2.740	2.760	28,000	77,160	2.7557	1.369	1.369	1.374	1.369	1.379	56,060	1.3764	-0.72%
2017-04-26	0	2.760	2.750	2.760	2.700	2.760	102,000	277,400	2.7196	1.379	1.374	1.379	1.349	1.379	204,217	1.3584	0.00%
2017-04-25	0	2.760	2.750	2.770	2.750	2.780	104,000	286,280	2.7527	1.379	1.374	1.384	1.374	1.389	208,221	1.3749	0.00%
2017-04-24	0	2.760	2.750	2.790	2.750	2.780	50,000	137,600	2.7520	1.379	1.374	1.394	1.374	1.389	100,106	1.3745	0.00%
2017-04-21	0	2.760	2.760	2.780	2.760	2.790	6,000	16,680	2.7800	1.379	1.379	1.389	1.379	1.394	12,013	1.3885	-1.08%
2017-04-20	0	2.790	2.760	2.790	2.770	2.790	82,000	227,680	2.7766	1.394	1.379	1.394	1.384	1.394	164,174	1.3868	1.09%
2017-04-19	0	2.760	2.750	2.760	2.750	2.800	180,000	496,500	2.7583	1.379	1.374	1.379	1.374	1.399	360,383	1.3777	-1.43%
2017-04-18	0	2.800	2.780	2.800	2.760	2.830	244,000	679,400	2.7844	1.399	1.389	1.399	1.379	1.413	488,519	1.3907	0.00%
2017-04-13	0	2.800	2.780	2.810	2.790	2.820	122,000	341,880	2.8023	1.399	1.389	1.404	1.394	1.409	244,259	1.3997	0.00%
2017-04-12	0	2.800	2.800	2.810	2.800	2.850	270,000	760,560	2.8169	1.399	1.399	1.404	1.399	1.423	540,574	1.4069	-3.11%
2017-04-11	0	2.890	2.850	2.870	2.870	2.900	182,000	526,360	2.8921	1.443	1.423	1.433	1.433	1.448	364,387	1.4445	0.00%
2017-04-10	0	2.890	2.880	2.900	2.850	2.900	414,000	1,194,160	2.8844	1.443	1.438	1.448	1.423	1.448	828,880	1.4407	-0.34%
2017-04-07	0	2.900	2.850	2.910	2.850	2.960	148,000	428,100	2.8926	1.448	1.423	1.453	1.423	1.478	296,315	1.4447	0.69%
2017-04-06	0	2.880	2.850	2.890	2.880	2.880	16,000	46,080	2.8800	1.438	1.423	1.443	1.438	1.438	32,034	1.4385	-0.35%
2017-04-05	0	2.890	2.850	2.900	2.840	2.970	3,660,000	10,535,280	2.8785	1.443	1.423	1.448	1.418	1.483	7,327,778	1.4377	-0.34%
2017-04-03	0	2.900	2.880	2.900	2.880	2.940	1,472,000	4,257,040	2.8920	1.448	1.438	1.448	1.438	1.468	2,947,128	1.4445	-1.02%
2017-03-31	0	2.930	2.900	2.930	2.880	2.950	126,000	367,380	2.9157	1.463	1.448	1.463	1.438	1.473	252,268	1.4563	2.09%
2017-03-30	0	2.870	2.850	2.870	2.860	2.870	56,000	160,200	2.8607	1.433	1.423	1.433	1.428	1.433	112,119	1.4288	-0.35%
2017-03-29	0	2.880	2.840	2.890	2.830	2.900	220,000	634,620	2.8846	1.438	1.418	1.443	1.413	1.448	440,468	1.4408	1.77%
2017-03-28	0	2.830	2.780	2.840	2.520	2.840	807,000	2,214,430	2.7440	1.413	1.389	1.418	1.259	1.418	1,615,715	1.3706	1.07%
2017-03-27	0	2.800	2.780	2.820	2.780	2.910	466,000	1,330,420	2.8550	1.399	1.389	1.409	1.389	1.453	932,990	1.4260	-4.44%
2017-03-24	0	2.930	2.920	2.930	2.910	2.970	224,000	657,340	2.9346	1.463	1.458	1.463	1.453	1.483	448,476	1.4657	0.00%
2017-03-23	0	2.930	2.890	2.940	2.900	2.980	2,054,000	6,000,200	2.9212	1.463	1.443	1.468	1.448	1.488	4,112,365	1.4591	0.69%
2017-03-22	0	2.910	2.900	2.910	2.890	2.950	104,000	302,580	2.9094	1.453	1.448	1.453	1.443	1.473	208,221	1.4532	0.00%
2017-03-21	0	2.910	2.900	2.910	2.890	2.920	484,000	1,403,160	2.8991	1.453	1.448	1.453	1.443	1.458	969,029	1.4480	0.00%
2017-03-20	0	2.910	2.910	2.920	2.910	2.930	1,100,000	3,206,600	2.9151	1.453	1.453	1.458	1.453	1.463	2,202,338	1.4560	-0.68%
2017-03-17	0	2.930	2.910	2.930	2.910	2.950	1,224,000	3,581,900	2.9264	1.463	1.453	1.463	1.453	1.473	2,450,601	1.4616	0.00%
2017-03-16	0	2.930	2.910	2.930	2.890	2.930	1,086,000	3,156,460	2.9065	1.463	1.453	1.463	1.443	1.463	2,174,308	1.4517	1.38%
2017-03-15	0	2.890	2.890	2.900	2.880	2.930	288,000	836,100	2.9031	1.443	1.443	1.448	1.438	1.463	576,612	1.4500	-2.36%
2017-03-14	0	2.960	2.950	2.960	2.860	2.980	796,000	2,325,180	2.9211	1.478	1.473	1.478	1.428	1.488	1,593,692	1.4590	3.14%
2017-03-13	0	2.870	2.860	2.890	2.850	2.910	796,000	2,294,580	2.8826	1.433	1.428	1.443	1.423	1.453	1,593,692	1.4398	0.70%
2017-03-10	0	2.850	2.840	2.860	2.840	2.880	464,000	1,325,260	2.8562	1.423	1.418	1.428	1.418	1.438	928,986	1.4266	1.06%
2017-03-09	0	2.820	2.800	2.820	2.800	2.820	352,000	989,760	2.8118	1.409	1.399	1.409	1.399	1.409	704,748	1.4044	0.00%
2017-03-08	0	2.820	2.810	2.830	2.810	2.820	234,000	658,580	2.8144	1.409	1.404	1.413	1.404	1.409	468,497	1.4057	0.00%
2017-03-07	0	2.820	2.800	2.820	2.800	2.840	548,000	1,536,900	2.8046	1.409	1.399	1.409	1.399	1.418	1,097,165	1.4008	0.00%
2017-03-06	0	2.820	2.800	2.820	2.760	2.850	895,000	2,523,160	2.8192	1.409	1.399	1.409	1.379	1.423	1,791,902	1.4081	0.36%
2017-03-03	0	2.810	2.800	2.810	2.810	2.820	518,000	1,455,760	2.8103	1.404	1.399	1.404	1.404	1.409	1,037,101	1.4037	-0.35%
2017-03-02	0	2.820	2.810	2.820	2.800	2.820	350,000	982,620	2.8075	1.409	1.404	1.409	1.399	1.409	700,744	1.4023	0.36%
2017-03-01	0	2.810	2.800	2.810	2.800	2.850	400,000	1,123,780	2.8095	1.404	1.399	1.404	1.399	1.423	800,850	1.4032	0.00%
2017-02-28	0	2.810	2.790	2.810	2.790	2.820	622,000	1,741,800	2.8003	1.404	1.394	1.404	1.394	1.409	1,245,322	1.3987	-0.35%
2017-02-27	0	2.820	2.800	2.820	2.800	2.890	260,000	734,340	2.8244	1.409	1.399	1.409	1.399	1.443	520,553	1.4107	0.71%
2017-02-24	0	2.800	2.800	2.820	2.790	2.830	338,000	947,720	2.8039	1.399	1.399	1.409	1.394	1.413	676,718	1.4005	-1.06%
2017-02-23	0	2.830	2.820	2.850	2.820	2.890	316,000	898,800	2.8443	1.413	1.409	1.423	1.409	1.443	632,672	1.4206	0.00%
2017-02-22	0	2.830	2.810	2.840	2.710	2.840	784,000	2,187,680	2.7904	1.413	1.404	1.418	1.354	1.418	1,569,666	1.3937	1.07%
2017-02-21	0	2.800	2.780	2.820	2.700	2.880	3,675,000	10,300,700	2.8029	1.399	1.389	1.409	1.349	1.438	7,357,810	1.4000	4.48%
2017-02-20	0	2.680	2.670	2.680	2.600	2.680	478,000	1,268,820	2.6544	1.339	1.334	1.339	1.299	1.339	957,016	1.3258	2.29%
2017-02-17	0	2.620	2.580	2.620	2.580	2.620	142,000	368,880	2.5977	1.309	1.289	1.309	1.289	1.309	284,302	1.2975	1.55%
2017-02-16	0	2.580	2.580	2.610	2.570	2.600	190,000	493,060	2.5951	1.289	1.289	1.304	1.284	1.299	380,404	1.2961	-1.15%
2017-02-15	0	2.610	2.610	2.620	2.600	2.620	288,000	750,420	2.6056	1.304	1.304	1.309	1.299	1.309	576,612	1.3014	0.38%
2017-02-14	0	2.600	2.580	2.600	2.590	2.600	110,000	285,100	2.5918	1.299	1.289	1.299	1.294	1.299	220,234	1.2945	0.39%
2017-02-13	0	2.590	2.570	2.590	2.550	2.600	1,553,000	4,012,350	2.5836	1.294	1.284	1.294	1.274	1.299	3,109,300	1.2904	0.00%
2017-02-10	0	2.590	2.580	2.610	2.550	2.620	3,370,000	8,726,000	2.5893	1.294	1.289	1.304	1.274	1.309	6,747,162	1.2933	1.17%
2017-02-09	0	2.560	2.560	2.570	2.560	2.630	572,000	1,490,460	2.6057	1.279	1.279	1.284	1.279	1.314	1,145,216	1.3015	-3.03%
2017-02-08	0	2.640	2.630	2.640	2.630	2.650	250,000	659,920	2.6397	1.319	1.314	1.319	1.314	1.324	500,531	1.3184	-0.38%
2017-02-07	0	2.650	2.630	2.650	2.610	2.650	3,603,000	9,404,220	2.6101	1.324	1.314	1.324	1.304	1.324	7,213,657	1.3037	0.76%
2017-02-06	0	2.630	2.630	2.640	2.620	2.650	236,800	623,124	2.6314	1.314	1.314	1.319	1.309	1.324	474,103	1.3143	0.38%
2017-02-03	0	2.620	2.620	2.640	2.620	2.700	204,000	541,320	2.6535	1.309	1.309	1.319	1.309	1.349	408,434	1.3254	0.00%
2017-02-02	0	2.620	2.610	2.620	2.600	2.640	1,212,000	3,179,740	2.6235	1.309	1.304	1.309	1.299	1.319	2,426,576	1.3104	0.38%
2017-02-01	0	2.610	2.610	2.620	2.590	2.610	370,000	963,000	2.6027	1.304	1.304	1.309	1.294	1.304	740,786	1.3000	0.38%
2017-01-27	0	2.600	2.590	2.610	2.590	2.610	248,000	644,420	2.5985	1.299	1.294	1.304	1.294	1.304	496,527	1.2979	0.00%
2017-01-26	0	2.600	2.600	2.620	2.600	2.620	1,314,000	3,422,000	2.6043	1.299	1.299	1.309	1.299	1.309	2,630,792	1.3007	-1.14%
2017-01-25	0	2.630	2.630	2.640	2.580	2.640	2,995,200	7,807,920	2.6068	1.314	1.314	1.319	1.289	1.319	5,996,765	1.3020	-0.38%
2017-01-24	0	2.640	2.630	2.640	2.370	2.650	12,634,000	31,987,820	2.5319	1.319	1.314	1.319	1.184	1.324	25,294,848	1.2646	10.92%
2017-01-23	0	2.380	2.360	2.380	2.330	2.380	426,000	1,001,220	2.3503	1.189	1.179	1.189	1.164	1.189	852,905	1.1739	0.00%
2017-01-20	0	2.380	2.290	2.380	2.330	2.380	130,000	305,700	2.3515	1.189	1.144	1.189	1.164	1.189	260,276	1.1745	2.15%
2017-01-19	0	2.330	2.300	2.330	2.280	2.330	80,000	185,240	2.3155	1.164	1.149	1.164	1.139	1.164	160,170	1.1565	2.19%
2017-01-18	0	2.280	2.270	2.280	2.280	2.300	188,000	429,040	2.2821	1.139	1.134	1.139	1.139	1.149	376,400	1.1399	-0.87%
2017-01-17	0	2.300	2.290	2.300	2.300	2.310	108,000	248,700	2.3028	1.149	1.144	1.149	1.149	1.154	216,230	1.1502	0.88%
2017-01-16	0	2.280	2.280	2.320	2.280	2.310	24,000	54,780	2.2825	1.139	1.139	1.159	1.139	1.154	48,051	1.1400	-1.30%
2017-01-13	0	2.310	2.300	2.310	2.300	2.340	250,000	579,720	2.3189	1.154	1.149	1.154	1.149	1.169	500,531	1.1582	1.76%
2017-01-12	0	2.270	2.270	2.300	2.270	2.270	20,600	46,738	2.2688	1.134	1.134	1.149	1.134	1.134	41,244	1.1332	0.00%
2017-01-11	0	2.270	2.270	2.300	2.270	2.300	98,000	224,420	2.2900	1.134	1.134	1.149	1.134	1.149	196,208	1.1438	0.44%
2017-01-10	0	2.260	2.260	2.270	2.260	2.280	108,000	245,100	2.2694	1.129	1.129	1.134	1.129	1.139	216,230	1.1335	-1.31%
2017-01-09	0	2.290	2.290	2.300	2.260	2.290	76,000	172,840	2.2742	1.144	1.144	1.149	1.129	1.144	152,162	1.1359	1.33%
2017-01-06	0	2.260	2.260	2.280	2.260	2.270	8,000	18,120	2.2650	1.129	1.129	1.139	1.129	1.134	16,017	1.1313	-0.44%
2017-01-05	0	2.270	2.270	2.300	2.250	2.280	710,000	1,611,040	2.2691	1.134	1.134	1.149	1.124	1.139	1,421,509	1.1333	0.44%
2017-01-04	0	2.260	2.260	2.270	2.260	2.260	144,000	325,440	2.2600	1.129	1.129	1.134	1.129	1.129	288,306	1.1288	-0.44%
2017-01-03	0	2.270	2.250	2.270	2.260	2.280	192,000	435,260	2.2670	1.134	1.124	1.134	1.129	1.139	384,408	1.1323	0.00%
2016-12-30	0	2.270	2.250	2.270	2.240	2.280	14,000	31,680	2.2629	1.134	1.124	1.134	1.119	1.139	28,030	1.1302	0.00%
2016-12-29	0	2.270	2.260	2.270	2.260	2.270	36,000	81,400	2.2611	1.134	1.129	1.134	1.129	1.134	72,077	1.1294	0.89%
2016-12-28	0	2.250	2.240	2.250	2.210	2.250	102,000	227,120	2.2267	1.124	1.119	1.124	1.104	1.124	204,217	1.1122	1.35%
2016-12-23	0	2.220	2.220	2.230	2.200	2.230	342,000	757,680	2.2154	1.109	1.109	1.114	1.099	1.114	684,727	1.1065	0.00%
2016-12-22	0	2.220	2.220	2.230	2.220	2.220	70,000	155,400	2.2200	1.109	1.109	1.114	1.109	1.109	140,149	1.1088	-1.33%
2016-12-21	0	2.250	2.230	2.250	2.200	2.250	690,000	1,530,660	2.2183	1.124	1.114	1.124	1.099	1.124	1,381,466	1.1080	0.45%
2016-12-20	0	2.240	2.230	2.250	2.230	2.240	40,000	89,300	2.2325	1.119	1.114	1.124	1.114	1.119	80,085	1.1151	-0.44%
2016-12-19	0	2.250	2.250	2.260	2.230	2.250	480,000	1,073,680	2.2368	1.124	1.124	1.129	1.114	1.124	961,020	1.1172	-1.75%
2016-12-16	0	2.290	2.270	2.290	2.240	2.290	238,000	536,700	2.2550	1.144	1.134	1.144	1.119	1.144	476,506	1.1263	2.23%
2016-12-15	0	2.240	2.230	2.250	2.230	2.240	382,000	852,780	2.2324	1.119	1.114	1.124	1.114	1.119	764,812	1.1150	-0.44%
2016-12-14	0	2.250	2.240	2.250	2.220	2.250	154,000	343,840	2.2327	1.124	1.119	1.124	1.109	1.124	308,327	1.1152	0.00%
2016-12-13	0	2.250	2.250	2.260	2.240	2.280	120,000	270,320	2.2527	1.124	1.124	1.129	1.119	1.139	240,255	1.1251	-0.44%
2016-12-12	0	2.260	2.250	2.270	2.240	2.270	278,000	627,440	2.2570	1.129	1.124	1.134	1.119	1.134	556,591	1.1273	0.44%
2016-12-09	0	2.250	2.250	2.260	2.250	2.270	180,000	406,100	2.2561	1.124	1.124	1.129	1.124	1.134	360,383	1.1269	-0.44%
2016-12-08	0	2.260	2.260	2.270	2.250	2.300	120,000	272,320	2.2693	1.129	1.129	1.134	1.124	1.149	240,255	1.1335	0.00%
2016-12-07	0	2.330	2.330	2.340	2.330	2.350	434,000	1,014,240	2.3370	1.129	1.129	1.134	1.129	1.138	895,836	1.1322	-1.27%
2016-12-06	0	2.360	2.360	2.370	2.340	2.370	516,000	1,215,580	2.3558	1.143	1.143	1.148	1.134	1.148	1,065,095	1.1413	1.29%
2016-12-05	0	2.330	2.330	2.340	2.320	2.340	338,000	787,420	2.3296	1.129	1.129	1.134	1.124	1.134	697,679	1.1286	0.00%
2016-12-02	0	2.330	2.320	2.330	2.300	2.330	544,000	1,261,600	2.3191	1.129	1.124	1.129	1.114	1.129	1,122,891	1.1235	1.75%
2016-12-01	0	2.290	2.290	2.300	2.270	2.320	374,000	857,920	2.2939	1.109	1.109	1.114	1.100	1.124	771,988	1.1113	-0.87%
2016-11-30	0	2.310	2.290	2.320	2.300	2.320	130,000	299,740	2.3057	1.119	1.109	1.124	1.114	1.124	268,338	1.1170	0.00%
2016-11-29	0	2.310	2.300	2.310	2.310	2.340	366,600	849,862	2.3182	1.119	1.114	1.119	1.119	1.134	756,713	1.1231	0.00%
2016-11-28	0	2.310	2.300	2.310	2.260	2.320	814,000	1,861,720	2.2871	1.119	1.114	1.119	1.095	1.124	1,680,208	1.1080	2.67%
2016-11-25	0	2.250	2.240	2.250	2.240	2.270	1,700,000	3,827,420	2.2514	1.090	1.085	1.090	1.085	1.100	3,509,034	1.0907	0.90%
2016-11-24	0	2.230	2.230	2.240	2.230	2.240	62,000	138,360	2.2316	1.080	1.080	1.085	1.080	1.085	127,977	1.0811	0.00%
2016-11-23	0	2.230	2.230	2.240	2.220	2.240	232,000	518,820	2.2363	1.080	1.080	1.085	1.076	1.085	478,880	1.0834	0.00%
2016-11-22	0	2.230	2.220	2.230	2.230	2.250	100,000	223,220	2.2322	1.080	1.076	1.080	1.080	1.090	206,414	1.0814	-0.45%
2016-11-21	0	2.240	2.210	2.240	-	-	18,000	39,780	2.2100	1.085	1.071	1.085	-	-	37,154	1.0707	0.00%
2016-11-18	0	2.240	2.220	2.240	2.200	2.240	30,000	66,320	2.2107	1.085	1.076	1.085	1.066	1.085	61,924	1.0710	0.90%
2016-11-17	0	2.220	2.210	2.220	2.200	2.240	406,000	897,700	2.2111	1.076	1.071	1.076	1.066	1.085	838,040	1.0712	0.00%
2016-11-16	0	2.220	2.200	2.220	2.200	2.220	104,000	228,840	2.2004	1.076	1.066	1.076	1.066	1.076	214,670	1.0660	0.00%
2016-11-15	0	2.220	2.190	2.220	2.200	2.230	330,000	728,880	2.2087	1.076	1.061	1.076	1.066	1.080	681,165	1.0700	0.91%
2016-11-14	0	2.200	2.190	2.210	2.200	2.240	592,000	1,305,700	2.2056	1.066	1.061	1.071	1.066	1.085	1,221,970	1.0685	-1.79%
2016-11-11	0	2.240	2.230	2.240	2.240	2.240	14,000	31,360	2.2400	1.085	1.080	1.085	1.085	1.085	28,898	1.0852	0.00%
2016-11-10	0	2.240	2.240	2.260	2.230	2.240	36,000	80,560	2.2378	1.085	1.085	1.095	1.080	1.085	74,309	1.0841	1.36%
2016-11-09	0	2.210	2.210	2.220	2.210	2.250	438,000	975,980	2.2283	1.071	1.071	1.076	1.071	1.090	904,092	1.0795	-0.90%
2016-11-08	0	2.230	2.230	2.250	2.230	2.230	40,000	89,200	2.2300	1.080	1.080	1.090	1.080	1.080	82,566	1.0804	-0.89%
2016-11-07	0	2.250	2.220	2.250	2.200	2.250	188,000	420,020	2.2341	1.090	1.076	1.090	1.066	1.090	388,058	1.0824	0.45%
2016-11-04	0	2.240	2.220	2.250	2.220	2.260	224,000	503,740	2.2488	1.085	1.076	1.090	1.076	1.095	462,367	1.0895	-0.88%
2016-11-03	0	2.260	2.260	2.270	2.260	2.280	188,000	427,880	2.2760	1.095	1.095	1.100	1.095	1.105	388,058	1.1026	0.00%
2016-11-02	0	2.260	2.260	2.290	2.260	2.280	152,000	345,460	2.2728	1.095	1.095	1.109	1.095	1.105	313,749	1.1011	-0.44%
2016-11-01	0	2.270	2.280	2.290	2.270	2.280	78,000	177,420	2.2746	1.100	1.105	1.109	1.100	1.105	161,003	1.1020	0.44%
2016-10-31	0	2.260	2.260	2.270	2.250	2.280	144,000	325,820	2.2626	1.095	1.095	1.100	1.090	1.105	297,236	1.0962	0.44%
2016-10-28	0	2.250	2.240	2.260	2.230	2.270	308,000	692,560	2.2486	1.090	1.085	1.095	1.080	1.100	635,754	1.0894	1.35%
2016-10-27	0	2.220	2.210	2.220	2.200	2.230	168,000	372,340	2.2163	1.076	1.071	1.076	1.066	1.080	346,775	1.0737	0.00%
2016-10-26	0	2.220	2.210	2.230	2.220	2.240	146,000	325,640	2.2304	1.076	1.071	1.080	1.076	1.085	301,364	1.0806	-0.45%
2016-10-25	0	2.230	2.210	2.230	2.210	2.230	138,000	307,140	2.2257	1.080	1.071	1.080	1.071	1.080	284,851	1.0782	0.90%
2016-10-24	0	2.210	2.210	2.220	2.190	2.200	78,000	171,320	2.1964	1.071	1.071	1.076	1.061	1.066	161,003	1.0641	1.84%
2016-10-20	0	2.170	2.170	2.190	2.170	2.170	18,000	39,060	2.1700	1.051	1.051	1.061	1.051	1.051	37,154	1.0513	0.46%
2016-10-19	0	2.160	2.160	2.170	2.150	2.170	80,000	172,420	2.1553	1.046	1.046	1.051	1.042	1.051	165,131	1.0441	-0.46%
2016-10-18	0	2.170	2.170	2.180	2.170	2.170	40,000	86,800	2.1700	1.051	1.051	1.056	1.051	1.051	82,566	1.0513	0.00%
2016-10-17	0	2.170	2.170	2.180	2.170	2.170	20,000	43,400	2.1700	1.051	1.051	1.056	1.051	1.051	41,283	1.0513	0.00%
2016-10-14	0	2.170	2.170	2.180	2.150	2.150	16,000	34,400	2.1500	1.051	1.051	1.056	1.042	1.042	33,026	1.0416	-0.46%
2016-10-13	0	2.180	2.160	2.180	2.160	2.180	40,000	86,880	2.1720	1.056	1.046	1.056	1.046	1.056	82,566	1.0523	0.93%
2016-10-12	0	2.160	2.150	2.160	2.150	2.160	160,000	344,900	2.1556	1.046	1.042	1.046	1.042	1.046	330,262	1.0443	-0.46%
2016-10-11	0	2.170	2.160	2.170	2.170	2.180	302,000	655,360	2.1701	1.051	1.046	1.051	1.051	1.056	623,370	1.0513	-0.46%
2016-10-07	0	2.180	2.170	2.180	2.170	2.180	41,000	89,050	2.1720	1.056	1.051	1.056	1.051	1.056	84,630	1.0522	0.93%
2016-10-06	0	2.160	2.160	2.180	2.160	2.180	66,000	142,940	2.1658	1.046	1.046	1.056	1.046	1.056	136,233	1.0492	-0.46%
2016-10-05	0	2.170	2.150	2.180	2.170	2.170	12,000	26,040	2.1700	1.051	1.042	1.056	1.051	1.051	24,770	1.0513	0.00%
2016-10-04	0	2.170	2.170	2.180	2.160	2.170	24,000	52,080	2.1700	1.051	1.051	1.056	1.046	1.051	49,539	1.0513	0.00%
2016-10-03	0	2.170	2.170	2.180	2.170	2.170	90,000	195,300	2.1700	1.051	1.051	1.056	1.051	1.051	185,772	1.0513	0.00%
2016-09-30	0	2.170	2.160	2.170	2.160	2.170	74,000	160,420	2.1678	1.051	1.046	1.051	1.046	1.051	152,746	1.0502	-0.46%
2016-09-29	0	2.180	2.180	2.190	2.160	2.160	4,000	8,640	2.1600	1.056	1.056	1.061	1.046	1.046	8,257	1.0464	0.00%
2016-09-28	0	2.180	2.160	2.190	2.180	2.180	30,000	65,400	2.1800	1.056	1.046	1.061	1.056	1.056	61,924	1.0561	0.00%
2016-09-27	0	2.180	2.170	2.200	2.170	2.180	66,400	144,620	2.1780	1.056	1.051	1.066	1.051	1.056	137,059	1.0552	0.46%
2016-09-26	0	2.170	2.150	2.170	2.180	2.180	78,000	170,040	2.1800	1.051	1.042	1.051	1.056	1.056	161,003	1.0561	0.00%
2016-09-23	0	2.170	2.160	2.180	-	-	0	0	-	1.051	1.046	1.056	-	-	0	-	0.00%
2016-09-22	0	2.170	2.170	2.180	2.170	2.180	14,000	30,400	2.1714	1.051	1.051	1.056	1.051	1.056	28,898	1.0520	-0.46%
2016-09-21	0	2.180	2.160	2.180	2.110	2.180	344,000	736,680	2.1415	1.056	1.046	1.056	1.022	1.056	710,063	1.0375	0.00%
2016-09-20	0	2.180	2.160	2.180	2.180	2.180	10,000	21,800	2.1800	1.056	1.046	1.056	1.056	1.056	20,641	1.0561	0.00%
2016-09-19	0	2.180	2.160	2.180	2.150	2.180	186,000	404,300	2.1737	1.056	1.046	1.056	1.042	1.056	383,930	1.0531	0.00%
2016-09-15	0	2.180	2.160	2.180	2.160	2.180	60,000	130,360	2.1727	1.056	1.046	1.056	1.046	1.056	123,848	1.0526	0.00%
2016-09-14	0	2.180	2.160	2.180	2.150	2.180	100,000	216,280	2.1628	1.056	1.046	1.056	1.042	1.056	206,414	1.0478	0.00%
2016-09-13	0	2.180	2.180	2.190	2.150	2.190	70,000	152,640	2.1806	1.056	1.056	1.061	1.042	1.061	144,490	1.0564	-0.46%
2016-09-12	0	2.190	2.160	2.190	2.150	2.190	300,000	650,060	2.1669	1.061	1.046	1.061	1.042	1.061	619,241	1.0498	-1.35%
2016-09-09	0	2.220	2.220	2.230	2.180	2.220	164,000	360,740	2.1996	1.076	1.076	1.080	1.056	1.076	338,519	1.0656	1.37%
2016-09-08	0	2.190	2.190	2.200	2.190	2.190	84,000	183,960	2.1900	1.061	1.061	1.066	1.061	1.061	173,388	1.0610	0.00%
2016-09-07	0	2.190	2.190	2.200	2.190	2.200	222,000	486,880	2.1932	1.061	1.061	1.066	1.061	1.066	458,239	1.0625	-0.90%
2016-09-06	0	2.210	2.190	2.210	2.210	2.220	68,000	150,480	2.2129	1.071	1.061	1.071	1.071	1.076	140,361	1.0721	-0.90%
2016-09-05	0	2.230	2.220	2.230	2.210	2.230	72,000	159,800	2.2194	1.080	1.076	1.080	1.071	1.080	148,618	1.0752	1.36%
2016-09-02	0	2.200	2.190	2.200	2.180	2.210	90,000	197,260	2.1918	1.066	1.061	1.066	1.056	1.071	185,772	1.0618	0.00%
2016-09-01	0	2.200	2.200	2.220	2.180	2.200	348,000	763,500	2.1940	1.066	1.066	1.076	1.056	1.066	718,320	1.0629	0.00%
2016-08-31	0	2.200	2.200	2.210	2.200	2.200	86,000	189,200	2.2000	1.066	1.066	1.071	1.066	1.066	177,516	1.0658	0.46%
2016-08-30	0	2.190	2.190	2.210	2.180	2.200	152,000	333,720	2.1955	1.061	1.061	1.071	1.056	1.066	313,749	1.0637	-0.45%
2016-08-29	0	2.200	2.170	2.200	2.200	2.200	11,200	24,556	2.1925	1.066	1.051	1.066	1.066	1.066	23,118	1.0622	0.00%
2016-08-26	0	2.200	2.200	2.220	2.200	2.200	16,000	35,200	2.2000	1.066	1.066	1.076	1.066	1.066	33,026	1.0658	0.92%
2016-08-25	0	2.180	2.180	2.210	2.180	2.200	64,000	140,720	2.1988	1.056	1.056	1.071	1.056	1.066	132,105	1.0652	-0.91%
2016-08-24	0	2.200	2.180	2.200	2.160	2.200	124,000	271,420	2.1889	1.066	1.056	1.066	1.046	1.066	255,953	1.0604	0.46%
2016-08-23	0	2.190	2.180	2.200	2.190	2.210	60,000	132,000	2.2000	1.061	1.056	1.066	1.061	1.071	123,848	1.0658	-0.45%
2016-08-22	0	2.200	2.180	2.210	2.200	2.220	196,000	433,400	2.2112	1.066	1.056	1.071	1.066	1.076	404,571	1.0713	0.00%
2016-08-19	0	2.200	2.200	2.210	2.180	2.200	96,000	210,760	2.1954	1.066	1.066	1.071	1.056	1.066	198,157	1.0636	0.00%
2016-08-18	0	2.200	2.190	2.220	2.180	2.200	172,000	377,600	2.1953	1.066	1.061	1.076	1.056	1.066	355,032	1.0636	0.00%
2016-08-17	0	2.200	2.170	2.200	2.160	2.210	258,000	562,520	2.1803	1.066	1.051	1.066	1.046	1.071	532,548	1.0563	0.92%
2016-08-16	0	2.180	2.170	2.180	2.170	2.190	138,000	300,980	2.1810	1.056	1.051	1.056	1.051	1.061	284,851	1.0566	-0.46%
2016-08-15	0	2.190	2.160	2.190	2.160	2.210	816,000	1,773,500	2.1734	1.061	1.046	1.061	1.046	1.071	1,684,336	1.0529	-0.90%
2016-08-12	0	2.210	2.200	2.210	2.190	2.230	190,000	419,660	2.2087	1.071	1.066	1.071	1.061	1.080	392,186	1.0701	0.00%
2016-08-11	0	2.210	2.190	2.210	2.190	2.220	122,000	268,940	2.2044	1.071	1.061	1.071	1.061	1.076	251,825	1.0680	-0.90%
2016-08-10	0	2.230	2.190	2.230	2.190	2.240	268,000	592,320	2.2101	1.080	1.061	1.080	1.061	1.085	553,189	1.0707	-0.45%
2016-08-09	0	2.320	2.320	2.330	2.290	2.320	480,000	1,103,960	2.2999	1.085	1.085	1.090	1.071	1.085	1,026,171	1.0758	0.00%
2016-08-08	0	2.320	2.310	2.320	2.290	2.340	424,000	979,020	2.3090	1.085	1.081	1.085	1.071	1.095	906,451	1.0801	-0.43%
2016-08-05	0	2.330	2.310	2.330	2.270	2.330	276,000	634,460	2.2988	1.090	1.081	1.090	1.062	1.090	590,049	1.0753	2.19%
2016-08-04	0	2.280	2.260	2.280	2.270	2.280	208,000	472,360	2.2710	1.066	1.057	1.066	1.062	1.066	444,674	1.0623	0.44%
2016-08-03	0	2.270	2.260	2.280	2.250	2.270	126,000	285,340	2.2646	1.062	1.057	1.066	1.052	1.062	269,370	1.0593	0.00%
2016-08-01	0	2.270	2.260	2.270	2.240	2.270	192,000	434,040	2.2606	1.062	1.057	1.062	1.048	1.062	410,469	1.0574	2.25%
2016-07-29	0	2.220	2.220	2.240	2.210	2.250	226,000	502,500	2.2235	1.038	1.038	1.048	1.034	1.052	483,156	1.0400	-1.33%
2016-07-28	0	2.250	2.230	2.250	2.230	2.250	41,400	92,800	2.2415	1.052	1.043	1.052	1.043	1.052	88,507	1.0485	-0.44%
2016-07-27	0	2.260	2.230	2.260	2.240	2.260	272,000	611,520	2.2482	1.057	1.043	1.057	1.048	1.057	581,497	1.0516	0.89%
2016-07-26	0	2.240	2.230	2.240	2.230	2.250	113,400	253,520	2.2356	1.048	1.043	1.048	1.043	1.052	242,433	1.0457	0.00%
2016-07-25	0	2.240	2.230	2.250	2.240	2.240	48,000	107,520	2.2400	1.048	1.043	1.052	1.048	1.048	102,617	1.0478	0.90%
2016-07-22	0	2.220	2.210	2.220	2.210	2.220	72,000	159,300	2.2125	1.038	1.034	1.038	1.034	1.038	153,926	1.0349	0.00%
2016-07-21	0	2.220	2.220	2.240	2.220	2.240	28,000	62,500	2.2321	1.038	1.038	1.048	1.038	1.048	59,860	1.0441	0.45%
2016-07-20	0	2.210	2.210	2.230	2.210	2.220	30,000	66,420	2.2140	1.034	1.034	1.043	1.034	1.038	64,136	1.0356	-0.90%
2016-07-19	0	2.230	2.200	2.230	2.200	2.240	14,000	30,880	2.2057	1.043	1.029	1.043	1.029	1.048	29,930	1.0317	0.45%
2016-07-18	0	2.220	2.210	2.240	2.200	2.240	94,000	208,680	2.2200	1.038	1.034	1.048	1.029	1.048	200,959	1.0384	0.00%
2016-07-15	0	2.220	2.200	2.230	2.180	2.230	252,000	555,140	2.2029	1.038	1.029	1.043	1.020	1.043	538,740	1.0304	-0.45%
2016-07-14	0	2.230	2.220	2.240	2.220	2.230	244,000	543,280	2.2266	1.043	1.038	1.048	1.038	1.043	521,637	1.0415	-0.45%
2016-07-13	0	2.240	2.230	2.250	2.220	2.250	232,000	520,100	2.2418	1.048	1.043	1.052	1.038	1.052	495,983	1.0486	-0.44%
2016-07-12	0	2.250	2.240	2.250	2.210	2.260	650,000	1,459,700	2.2457	1.052	1.048	1.052	1.034	1.057	1,389,607	1.0504	1.81%
2016-07-11	0	2.210	2.200	2.210	2.190	2.220	178,000	390,620	2.1945	1.034	1.029	1.034	1.024	1.038	380,539	1.0265	0.00%
2016-07-08	0	2.210	2.180	2.210	2.180	2.210	22,000	48,020	2.1827	1.034	1.020	1.034	1.020	1.034	47,033	1.0210	-0.90%
2016-07-07	0	2.230	2.200	2.240	2.200	2.240	436,000	973,960	2.2339	1.043	1.029	1.048	1.029	1.048	932,106	1.0449	0.00%
2016-07-06	0	2.230	2.220	2.230	2.160	2.230	400,000	877,600	2.1940	1.043	1.038	1.043	1.010	1.043	855,143	1.0263	2.76%
2016-07-05	0	2.170	2.170	2.180	2.150	2.170	578,000	1,248,320	2.1597	1.015	1.015	1.020	1.006	1.015	1,235,681	1.0102	1.40%
2016-07-04	0	2.140	2.130	2.150	2.130	2.150	324,000	693,820	2.1414	1.001	0.996	1.006	0.996	1.006	692,666	1.0017	0.47%
2016-06-30	0	2.130	2.120	2.140	2.120	2.150	242,000	515,720	2.1311	0.996	0.992	1.001	0.992	1.006	517,361	0.9968	0.47%
2016-06-29	0	2.120	2.110	2.120	2.070	2.140	448,000	945,900	2.1114	0.992	0.987	0.992	0.968	1.001	957,760	0.9876	-0.93%
2016-06-28	0	2.140	2.130	2.140	2.110	2.200	500,399	1,083,985	2.1662	1.001	0.996	1.001	0.987	1.029	1,069,782	1.0133	-3.60%
2016-06-27	0	2.220	2.190	2.230	2.200	2.220	36,000	79,240	2.2011	1.038	1.024	1.043	1.029	1.038	76,963	1.0296	0.91%
2016-06-24	0	2.200	2.200	2.210	2.190	2.270	890,000	1,966,240	2.2093	1.029	1.029	1.034	1.024	1.062	1,902,693	1.0334	-3.08%
2016-06-23	0	2.270	2.270	2.280	2.250	2.300	210,000	479,840	2.2850	1.062	1.062	1.066	1.052	1.076	448,950	1.0688	0.89%
2016-06-22	0	2.250	2.250	2.270	2.230	2.240	30,000	67,120	2.2373	1.052	1.052	1.062	1.043	1.048	64,136	1.0465	0.45%
2016-06-21	0	2.240	2.230	2.240	2.240	2.270	132,000	296,920	2.2494	1.048	1.043	1.048	1.048	1.062	282,197	1.0522	0.45%
2016-06-20	0	2.230	2.230	2.250	2.230	2.250	24,000	53,920	2.2467	1.043	1.043	1.052	1.043	1.052	51,309	1.0509	-0.45%
2016-06-17	0	2.240	2.230	2.240	2.240	2.240	20,000	44,800	2.2400	1.048	1.043	1.048	1.048	1.048	42,757	1.0478	0.00%
2016-06-16	0	2.240	2.240	2.270	2.230	2.250	46,000	103,280	2.2452	1.048	1.048	1.062	1.043	1.052	98,341	1.0502	-1.32%
2016-06-15	0	2.270	2.240	2.270	2.240	2.270	94,000	212,060	2.2560	1.062	1.048	1.062	1.048	1.062	200,959	1.0552	1.34%
2016-06-14	0	2.240	2.240	2.270	-	-	0	0	-	1.048	1.048	1.062	-	-	0	-	0.45%
2016-06-13	0	2.230	2.230	2.250	2.230	2.240	90,000	201,180	2.2353	1.043	1.043	1.052	1.043	1.048	192,407	1.0456	-1.33%
2016-06-10	0	2.260	2.250	2.260	2.250	2.280	54,000	123,000	2.2778	1.057	1.052	1.057	1.052	1.066	115,444	1.0654	-0.44%
2016-06-08	0	2.270	2.270	2.290	2.270	2.300	56,000	128,340	2.2918	1.062	1.062	1.071	1.062	1.076	119,720	1.0720	-0.87%
2016-06-07	0	2.290	2.290	2.320	2.270	2.330	372,000	852,880	2.2927	1.071	1.071	1.085	1.062	1.090	795,283	1.0724	2.23%
2016-06-06	0	2.240	2.220	2.250	2.220	2.240	14,000	31,200	2.2286	1.048	1.038	1.052	1.038	1.048	29,930	1.0424	0.90%
2016-06-03	0	2.220	2.220	2.240	2.220	2.220	6,000	13,320	2.2200	1.038	1.038	1.048	1.038	1.038	12,827	1.0384	-0.89%
2016-06-02	0	2.240	2.210	2.240	2.240	2.240	10,000	22,400	2.2400	1.048	1.034	1.048	1.048	1.048	21,379	1.0478	1.82%
2016-06-01	0	2.200	2.200	2.220	2.200	2.220	108,000	238,700	2.2102	1.029	1.029	1.038	1.029	1.038	230,889	1.0338	-0.45%
2016-05-31	0	2.210	2.200	2.230	2.210	2.230	78,000	173,020	2.2182	1.034	1.029	1.043	1.034	1.043	166,753	1.0376	0.00%
2016-05-30	0	2.210	2.210	2.240	2.200	2.210	108,000	238,320	2.2067	1.034	1.034	1.048	1.029	1.034	230,889	1.0322	0.45%
2016-05-27	0	2.200	2.200	2.220	2.200	2.220	118,000	260,620	2.2086	1.029	1.029	1.038	1.029	1.038	252,267	1.0331	-1.35%
2016-05-26	0	2.230	2.210	2.230	2.230	2.230	10,000	22,300	2.2300	1.043	1.034	1.043	1.043	1.043	21,379	1.0431	-0.89%
2016-05-25	0	2.250	2.240	2.260	2.200	2.250	70,000	156,640	2.2377	1.052	1.048	1.057	1.029	1.052	149,650	1.0467	0.90%
2016-05-24	0	2.230	2.210	2.230	2.230	2.230	50,000	111,500	2.2300	1.043	1.034	1.043	1.043	1.043	106,893	1.0431	1.36%
2016-05-23	0	2.200	2.200	2.230	2.190	2.220	30,000	66,180	2.2060	1.029	1.029	1.043	1.024	1.038	64,136	1.0319	-0.90%
2016-05-20	0	2.220	2.200	2.220	-	-	0	0	-	1.038	1.029	1.038	-	-	0	-	0.00%
2016-05-19	0	2.220	2.200	2.240	2.200	2.220	158,000	350,680	2.2195	1.038	1.029	1.048	1.029	1.038	337,781	1.0382	0.00%
2016-05-18	0	2.220	2.220	2.240	-	-	0	0	-	1.038	1.038	1.048	-	-	0	-	0.91%
2016-05-17	0	2.200	2.200	2.220	2.200	2.200	16,000	35,200	2.2000	1.029	1.029	1.038	1.029	1.029	34,206	1.0291	-1.35%
2016-05-16	0	2.230	2.230	2.240	2.170	2.230	279,000	612,030	2.1937	1.043	1.043	1.048	1.015	1.043	596,462	1.0261	1.36%
2016-05-13	0	2.200	2.200	2.210	2.190	2.250	183,600	410,624	2.2365	1.029	1.029	1.034	1.024	1.052	392,511	1.0461	-2.22%
2016-05-12	0	2.250	2.250	2.270	2.250	2.260	122,000	274,800	2.2525	1.052	1.052	1.062	1.052	1.057	260,819	1.0536	0.00%
2016-05-11	0	2.250	2.250	2.260	2.250	2.260	22,000	49,700	2.2591	1.052	1.052	1.057	1.052	1.057	47,033	1.0567	-0.44%
2016-05-10	0	2.260	2.250	2.260	2.220	2.260	118,000	264,120	2.2383	1.057	1.052	1.057	1.038	1.057	252,267	1.0470	1.35%
2016-05-09	0	2.230	2.220	2.250	2.230	2.280	318,000	716,680	2.2537	1.043	1.038	1.052	1.043	1.066	679,839	1.0542	-0.45%
2016-05-06	0	2.240	2.230	2.240	2.230	2.260	80,000	178,860	2.2358	1.048	1.043	1.048	1.043	1.057	171,029	1.0458	0.90%
2016-05-05	0	2.220	2.220	2.230	2.220	2.250	48,000	107,100	2.2313	1.038	1.038	1.043	1.038	1.052	102,617	1.0437	0.00%
2016-05-04	0	2.220	2.220	2.240	2.210	2.210	10,000	22,100	2.2100	1.038	1.038	1.048	1.034	1.034	21,379	1.0337	0.45%
2016-05-03	0	2.210	2.210	2.220	2.200	2.220	52,000	114,920	2.2100	1.034	1.034	1.038	1.029	1.038	111,169	1.0337	0.45%
2016-04-29	0	2.200	2.200	2.220	2.200	2.210	88,000	193,800	2.2023	1.029	1.029	1.038	1.029	1.034	188,131	1.0301	-1.35%
2016-04-28	0	2.230	2.230	2.240	2.200	2.230	102,000	226,320	2.2188	1.043	1.043	1.048	1.029	1.043	218,061	1.0379	1.36%
2016-04-27	0	2.200	2.200	2.220	2.180	2.220	168,000	370,940	2.2080	1.029	1.029	1.038	1.020	1.038	359,160	1.0328	1.38%
2016-04-26	0	2.170	2.170	2.200	2.170	2.170	20,000	43,400	2.1700	1.015	1.015	1.029	1.015	1.015	42,757	1.0150	0.00%
2016-04-25	0	2.170	2.170	2.190	2.170	2.170	26,000	56,420	2.1700	1.015	1.015	1.024	1.015	1.015	55,584	1.0150	0.46%
2016-04-22	0	2.160	2.160	2.180	2.160	2.170	10,000	21,680	2.1680	1.010	1.010	1.020	1.010	1.015	21,379	1.0141	-0.46%
2016-04-21	0	2.170	2.160	2.170	2.160	2.180	192,000	417,800	2.1760	1.015	1.010	1.015	1.010	1.020	410,469	1.0179	0.93%
2016-04-20	0	2.150	2.150	2.190	2.150	2.190	68,000	147,500	2.1691	1.006	1.006	1.024	1.006	1.024	145,374	1.0146	-0.92%
2016-04-19	0	2.170	2.170	2.190	2.160	2.170	104,000	225,640	2.1696	1.015	1.015	1.024	1.010	1.015	222,337	1.0149	0.00%
2016-04-18	0	2.170	2.170	2.180	2.160	2.170	78,200	169,586	2.1686	1.015	1.015	1.020	1.010	1.015	167,180	1.0144	0.46%
2016-04-15	0	2.160	2.160	2.170	2.160	2.160	4,000	8,640	2.1600	1.010	1.010	1.015	1.010	1.010	8,551	1.0104	0.00%
2016-04-14	0	2.160	2.150	2.160	2.150	2.170	100,000	215,760	2.1576	1.010	1.006	1.010	1.006	1.015	213,786	1.0092	0.00%
2016-04-13	0	2.160	2.160	2.170	2.160	2.180	76,000	164,920	2.1700	1.010	1.010	1.015	1.010	1.020	162,477	1.0150	0.00%
2016-04-12	0	2.160	2.160	2.170	2.150	2.170	74,000	159,980	2.1619	1.010	1.010	1.015	1.006	1.015	158,201	1.0112	0.47%
2016-04-11	0	2.150	2.150	2.180	2.150	2.150	32,000	68,800	2.1500	1.006	1.006	1.020	1.006	1.006	68,411	1.0057	0.00%
2016-04-08	0	2.150	2.140	2.150	2.140	2.170	88,000	189,300	2.1511	1.006	1.001	1.006	1.001	1.015	188,131	1.0062	0.47%
2016-04-07	0	2.140	2.130	2.140	2.150	2.160	36,000	77,520	2.1533	1.001	0.996	1.001	1.006	1.010	76,963	1.0072	-0.93%
2016-04-06	0	2.160	2.160	2.180	2.140	2.160	82,000	175,680	2.1424	1.010	1.010	1.020	1.001	1.010	175,304	1.0021	0.93%
2016-04-05	0	2.140	2.140	2.170	2.130	2.170	186,200	401,880	2.1583	1.001	1.001	1.015	0.996	1.015	398,069	1.0096	-0.93%
2016-04-01	0	2.160	2.140	2.160	2.140	2.160	82,000	176,380	2.1510	1.010	1.001	1.010	1.001	1.010	175,304	1.0061	0.93%
2016-03-31	0	2.140	2.140	2.170	2.140	2.160	66,000	142,260	2.1555	1.001	1.001	1.015	1.001	1.010	141,099	1.0082	0.47%
2016-03-30	0	2.130	2.120	2.130	2.150	2.150	57,000	122,450	2.1482	0.996	0.992	0.996	1.006	1.006	121,858	1.0049	0.00%
2016-03-29	0	2.130	2.110	2.150	-	-	0	0	-	0.996	0.987	1.006	-	-	0	-	0.00%
2016-03-24	0	2.130	2.130	2.140	2.130	2.150	138,000	295,640	2.1423	0.996	0.996	1.001	0.996	1.006	295,024	1.0021	-0.47%
2016-03-23	0	2.140	2.140	2.150	2.140	2.180	94,000	201,240	2.1409	1.001	1.001	1.006	1.001	1.020	200,959	1.0014	-0.47%
2016-03-22	0	2.150	2.150	2.170	2.150	2.160	120,000	258,300	2.1525	1.006	1.006	1.015	1.006	1.010	256,543	1.0068	0.00%
2016-03-21	0	2.150	2.150	2.180	2.150	2.150	64,000	137,600	2.1500	1.006	1.006	1.020	1.006	1.006	136,823	1.0057	-0.46%
2016-03-18	0	2.160	2.150	2.160	2.160	2.160	50,000	108,000	2.1600	1.010	1.006	1.010	1.010	1.010	106,893	1.0104	0.00%
2016-03-17	0	2.160	2.150	2.160	2.150	2.160	92,000	197,940	2.1515	1.010	1.006	1.010	1.006	1.010	196,683	1.0064	0.47%
2016-03-16	0	2.150	2.140	2.150	2.150	2.170	116,000	250,680	2.1610	1.006	1.001	1.006	1.006	1.015	247,991	1.0108	-0.92%
2016-03-15	0	2.170	2.170	2.180	2.170	2.170	48,000	104,160	2.1700	1.015	1.015	1.020	1.015	1.015	102,617	1.0150	-0.46%
2016-03-14	0	2.180	2.180	2.190	2.170	2.190	161,000	351,410	2.1827	1.020	1.020	1.024	1.015	1.024	344,195	1.0210	0.46%
2016-03-11	0	2.170	2.150	2.170	2.160	2.180	140,000	303,100	2.1650	1.015	1.006	1.015	1.010	1.020	299,300	1.0127	0.46%
2016-03-10	0	2.160	2.160	2.170	2.160	2.180	42,000	90,760	2.1610	1.010	1.010	1.015	1.010	1.020	89,790	1.0108	-0.46%
2016-03-09	0	2.170	2.150	2.170	2.150	2.200	746,000	1,621,780	2.1740	1.015	1.006	1.015	1.006	1.029	1,594,841	1.0169	0.46%
2016-03-08	0	2.160	2.160	2.170	2.120	2.160	324,000	693,600	2.1407	1.010	1.010	1.015	0.992	1.010	692,666	1.0013	0.00%
2016-03-07	0	2.160	2.150	2.160	2.150	2.160	388,000	835,240	2.1527	1.010	1.006	1.010	1.006	1.010	829,489	1.0069	0.00%
2016-03-04	0	2.160	2.150	2.170	2.110	2.160	682,000	1,464,000	2.1466	1.010	1.006	1.015	0.987	1.010	1,458,018	1.0041	0.47%
2016-03-03	0	2.150	2.110	2.150	2.070	2.150	404,000	851,660	2.1081	1.006	0.987	1.006	0.968	1.006	863,694	0.9861	1.90%
2016-03-02	0	2.110	2.080	2.110	2.040	2.190	458,000	960,880	2.0980	0.987	0.973	0.987	0.954	1.024	979,139	0.9814	4.98%
2016-03-01	0	2.010	2.010	2.030	2.010	2.040	16,000	32,340	2.0213	0.940	0.940	0.950	0.940	0.954	34,206	0.9455	0.50%
2016-02-29	0	2.000	2.000	2.020	2.000	2.020	22,000	44,360	2.0164	0.936	0.936	0.945	0.936	0.945	47,033	0.9432	-1.96%
2016-02-26	0	2.040	2.020	2.040	2.040	2.040	50,000	102,000	2.0400	0.954	0.945	0.954	0.954	0.954	106,893	0.9542	0.99%
2016-02-25	0	2.020	2.000	2.020	2.010	2.020	102,000	205,640	2.0161	0.945	0.936	0.945	0.940	0.945	218,061	0.9430	0.00%
2016-02-24	0	2.020	2.010	2.030	2.020	2.020	10,000	20,200	2.0200	0.945	0.940	0.950	0.945	0.945	21,379	0.9449	-0.49%
2016-02-23	0	2.030	2.020	2.030	2.030	2.040	80,000	162,600	2.0325	0.950	0.945	0.950	0.950	0.954	171,029	0.9507	-0.98%
2016-02-22	0	2.050	2.040	2.060	2.030	2.070	168,000	342,920	2.0412	0.959	0.954	0.964	0.950	0.968	359,160	0.9548	0.49%
2016-02-19	0	2.040	2.030	2.040	2.020	2.040	100,000	203,620	2.0362	0.954	0.950	0.954	0.945	0.954	213,786	0.9524	0.49%
2016-02-18	0	2.030	2.020	2.030	2.000	2.040	312,000	629,200	2.0167	0.950	0.945	0.950	0.936	0.954	667,011	0.9433	0.50%
2016-02-17	0	2.020	2.020	2.030	2.000	2.040	258,000	519,500	2.0136	0.945	0.945	0.950	0.936	0.954	551,567	0.9419	-1.46%
2016-02-16	0	2.050	2.010	2.050	2.000	2.060	222,000	446,280	2.0103	0.959	0.940	0.959	0.936	0.964	474,604	0.9403	-0.49%
2016-02-15	0	2.060	2.040	2.060	2.060	2.060	32,000	65,920	2.0600	0.964	0.954	0.964	0.964	0.964	68,411	0.9636	1.48%
2016-02-12	0	2.030	2.020	2.050	2.010	2.030	58,000	116,840	2.0145	0.950	0.945	0.959	0.940	0.950	123,996	0.9423	-1.93%
2016-02-11	0	2.070	2.040	2.070	2.070	2.080	30,000	62,200	2.0733	0.968	0.954	0.968	0.968	0.973	64,136	0.9698	-1.43%
2016-02-05	0	2.100	2.100	2.110	-	-	0	0	-	0.982	0.982	0.987	-	-	0	-	1.45%
2016-02-04	0	2.070	2.070	2.090	2.060	2.070	66,000	136,600	2.0697	0.968	0.968	0.978	0.964	0.968	141,099	0.9681	-0.96%
2016-02-03	0	2.090	2.060	2.090	2.030	2.090	644,000	1,358,180	2.1090	0.978	0.964	0.978	0.950	0.978	1,376,780	0.9865	-1.42%
2016-02-02	0	2.120	2.080	2.120	2.120	2.120	4,000	8,480	2.1200	0.992	0.973	0.992	0.992	0.992	8,551	0.9916	1.44%
2016-02-01	0	2.090	2.050	2.090	-	-	0	0	-	0.978	0.959	0.978	-	-	0	-	0.00%
2016-01-29	0	2.090	2.090	2.100	2.020	2.090	126,000	260,260	2.0656	0.978	0.978	0.982	0.945	0.978	269,370	0.9662	1.95%
2016-01-28	0	2.050	2.030	2.050	2.020	2.050	114,000	230,940	2.0258	0.959	0.950	0.959	0.945	0.959	243,716	0.9476	0.49%
2016-01-27	0	2.040	2.040	2.050	2.030	2.040	38,000	77,420	2.0374	0.954	0.954	0.959	0.950	0.954	81,239	0.9530	-0.49%
2016-01-26	0	2.050	2.020	2.050	2.020	2.050	74,000	151,640	2.0492	0.959	0.945	0.959	0.945	0.959	158,201	0.9585	-1.91%
2016-01-25	0	2.090	2.050	2.090	2.040	2.090	68,000	139,400	2.0500	0.978	0.959	0.978	0.954	0.978	145,374	0.9589	2.96%
2016-01-22	0	2.030	2.030	2.060	2.030	2.050	192,000	389,940	2.0309	0.950	0.950	0.964	0.950	0.959	410,469	0.9500	2.01%
2016-01-21	0	1.990	1.980	2.000	1.980	2.020	192,000	383,500	1.9974	0.931	0.926	0.936	0.926	0.945	410,469	0.9343	-3.40%
2016-01-20	0	2.060	2.040	2.060	2.020	2.060	148,000	301,180	2.0350	0.964	0.954	0.964	0.945	0.964	316,403	0.9519	-0.48%
2016-01-19	0	2.070	2.060	2.090	2.050	2.070	50,000	102,900	2.0580	0.968	0.964	0.978	0.959	0.968	106,893	0.9626	0.00%
2016-01-18	0	2.070	2.040	2.070	2.020	2.070	268,000	544,100	2.0302	0.968	0.954	0.968	0.945	0.968	572,946	0.9497	0.49%
2016-01-15	0	2.060	2.060	2.070	2.050	2.070	236,000	486,280	2.0605	0.964	0.964	0.968	0.959	0.968	504,534	0.9638	0.00%
2016-01-14	0	2.060	2.060	2.080	2.020	2.060	206,000	418,600	2.0320	0.964	0.964	0.973	0.945	0.964	440,399	0.9505	0.00%
2016-01-13	0	2.060	2.060	2.080	2.050	2.100	164,000	337,420	2.0574	0.964	0.964	0.973	0.959	0.982	350,609	0.9624	0.49%
2016-01-12	0	2.050	2.050	2.090	2.050	2.070	178,000	366,520	2.0591	0.959	0.959	0.978	0.959	0.968	380,539	0.9632	-0.97%
2016-01-11	0	2.070	2.060	2.070	2.050	2.080	400,000	821,060	2.0527	0.968	0.964	0.968	0.959	0.973	855,143	0.9601	-0.96%
2016-01-08	0	2.090	2.090	2.110	2.080	2.100	74,000	154,840	2.0924	0.978	0.978	0.987	0.973	0.982	158,201	0.9788	0.48%
2016-01-07	0	2.080	2.080	2.110	2.080	2.120	292,000	611,760	2.0951	0.973	0.973	0.987	0.973	0.992	624,254	0.9800	-1.89%
2016-01-06	0	2.120	2.120	2.140	2.120	2.120	16,000	33,920	2.1200	0.992	0.992	1.001	0.992	0.992	34,206	0.9916	0.00%
2016-01-05	0	2.120	2.120	2.130	2.110	2.140	90,000	191,260	2.1251	0.992	0.992	0.996	0.987	1.001	192,407	0.9940	0.95%
2016-01-04	0	2.100	2.100	2.150	2.090	2.170	244,000	516,280	2.1159	0.982	0.982	1.006	0.978	1.015	521,637	0.9897	-3.23%
2015-12-31	0	2.170	2.160	2.170	2.170	2.200	110,000	239,940	2.1813	1.015	1.010	1.015	1.015	1.029	235,164	1.0203	-1.36%
2015-12-30	0	2.200	2.200	2.220	2.160	2.230	488,000	1,077,360	2.2077	1.029	1.029	1.038	1.010	1.043	1,043,274	1.0327	2.33%
2015-12-29	0	2.150	2.150	2.170	2.150	2.170	142,000	307,660	2.1666	1.006	1.006	1.015	1.006	1.015	303,576	1.0135	0.47%
2015-12-28	0	2.140	2.130	2.150	2.120	2.190	154,000	332,200	2.1571	1.001	0.996	1.006	0.992	1.024	329,230	1.0090	1.42%
2015-12-24	0	2.110	2.100	2.130	2.100	2.110	54,000	113,840	2.1081	0.987	0.982	0.996	0.982	0.987	115,444	0.9861	0.00%
2015-12-23	0	2.110	2.100	2.110	2.110	2.110	42,000	88,620	2.1100	0.987	0.982	0.987	0.987	0.987	89,790	0.9870	0.00%
2015-12-22	0	2.110	2.110	2.120	2.110	2.120	42,000	88,820	2.1148	0.987	0.987	0.992	0.987	0.992	89,790	0.9892	0.48%
2015-12-21	0	2.100	2.090	2.100	2.070	2.100	69,000	143,920	2.0858	0.982	0.978	0.982	0.968	0.982	147,512	0.9756	0.96%
2015-12-18	0	2.080	2.080	2.100	2.070	2.090	54,000	112,580	2.0848	0.973	0.973	0.982	0.968	0.978	115,444	0.9752	-0.95%
2015-12-17	0	2.100	2.100	2.110	2.100	2.110	54,000	113,520	2.1022	0.982	0.982	0.987	0.982	0.987	115,444	0.9833	0.48%
2015-12-16	0	2.090	2.090	2.110	2.090	2.110	44,000	92,800	2.1091	0.978	0.978	0.987	0.978	0.987	94,066	0.9865	0.48%
2015-12-15	0	2.080	2.080	2.090	2.070	2.090	48,000	99,740	2.0779	0.973	0.973	0.978	0.968	0.978	102,617	0.9720	0.48%
2015-12-14	0	2.070	2.070	2.100	2.050	2.080	208,000	430,740	2.0709	0.968	0.968	0.982	0.959	0.973	444,674	0.9687	-0.48%
2015-12-11	0	2.080	2.070	2.080	2.070	2.150	448,000	945,240	2.1099	0.973	0.968	0.973	0.968	1.006	957,760	0.9869	-3.70%
2015-12-10	0	2.160	2.160	2.170	2.150	2.160	186,000	400,960	2.1557	1.010	1.010	1.015	1.006	1.010	397,641	1.0083	-0.92%
2015-12-09	0	2.180	2.150	2.180	2.130	2.180	222,000	479,420	2.1595	1.020	1.006	1.020	0.996	1.020	474,604	1.0101	2.35%
2015-12-08	0	2.200	2.200	2.220	2.200	2.230	800,000	1,773,140	2.2164	0.996	0.996	1.005	0.996	1.010	1,766,492	1.0038	-1.35%
2015-12-07	0	2.230	2.220	2.240	2.220	2.230	80,000	178,240	2.2280	1.010	1.005	1.014	1.005	1.010	176,649	1.0090	0.00%
2015-12-04	0	2.230	2.210	2.220	2.210	2.230	122,000	271,860	2.2284	1.010	1.001	1.005	1.001	1.010	269,390	1.0092	0.00%
2015-12-03	0	2.230	2.230	2.240	2.230	2.240	542,000	1,212,500	2.2371	1.010	1.010	1.014	1.010	1.014	1,196,798	1.0131	0.00%
2015-12-02	0	2.230	2.210	2.230	2.180	2.240	1,290,000	2,862,400	2.2189	1.010	1.001	1.010	0.987	1.014	2,848,469	1.0049	2.29%
2015-12-01	0	2.180	2.180	2.190	2.140	2.180	354,000	766,540	2.1654	0.987	0.987	0.992	0.969	0.987	781,673	0.9806	1.87%
2015-11-30	0	2.140	2.130	2.140	2.120	2.140	462,000	983,620	2.1290	0.969	0.965	0.969	0.960	0.969	1,020,149	0.9642	-0.47%
2015-11-27	0	2.150	2.140	2.150	2.150	2.210	838,000	1,814,340	2.1651	0.974	0.969	0.974	0.974	1.001	1,850,401	0.9805	-3.15%
2015-11-26	0	2.220	2.220	2.230	2.200	2.230	424,000	941,920	2.2215	1.005	1.005	1.010	0.996	1.010	936,241	1.0061	0.91%
2015-11-25	0	2.200	2.200	2.210	2.170	2.200	252,000	552,540	2.1926	0.996	0.996	1.001	0.983	0.996	556,445	0.9930	0.00%
2015-11-24	0	2.200	2.180	2.200	2.180	2.200	80,000	174,780	2.1848	0.996	0.987	0.996	0.987	0.996	176,649	0.9894	0.46%
2015-11-23	0	2.190	2.180	2.200	2.180	2.190	186,000	405,980	2.1827	0.992	0.987	0.996	0.987	0.992	410,709	0.9885	0.46%
2015-11-20	0	2.180	2.170	2.200	2.170	2.200	260,000	566,860	2.1802	0.987	0.983	0.996	0.983	0.996	574,110	0.9874	-0.46%
2015-11-19	0	2.190	2.180	2.190	2.190	2.200	148,000	324,920	2.1954	0.992	0.987	0.992	0.992	0.996	326,801	0.9942	0.00%
2015-11-18	0	2.190	2.180	2.190	2.190	2.200	70,000	153,800	2.1971	0.992	0.987	0.992	0.992	0.996	154,568	0.9950	-0.45%
2015-11-17	0	2.200	2.180	2.200	2.150	2.200	372,000	811,820	2.1823	0.996	0.987	0.996	0.974	0.996	821,419	0.9883	2.33%
2015-11-16	0	2.150	2.150	2.160	2.140	2.150	108,000	231,720	2.1456	0.974	0.974	0.978	0.969	0.974	238,476	0.9717	-0.92%
2015-11-13	0	2.170	2.160	2.180	2.150	2.170	262,000	565,820	2.1596	0.983	0.978	0.987	0.974	0.983	578,526	0.9780	-0.91%
2015-11-12	0	2.190	2.190	2.200	2.180	2.200	174,000	380,160	2.1848	0.992	0.992	0.996	0.987	0.996	384,212	0.9895	0.46%
2015-11-11	0	2.180	2.170	2.180	2.170	2.190	400,000	872,620	2.1816	0.987	0.983	0.987	0.983	0.992	883,246	0.9880	0.93%
2015-11-10	0	2.160	2.130	2.160	-	-	0	0	-	0.978	0.965	0.978	-	-	0	-	0.00%
2015-11-09	0	2.160	2.140	2.170	2.140	2.160	164,000	352,300	2.1482	0.978	0.969	0.983	0.969	0.978	362,131	0.9729	0.93%
2015-11-06	0	2.140	2.140	2.170	2.130	2.170	76,000	162,300	2.1355	0.969	0.969	0.983	0.965	0.983	167,817	0.9671	0.47%
2015-11-05	0	2.130	2.130	2.150	2.130	2.160	118,000	253,360	2.1471	0.965	0.965	0.974	0.965	0.978	260,558	0.9724	-1.84%
2015-11-04	0	2.170	2.160	2.170	2.170	2.190	148,000	322,300	2.1777	0.983	0.978	0.983	0.983	0.992	326,801	0.9862	0.46%
2015-11-03	0	2.160	2.140	2.170	2.160	2.160	50,000	108,000	2.1600	0.978	0.969	0.983	0.978	0.978	110,406	0.9782	0.47%
2015-11-02	0	2.150	2.120	2.150	2.120	2.150	242,000	517,700	2.1393	0.974	0.960	0.974	0.960	0.974	534,364	0.9688	-0.46%
2015-10-30	0	2.160	2.150	2.170	2.150	2.190	36,000	77,760	2.1600	0.978	0.974	0.983	0.974	0.992	79,492	0.9782	-0.92%
2015-10-29	0	2.180	2.150	2.190	2.140	2.190	162,000	352,320	2.1748	0.987	0.974	0.992	0.969	0.992	357,715	0.9849	1.40%
2015-10-28	0	2.150	2.130	2.150	2.130	2.180	420,000	904,020	2.1524	0.974	0.965	0.974	0.965	0.987	927,408	0.9748	-0.46%
2015-10-27	0	2.160	2.160	2.180	2.160	2.180	84,000	182,160	2.1686	0.978	0.978	0.987	0.978	0.987	185,482	0.9821	0.93%
2015-10-26	0	2.140	2.140	2.150	2.140	2.200	336,000	730,180	2.1732	0.969	0.969	0.974	0.969	0.996	741,927	0.9842	-0.47%
2015-10-23	0	2.150	2.150	2.160	2.140	2.180	204,000	440,400	2.1588	0.974	0.974	0.978	0.969	0.987	450,456	0.9777	-1.83%
2015-10-22	0	2.190	2.150	2.190	2.110	2.200	256,000	545,880	2.1323	0.992	0.974	0.992	0.956	0.996	565,278	0.9657	3.30%
2015-10-20	0	2.120	2.120	2.140	2.100	2.150	144,000	306,280	2.1269	0.960	0.960	0.969	0.951	0.974	317,969	0.9632	0.95%
2015-10-19	0	2.100	2.100	2.120	2.090	2.120	388,000	816,540	2.1045	0.951	0.951	0.960	0.947	0.960	856,749	0.9531	-0.47%
2015-10-16	0	2.110	2.100	2.120	2.110	2.120	148,000	312,800	2.1135	0.956	0.951	0.960	0.956	0.960	326,801	0.9572	-0.47%
2015-10-15	0	2.120	2.100	2.140	2.090	2.120	244,000	513,840	2.1059	0.960	0.951	0.969	0.947	0.960	538,780	0.9537	0.95%
2015-10-14	0	2.100	2.100	2.110	2.100	2.110	84,000	176,940	2.1064	0.951	0.951	0.956	0.951	0.956	185,482	0.9539	0.00%
2015-10-13	0	2.100	2.100	2.150	2.080	2.110	228,000	480,200	2.1061	0.951	0.951	0.974	0.942	0.956	503,450	0.9538	-0.47%
2015-10-12	0	2.110	2.110	2.130	2.090	2.150	68,000	144,620	2.1268	0.956	0.956	0.965	0.947	0.974	150,152	0.9632	-0.47%
2015-10-09	0	2.120	2.110	2.120	2.100	2.120	82,000	172,900	2.1085	0.960	0.956	0.960	0.951	0.960	181,065	0.9549	0.95%
2015-10-08	0	2.100	2.100	2.120	2.100	2.110	54,000	113,560	2.1030	0.951	0.951	0.960	0.951	0.956	119,238	0.9524	-0.94%
2015-10-07	0	2.120	2.100	2.120	2.100	2.120	38,000	80,260	2.1121	0.960	0.951	0.960	0.951	0.960	83,908	0.9565	0.95%
2015-10-06	0	2.100	2.090	2.110	2.080	2.110	202,000	423,760	2.0978	0.951	0.947	0.956	0.942	0.956	446,039	0.9501	0.48%
2015-10-05	0	2.090	2.090	2.100	2.080	2.110	138,000	289,600	2.0986	0.947	0.947	0.951	0.942	0.956	304,720	0.9504	0.00%
2015-10-02	0	2.090	2.080	2.100	2.030	2.110	122,000	253,540	2.0782	0.947	0.942	0.951	0.919	0.956	269,390	0.9412	1.46%
2015-09-30	0	2.060	2.030	2.060	2.010	2.060	176,000	356,060	2.0231	0.933	0.919	0.933	0.910	0.933	388,628	0.9162	0.98%
2015-09-29	0	2.040	2.030	2.050	2.020	2.050	344,000	698,140	2.0295	0.924	0.919	0.928	0.915	0.928	759,592	0.9191	-1.45%
2015-09-25	0	2.070	2.050	2.070	2.040	2.070	52,000	107,140	2.0604	0.937	0.928	0.937	0.924	0.937	114,822	0.9331	0.49%
2015-09-24	0	2.060	2.060	2.070	2.050	2.070	180,000	371,180	2.0621	0.933	0.933	0.937	0.928	0.937	397,461	0.9339	-0.48%
2015-09-23	0	2.070	2.060	2.080	2.020	2.080	218,000	444,840	2.0406	0.937	0.933	0.942	0.915	0.942	481,369	0.9241	-0.48%
2015-09-22	0	2.080	2.060	2.100	2.060	2.100	226,000	469,380	2.0769	0.942	0.933	0.951	0.933	0.951	499,034	0.9406	1.46%
2015-09-21	0	2.050	2.030	2.060	2.030	2.050	66,000	134,280	2.0345	0.928	0.919	0.933	0.919	0.928	145,736	0.9214	0.49%
2015-09-18	0	2.040	2.040	2.050	2.030	2.040	104,000	211,480	2.0335	0.924	0.924	0.928	0.919	0.924	229,644	0.9209	0.99%
2015-09-17	0	2.020	2.010	2.030	2.020	2.030	50,000	101,200	2.0240	0.915	0.910	0.919	0.915	0.919	110,406	0.9166	-0.98%
2015-09-16	0	2.040	2.020	2.040	2.020	2.040	64,000	129,320	2.0206	0.924	0.915	0.924	0.915	0.924	141,319	0.9151	1.49%
2015-09-15	0	2.010	2.000	2.020	2.010	2.020	62,000	124,920	2.0148	0.910	0.906	0.915	0.910	0.915	136,903	0.9125	-0.99%
2015-09-14	0	2.030	2.010	2.030	2.020	2.030	170,000	344,340	2.0255	0.919	0.910	0.919	0.915	0.919	375,380	0.9173	-1.46%
2015-09-11	0	2.060	2.040	2.060	2.020	2.060	40,000	81,860	2.0465	0.933	0.924	0.933	0.915	0.933	88,325	0.9268	-0.48%
2015-09-10	0	2.070	2.030	2.080	2.020	2.070	144,000	292,440	2.0308	0.937	0.919	0.942	0.915	0.937	317,969	0.9197	-0.48%
2015-09-09	0	2.080	2.060	2.080	2.050	2.080	242,000	499,360	2.0635	0.942	0.933	0.942	0.928	0.942	534,364	0.9345	0.97%
2015-09-08	0	2.060	2.030	2.060	2.010	2.060	180,000	364,780	2.0266	0.933	0.919	0.933	0.910	0.933	397,461	0.9178	2.49%
2015-09-07	0	2.010	2.000	2.010	2.010	2.010	38,000	76,380	2.0100	0.910	0.906	0.910	0.910	0.910	83,908	0.9103	0.00%
2015-09-04	0	2.010	1.990	2.020	1.980	2.030	178,000	356,020	2.0001	0.910	0.901	0.915	0.897	0.919	393,045	0.9058	-0.99%
2015-09-02	0	2.030	1.990	2.060	1.960	2.040	290,000	578,540	1.9950	0.919	0.901	0.933	0.888	0.924	640,353	0.9035	1.50%
2015-09-01	0	2.000	1.980	2.000	1.980	2.010	216,000	431,300	1.9968	0.906	0.897	0.906	0.897	0.910	476,953	0.9043	-0.50%
2015-08-31	0	2.010	2.010	2.020	2.000	2.040	160,000	323,240	2.0203	0.910	0.910	0.915	0.906	0.924	353,298	0.9149	-1.47%
2015-08-28	0	2.040	2.020	2.040	2.020	2.070	496,000	1,014,840	2.0460	0.924	0.915	0.924	0.915	0.937	1,095,225	0.9266	-1.45%
2015-08-27	0	2.070	2.060	2.070	1.990	2.070	382,000	774,440	2.0273	0.937	0.933	0.937	0.901	0.937	843,500	0.9181	1.97%
2015-08-26	0	2.030	1.990	2.040	1.950	2.070	488,000	985,640	2.0198	0.919	0.901	0.924	0.883	0.937	1,077,560	0.9147	-3.79%
2015-08-25	0	2.110	2.030	2.120	1.930	2.140	622,000	1,258,600	2.0235	0.956	0.919	0.960	0.874	0.969	1,373,448	0.9164	3.94%
2015-08-24	0	2.030	1.990	2.040	1.980	2.060	2,520,000	5,025,120	1.9941	0.919	0.901	0.924	0.897	0.933	5,564,450	0.9031	-3.33%
2015-08-21	0	2.100	2.090	2.120	2.050	2.110	452,000	945,540	2.0919	0.951	0.947	0.960	0.928	0.956	998,068	0.9474	-0.94%
2015-08-20	0	2.120	2.100	2.120	2.100	2.140	274,000	582,840	2.1272	0.960	0.951	0.960	0.951	0.969	605,024	0.9633	-2.75%
2015-08-19	0	2.180	2.160	2.200	-	-	0	0	-	0.987	0.978	0.996	-	-	0	-	0.00%
2015-08-18	0	2.180	2.170	2.190	2.170	2.220	194,000	427,260	2.2024	0.987	0.983	0.992	0.983	1.005	428,374	0.9974	-2.24%
2015-08-17	0	2.230	2.210	2.230	2.150	2.230	76,000	168,100	2.2118	1.010	1.001	1.010	0.974	1.010	167,817	1.0017	1.36%
2015-08-14	0	2.200	2.180	2.200	2.170	2.200	28,000	60,880	2.1743	0.996	0.987	0.996	0.983	0.996	61,827	0.9847	-1.79%
2015-08-13	0	2.240	2.200	2.240	2.140	2.240	354,000	763,580	2.1570	1.014	0.996	1.014	0.969	1.014	781,673	0.9769	0.90%
2015-08-12	0	2.220	2.200	2.230	2.200	2.280	282,000	626,840	2.2228	1.005	0.996	1.010	0.996	1.033	622,688	1.0067	-2.63%
2015-08-11	0	2.280	2.250	2.280	2.240	2.290	118,000	267,700	2.2686	1.033	1.019	1.033	1.014	1.037	260,558	1.0274	0.00%
2015-08-10	0	2.280	2.240	2.280	2.210	2.280	166,000	371,060	2.2353	1.033	1.014	1.033	1.001	1.033	366,547	1.0123	0.44%
2015-08-07	0	2.350	2.310	2.350	2.290	2.350	294,000	678,880	2.3091	1.028	1.011	1.028	1.002	1.028	672,065	1.0101	1.73%
2015-08-06	0	2.310	2.290	2.320	2.290	2.310	122,000	280,740	2.3011	1.011	1.002	1.015	1.002	1.011	278,884	1.0067	0.87%
2015-08-05	0	2.290	2.280	2.300	2.260	2.310	200,000	455,480	2.2774	1.002	0.997	1.006	0.989	1.011	457,187	0.9963	-0.43%
2015-08-04	0	2.300	2.280	2.300	2.280	2.310	142,000	326,020	2.2959	1.006	0.997	1.006	0.997	1.011	324,603	1.0044	-2.13%
2015-08-03	0	2.350	2.320	2.380	2.310	2.350	54,000	125,460	2.3233	1.028	1.015	1.041	1.011	1.028	123,440	1.0164	-1.26%
2015-07-31	0	2.380	2.340	2.380	2.320	2.380	142,000	335,140	2.3601	1.041	1.024	1.041	1.015	1.041	324,603	1.0325	0.00%
2015-07-30	0	2.380	2.330	2.380	2.300	2.380	140,000	327,980	2.3427	1.041	1.019	1.041	1.006	1.041	320,031	1.0248	1.71%
2015-07-29	0	2.340	2.320	2.350	2.290	2.340	142,000	330,020	2.3241	1.024	1.015	1.028	1.002	1.024	324,603	1.0167	0.00%
2015-07-28	0	2.340	2.290	2.350	2.190	2.340	330,000	745,960	2.2605	1.024	1.002	1.028	0.958	1.024	754,358	0.9889	2.63%
2015-07-27	0	2.280	2.260	2.280	2.260	2.340	325,000	748,080	2.3018	0.997	0.989	0.997	0.989	1.024	742,929	1.0069	-2.98%
2015-07-24	0	2.350	2.350	2.360	2.350	2.360	120,000	282,960	2.3580	1.028	1.028	1.032	1.028	1.032	274,312	1.0315	0.00%
2015-07-23	0	2.350	2.350	2.380	2.350	2.380	88,000	208,420	2.3684	1.028	1.028	1.041	1.028	1.041	201,162	1.0361	-0.84%
2015-07-22	0	2.370	2.370	2.390	2.340	2.380	52,000	122,820	2.3619	1.037	1.037	1.046	1.024	1.041	118,869	1.0332	-0.42%
2015-07-21	0	2.380	2.370	2.390	2.340	2.400	50,000	119,120	2.3824	1.041	1.037	1.046	1.024	1.050	114,297	1.0422	-0.42%
2015-07-20	0	2.390	2.370	2.390	2.340	2.390	148,000	350,180	2.3661	1.046	1.037	1.046	1.024	1.046	338,318	1.0351	0.84%
2015-07-17	0	2.370	2.340	2.370	2.300	2.370	226,000	529,480	2.3428	1.037	1.024	1.037	1.006	1.037	516,621	1.0249	1.28%
2015-07-16	0	2.340	2.340	2.360	2.290	2.350	98,000	228,180	2.3284	1.024	1.024	1.032	1.002	1.028	224,022	1.0186	0.43%
2015-07-15	0	2.330	2.330	2.340	2.320	2.350	214,000	499,320	2.3333	1.019	1.019	1.024	1.015	1.028	489,190	1.0207	-1.27%
2015-07-14	0	2.360	2.330	2.360	2.340	2.400	361,000	854,560	2.3672	1.032	1.019	1.032	1.024	1.050	825,222	1.0356	-0.42%
2015-07-13	0	2.370	2.350	2.390	2.280	2.400	482,000	1,122,460	2.3288	1.037	1.028	1.046	0.997	1.050	1,101,820	1.0187	4.87%
2015-07-10	0	2.260	2.250	2.260	2.210	2.360	548,000	1,255,120	2.2904	0.989	0.984	0.989	0.967	1.032	1,252,692	1.0019	2.26%
2015-07-09	0	2.210	2.170	2.210	2.000	2.230	1,554,000	3,358,800	2.1614	0.967	0.949	0.967	0.875	0.976	3,552,342	0.9455	9.95%
2015-07-08	0	2.010	2.000	2.020	1.950	2.150	2,402,000	4,865,000	2.0254	0.879	0.875	0.884	0.853	0.941	5,490,814	0.8860	-6.51%
2015-07-07	0	2.150	2.140	2.150	2.150	2.200	720,000	1,564,360	2.1727	0.941	0.936	0.941	0.941	0.962	1,645,873	0.9505	-2.27%
2015-07-06	0	2.200	2.200	2.220	2.080	2.340	2,264,000	4,852,080	2.1431	0.962	0.962	0.971	0.910	1.024	5,175,355	0.9375	-5.17%
2015-07-03	0	2.320	2.320	2.330	2.260	2.400	902,000	2,093,380	2.3208	1.015	1.015	1.019	0.989	1.050	2,061,913	1.0153	-2.93%
2015-07-02	0	2.390	2.380	2.400	2.390	2.430	838,000	2,019,260	2.4096	1.046	1.041	1.050	1.046	1.063	1,915,613	1.0541	-1.24%
2015-06-30	0	2.420	2.420	2.430	2.360	2.470	750,000	1,801,380	2.4018	1.059	1.059	1.063	1.032	1.081	1,714,451	1.0507	-2.42%
2015-06-29	0	2.480	2.430	2.470	2.420	2.560	2,176,000	5,426,680	2.4939	1.085	1.063	1.081	1.059	1.120	4,974,193	1.0910	-3.12%
2015-06-26	0	2.560	2.550	2.560	2.410	2.590	7,736,000	19,444,920	2.5136	1.120	1.116	1.120	1.054	1.133	17,683,988	1.0996	-7.91%
2015-06-25	0	2.780	2.780	2.790	2.760	2.810	1,798,000	5,014,600	2.7890	1.216	1.216	1.221	1.207	1.229	4,110,110	1.2201	0.72%
2015-06-24	0	2.760	2.740	2.760	2.690	2.770	1,604,000	4,388,260	2.7358	1.207	1.199	1.207	1.177	1.212	3,666,639	1.1968	2.99%
2015-06-23	0	2.680	2.670	2.690	2.650	2.690	398,000	1,057,760	2.6577	1.172	1.168	1.177	1.159	1.177	909,802	1.1626	1.90%
2015-06-22	0	2.630	2.630	2.640	2.630	2.670	444,000	1,175,300	2.6471	1.151	1.151	1.155	1.151	1.168	1,014,955	1.1580	-1.13%
2015-06-19	0	2.660	2.660	2.670	2.660	2.700	408,000	1,092,680	2.6781	1.164	1.164	1.168	1.164	1.181	932,661	1.1716	0.38%
2015-06-18	0	2.650	2.650	2.680	2.600	2.690	300,000	796,380	2.6546	1.159	1.159	1.172	1.137	1.177	685,780	1.1613	0.76%
2015-06-17	0	2.630	2.620	2.630	2.590	2.650	316,000	826,640	2.6159	1.151	1.146	1.151	1.133	1.159	722,355	1.1444	0.38%
2015-06-16	0	2.620	2.620	2.640	2.600	2.660	304,000	799,980	2.6315	1.146	1.146	1.155	1.137	1.164	694,924	1.1512	-1.50%
2015-06-15	0	2.660	2.660	2.670	2.630	2.670	202,000	535,080	2.6489	1.164	1.164	1.168	1.151	1.168	461,759	1.1588	-0.75%
2015-06-12	0	2.680	2.650	2.690	2.650	2.680	458,000	1,222,340	2.6689	1.172	1.159	1.177	1.159	1.172	1,046,958	1.1675	0.75%
2015-06-11	0	2.660	2.640	2.660	2.500	2.660	604,000	1,574,240	2.6064	1.164	1.155	1.164	1.094	1.164	1,380,704	1.1402	2.70%
2015-06-10	0	2.590	2.590	2.600	2.520	2.710	1,713,000	4,503,800	2.6292	1.133	1.133	1.137	1.102	1.186	3,915,805	1.1502	-4.07%
2015-06-09	0	2.700	2.700	2.710	2.650	2.800	1,662,000	4,514,260	2.7162	1.181	1.181	1.186	1.159	1.225	3,799,223	1.1882	-4.26%
2015-06-08	0	2.820	2.820	2.840	2.680	2.850	1,952,000	5,417,980	2.7756	1.234	1.234	1.242	1.172	1.247	4,462,144	1.2142	4.44%
2015-06-05	0	2.700	2.700	2.720	2.680	2.770	1,728,000	4,699,380	2.7195	1.181	1.181	1.190	1.172	1.212	3,950,094	1.1897	2.27%
2015-06-04	0	2.640	2.630	2.640	2.630	2.700	996,000	2,648,820	2.6595	1.155	1.151	1.155	1.151	1.181	2,276,791	1.1634	0.00%
2015-06-03	0	2.640	2.640	2.660	2.600	2.690	672,200	1,775,440	2.6412	1.155	1.155	1.164	1.137	1.177	1,536,605	1.1554	0.38%
2015-06-02	0	2.630	2.620	2.630	2.610	2.680	247,400	650,012	2.6274	1.151	1.146	1.151	1.142	1.172	565,540	1.1494	-0.38%
2015-06-01	0	2.640	2.630	2.670	2.560	2.680	1,176,000	3,097,120	2.6336	1.155	1.151	1.168	1.120	1.172	2,688,259	1.1521	-1.49%
2015-05-29	0	2.680	2.660	2.690	2.500	2.700	2,956,000	7,827,260	2.6479	1.172	1.164	1.177	1.094	1.181	6,757,222	1.1584	5.93%
2015-05-28	0	2.530	2.500	2.530	2.460	2.530	1,566,000	3,899,000	2.4898	1.107	1.094	1.107	1.076	1.107	3,579,773	1.0892	2.85%
2015-05-27	0	2.460	2.450	2.460	2.450	2.500	322,000	793,200	2.4634	1.076	1.072	1.076	1.072	1.094	736,071	1.0776	0.00%
2015-05-26	0	2.460	2.460	2.480	2.430	2.510	626,000	1,542,900	2.4647	1.076	1.076	1.085	1.063	1.098	1,430,995	1.0782	0.00%
2015-05-22	0	2.460	2.460	2.470	2.460	2.480	452,000	1,114,840	2.4665	1.076	1.076	1.081	1.076	1.085	1,033,242	1.0790	0.00%
2015-05-21	0	2.460	2.450	2.470	2.430	2.480	536,000	1,316,140	2.4555	1.076	1.072	1.081	1.063	1.085	1,225,261	1.0742	0.00%
2015-05-20	0	2.460	2.450	2.460	2.450	2.460	254,000	624,520	2.4587	1.076	1.072	1.076	1.072	1.076	580,627	1.0756	0.41%
2015-05-19	0	2.450	2.450	2.460	2.430	2.470	618,000	1,517,420	2.4554	1.072	1.072	1.076	1.063	1.081	1,412,707	1.0741	0.41%
2015-05-18	0	2.440	2.440	2.450	2.420	2.470	534,000	1,303,300	2.4406	1.067	1.067	1.072	1.059	1.081	1,220,689	1.0677	0.41%
2015-05-15	0	2.430	2.430	2.450	2.420	2.450	272,000	662,540	2.4358	1.063	1.063	1.072	1.059	1.072	621,774	1.0656	-0.82%
2015-05-14	0	2.450	2.440	2.460	2.420	2.460	656,000	1,598,500	2.4367	1.072	1.067	1.076	1.059	1.076	1,499,573	1.0660	0.00%
2015-05-13	0	2.450	2.440	2.470	2.440	2.470	482,000	1,183,440	2.4553	1.072	1.067	1.081	1.067	1.081	1,101,820	1.0741	-0.81%
2015-05-12	0	2.470	2.460	2.470	2.450	2.480	902,000	2,225,760	2.4676	1.081	1.076	1.081	1.072	1.085	2,061,913	1.0795	-0.40%
2015-05-11	0	2.480	2.470	2.480	2.460	2.510	904,000	2,239,300	2.4771	1.085	1.081	1.085	1.076	1.098	2,066,485	1.0836	0.00%
2015-05-08	0	2.480	2.460	2.480	2.440	2.490	1,454,000	3,587,700	2.4675	1.085	1.076	1.085	1.067	1.089	3,323,748	1.0794	1.64%
2015-05-07	0	2.440	2.440	2.450	2.330	2.540	2,567,200	6,233,160	2.4280	1.067	1.067	1.072	1.019	1.111	5,868,450	1.0621	3.39%
2015-05-06	0	2.360	2.360	2.370	2.330	2.380	328,000	775,740	2.3651	1.032	1.032	1.037	1.019	1.041	749,786	1.0346	0.00%
2015-05-05	0	2.360	2.330	2.360	2.320	2.380	810,000	1,899,980	2.3457	1.032	1.019	1.032	1.015	1.041	1,851,607	1.0261	0.00%
2015-05-04	0	2.360	2.330	2.360	2.330	2.370	1,116,000	2,621,760	2.3492	1.032	1.019	1.032	1.019	1.037	2,551,103	1.0277	1.29%
2015-04-30	0	2.330	2.330	2.340	2.320	2.370	340,000	796,180	2.3417	1.019	1.019	1.024	1.015	1.037	777,218	1.0244	-0.85%
2015-04-29	0	2.350	2.350	2.360	2.350	2.370	650,000	1,533,360	2.3590	1.028	1.028	1.032	1.028	1.037	1,485,857	1.0320	0.43%
2015-04-28	0	2.340	2.330	2.350	2.310	2.350	769,000	1,800,310	2.3411	1.024	1.019	1.028	1.011	1.028	1,757,883	1.0241	0.00%
2015-04-27	0	2.340	2.330	2.340	2.290	2.340	600,000	1,390,540	2.3176	1.024	1.019	1.024	1.002	1.024	1,371,561	1.0138	1.30%
2015-04-24	0	2.310	2.300	2.310	2.280	2.320	350,000	807,680	2.3077	1.011	1.006	1.011	0.997	1.015	800,077	1.0095	0.43%
2015-04-23	0	2.300	2.300	2.330	2.300	2.350	586,000	1,362,620	2.3253	1.006	1.006	1.019	1.006	1.028	1,339,557	1.0172	-1.29%
2015-04-22	0	2.330	2.310	2.340	2.310	2.350	380,000	885,300	2.3297	1.019	1.011	1.024	1.011	1.028	868,655	1.0192	0.00%
2015-04-21	0	2.330	2.330	2.340	2.310	2.350	148,000	345,640	2.3354	1.019	1.019	1.024	1.011	1.028	338,318	1.0216	0.87%
2015-04-20	0	2.310	2.310	2.330	2.310	2.350	914,000	2,133,660	2.3344	1.011	1.011	1.019	1.011	1.028	2,089,344	1.0212	-2.53%
2015-04-17	0	2.370	2.360	2.370	2.350	2.390	582,000	1,377,820	2.3674	1.037	1.032	1.037	1.028	1.046	1,330,414	1.0356	0.00%
2015-04-16	0	2.370	2.360	2.380	2.360	2.400	564,000	1,344,780	2.3844	1.037	1.032	1.041	1.032	1.050	1,289,267	1.0431	-0.42%
2015-04-15	0	2.380	2.370	2.380	2.330	2.450	684,000	1,614,000	2.3596	1.041	1.037	1.041	1.019	1.072	1,563,579	1.0322	0.00%
2015-04-14	0	2.380	2.350	2.380	2.350	2.400	598,000	1,417,320	2.3701	1.041	1.028	1.041	1.028	1.050	1,366,989	1.0368	0.00%
2015-04-13	0	2.380	2.380	2.390	2.320	2.420	1,616,000	3,847,700	2.3810	1.041	1.041	1.046	1.015	1.059	3,694,070	1.0416	1.28%
2015-04-10	0	2.350	2.350	2.360	2.310	2.350	598,000	1,392,940	2.3293	1.028	1.028	1.032	1.011	1.028	1,366,989	1.0190	-0.42%
2015-04-09	0	2.360	2.330	2.360	2.300	2.360	1,638,000	3,815,160	2.3292	1.032	1.019	1.032	1.006	1.032	3,744,360	1.0189	2.61%
2015-04-08	0	2.300	2.320	2.330	2.250	2.330	1,202,000	2,762,780	2.2985	1.006	1.015	1.019	0.984	1.019	2,747,693	1.0055	2.68%
2015-04-02	0	2.240	2.240	2.250	2.190	2.270	996,000	2,220,540	2.2295	0.980	0.980	0.984	0.958	0.993	2,276,791	0.9753	1.82%
2015-04-01	0	2.200	2.190	2.200	2.170	2.200	192,000	420,080	2.1879	0.962	0.958	0.962	0.949	0.962	438,899	0.9571	0.46%
2015-03-31	0	2.190	2.170	2.190	2.170	2.200	180,000	392,140	2.1786	0.958	0.949	0.958	0.949	0.962	411,468	0.9530	-0.45%
2015-03-30	0	2.200	2.200	2.240	2.170	2.220	408,000	895,280	2.1943	0.962	0.962	0.980	0.949	0.971	932,661	0.9599	0.46%
2015-03-27	0	2.190	2.170	2.190	2.160	2.190	160,000	346,720	2.1670	0.958	0.949	0.958	0.945	0.958	365,749	0.9480	0.92%
2015-03-26	0	2.170	2.170	2.180	2.170	2.200	140,800	307,024	2.1806	0.949	0.949	0.954	0.949	0.962	321,860	0.9539	0.00%
2015-03-25	0	2.170	2.170	2.190	2.170	2.170	38,000	82,460	2.1700	0.949	0.949	0.958	0.949	0.949	86,866	0.9493	-0.46%
2015-03-24	0	2.180	2.160	2.180	2.180	2.190	70,000	152,940	2.1849	0.954	0.945	0.954	0.954	0.958	160,015	0.9558	-0.46%
2015-03-23	0	2.190	2.190	2.200	2.180	2.200	336,000	736,160	2.1910	0.958	0.958	0.962	0.954	0.962	768,074	0.9584	0.46%
2015-03-20	0	2.180	2.170	2.190	2.170	2.200	282,000	618,240	2.1923	0.954	0.949	0.958	0.949	0.962	644,633	0.9591	0.46%
2015-03-19	0	2.170	2.170	2.200	2.170	2.170	14,000	30,380	2.1700	0.949	0.949	0.962	0.949	0.949	32,003	0.9493	-1.36%
2015-03-18	0	2.200	2.170	2.200	2.160	2.200	140,000	303,300	2.1664	0.962	0.949	0.962	0.945	0.962	320,031	0.9477	0.92%
2015-03-17	0	2.180	2.170	2.190	2.170	2.200	716,000	1,569,980	2.1927	0.954	0.949	0.958	0.949	0.962	1,636,729	0.9592	0.46%
2015-03-16	0	2.170	2.170	2.180	2.160	2.190	448,000	975,360	2.1771	0.949	0.949	0.954	0.945	0.958	1,024,099	0.9524	0.46%
2015-03-13	0	2.160	2.160	2.170	2.160	2.180	112,000	243,120	2.1707	0.945	0.945	0.949	0.945	0.954	256,025	0.9496	-0.46%
2015-03-12	0	2.170	2.160	2.180	2.170	2.180	114,000	247,520	2.1712	0.949	0.945	0.954	0.949	0.954	260,597	0.9498	0.93%
2015-03-11	0	2.150	2.150	2.180	2.150	2.170	154,000	332,680	2.1603	0.941	0.941	0.954	0.941	0.949	352,034	0.9450	-1.38%
2015-03-10	0	2.180	2.160	2.180	2.160	2.200	276,000	605,260	2.1930	0.954	0.945	0.954	0.945	0.962	630,918	0.9593	0.00%
2015-03-09	0	2.180	2.170	2.180	2.160	2.190	402,000	876,740	2.1809	0.954	0.949	0.954	0.945	0.958	918,946	0.9541	-0.91%
2015-03-06	0	2.200	2.190	2.200	2.180	2.200	440,000	965,100	2.1934	0.962	0.958	0.962	0.954	0.962	1,005,811	0.9595	1.38%
2015-03-05	0	2.170	2.170	2.190	2.160	2.190	570,000	1,243,480	2.1815	0.949	0.949	0.958	0.945	0.958	1,302,983	0.9543	0.46%
2015-03-04	0	2.160	2.160	2.170	2.150	2.160	148,000	318,960	2.1551	0.945	0.945	0.949	0.941	0.945	338,318	0.9428	-0.46%
2015-03-03	0	2.170	2.170	2.180	2.170	2.200	210,000	457,460	2.1784	0.949	0.949	0.954	0.949	0.962	480,046	0.9529	-0.91%
2015-03-02	0	2.190	2.160	2.190	2.160	2.190	172,000	374,840	2.1793	0.958	0.945	0.958	0.945	0.958	393,181	0.9534	-0.45%
2015-02-27	0	2.200	2.180	2.200	2.170	2.200	160,000	348,900	2.1806	0.962	0.954	0.962	0.949	0.962	365,749	0.9539	0.00%
2015-02-26	0	2.200	2.170	2.200	2.170	2.200	430,000	937,260	2.1797	0.962	0.949	0.962	0.949	0.962	982,952	0.9535	0.00%
2015-02-25	0	2.200	2.170	2.200	2.180	2.200	98,000	213,680	2.1804	0.962	0.949	0.962	0.954	0.962	224,022	0.9538	0.92%
2015-02-24	0	2.180	2.180	2.190	2.170	2.190	304,000	662,860	2.1805	0.954	0.954	0.958	0.949	0.958	694,924	0.9539	-0.46%
2015-02-23	0	2.190	2.190	2.200	2.150	2.220	558,000	1,218,760	2.1842	0.958	0.958	0.962	0.941	0.971	1,275,551	0.9555	1.86%
2015-02-18	0	2.150	2.120	2.160	2.120	2.150	38,000	81,240	2.1379	0.941	0.927	0.945	0.927	0.941	86,866	0.9352	0.94%
2015-02-17	0	2.130	2.110	2.140	2.110	2.140	24,000	51,200	2.1333	0.932	0.923	0.936	0.923	0.936	54,862	0.9332	0.47%
2015-02-16	0	2.120	2.120	2.130	2.100	2.130	62,000	131,460	2.1203	0.927	0.927	0.932	0.919	0.932	141,728	0.9276	-0.93%
2015-02-13	0	2.140	2.110	2.140	2.110	2.140	43,000	90,820	2.1121	0.936	0.923	0.936	0.923	0.936	98,295	0.9240	1.90%
2015-02-12	0	2.100	2.090	2.100	2.100	2.110	82,000	172,300	2.1012	0.919	0.914	0.919	0.919	0.923	187,447	0.9192	0.96%
2015-02-11	0	2.080	2.080	2.100	2.080	2.110	458,800	958,484	2.0891	0.910	0.910	0.919	0.910	0.923	1,048,787	0.9139	-0.95%
2015-02-10	0	2.100	2.090	2.100	2.090	2.120	214,000	449,280	2.0994	0.919	0.914	0.919	0.914	0.927	489,190	0.9184	-0.94%
2015-02-09	0	2.120	2.100	2.120	2.100	2.120	90,000	189,860	2.1096	0.927	0.919	0.927	0.919	0.927	205,734	0.9228	-0.47%
2015-02-06	0	2.130	2.100	2.130	2.100	2.130	140,000	296,100	2.1150	0.932	0.919	0.932	0.919	0.932	320,031	0.9252	0.00%
2015-02-05	0	2.130	2.130	2.140	2.120	2.140	24,000	51,180	2.1325	0.932	0.932	0.936	0.927	0.936	54,862	0.9329	-0.93%
2015-02-04	0	2.150	2.120	2.150	2.120	2.150	46,000	97,700	2.1239	0.941	0.927	0.941	0.927	0.941	105,153	0.9291	0.94%
2015-02-03	0	2.130	2.130	2.140	2.120	2.150	126,000	268,040	2.1273	0.932	0.932	0.936	0.927	0.941	288,028	0.9306	0.47%
2015-02-02	0	2.120	2.110	2.120	2.100	2.150	292,000	620,320	2.1244	0.927	0.923	0.927	0.919	0.941	667,493	0.9293	-0.93%
2015-01-30	0	2.140	2.120	2.140	2.110	2.140	274,000	578,880	2.1127	0.936	0.927	0.936	0.923	0.936	626,346	0.9242	0.94%
2015-01-29	0	2.120	2.110	2.120	2.100	2.120	278,000	587,460	2.1132	0.927	0.923	0.927	0.919	0.927	635,490	0.9244	0.00%
2015-01-28	0	2.120	2.120	2.130	2.110	2.130	71,000	150,400	2.1183	0.927	0.927	0.932	0.923	0.932	162,301	0.9267	-0.47%
2015-01-27	0	2.130	2.110	2.130	2.100	2.130	176,000	371,740	2.1122	0.932	0.923	0.932	0.919	0.932	402,324	0.9240	-0.47%
2015-01-26	0	2.140	2.120	2.140	2.100	2.140	414,000	874,920	2.1133	0.936	0.927	0.936	0.919	0.936	946,377	0.9245	-0.47%
2015-01-23	0	2.150	2.140	2.150	2.140	2.150	170,000	364,740	2.1455	0.941	0.936	0.941	0.936	0.941	388,609	0.9386	-0.46%
2015-01-22	0	2.160	2.150	2.160	2.160	2.170	18,000	38,960	2.1644	0.945	0.941	0.945	0.945	0.949	41,147	0.9469	-0.46%
2015-01-21	0	2.170	2.150	2.170	2.150	2.180	308,000	668,980	2.1720	0.949	0.941	0.949	0.941	0.954	704,068	0.9502	0.93%
2015-01-20	0	2.150	2.140	2.160	2.140	2.160	80,000	172,360	2.1545	0.941	0.936	0.945	0.936	0.945	182,875	0.9425	0.47%
2015-01-19	0	2.140	2.130	2.150	2.130	2.150	252,000	538,640	2.1375	0.936	0.932	0.941	0.932	0.941	576,055	0.9350	-0.47%
2015-01-16	0	2.150	2.150	2.160	2.150	2.160	90,000	193,880	2.1542	0.941	0.941	0.945	0.941	0.945	205,734	0.9424	-1.38%
2015-01-15	0	2.180	2.160	2.180	2.140	2.180	236,000	506,700	2.1470	0.954	0.945	0.954	0.936	0.954	539,480	0.9392	1.87%
2015-01-14	0	2.140	2.140	2.150	2.140	2.160	62,000	133,440	2.1523	0.936	0.936	0.941	0.936	0.945	141,728	0.9415	-0.93%
2015-01-13	0	2.160	2.140	2.160	2.130	2.160	1,456,000	3,115,040	2.1395	0.945	0.936	0.945	0.932	0.945	3,328,320	0.9359	0.00%
2015-01-12	0	2.160	2.160	2.170	2.150	2.210	70,000	151,480	2.1640	0.945	0.945	0.949	0.941	0.967	160,015	0.9467	-0.46%
2015-01-09	0	2.170	2.160	2.170	2.150	2.260	2,956,300	6,494,885	2.1970	0.949	0.945	0.949	0.941	0.989	6,757,908	0.9611	-2.25%
2015-01-08	0	2.220	2.210	2.220	2.200	2.220	718,000	1,589,760	2.2142	0.971	0.967	0.971	0.962	0.971	1,641,301	0.9686	1.37%
2015-01-07	0	2.190	2.170	2.190	2.170	2.200	118,000	258,600	2.1915	0.958	0.949	0.958	0.949	0.962	269,740	0.9587	0.46%
2015-01-06	0	2.180	2.160	2.180	2.160	2.180	328,000	711,580	2.1695	0.954	0.945	0.954	0.945	0.954	749,786	0.9490	-0.46%
2015-01-05	0	2.190	2.170	2.190	2.170	2.210	902,000	1,974,280	2.1888	0.958	0.949	0.958	0.949	0.967	2,061,913	0.9575	0.92%
2015-01-02	0	2.170	2.160	2.170	2.140	2.170	190,000	410,000	2.1579	0.949	0.945	0.949	0.936	0.949	434,328	0.9440	0.46%
2014-12-31	0	2.160	2.130	2.160	2.140	2.170	196,000	421,720	2.1516	0.945	0.932	0.945	0.936	0.949	448,043	0.9412	0.93%
2014-12-30	0	2.140	2.130	2.140	2.100	2.160	936,000	1,978,500	2.1138	0.936	0.932	0.936	0.919	0.945	2,139,634	0.9247	-0.93%
2014-12-29	0	2.160	2.160	2.170	2.150	2.220	1,386,000	3,021,660	2.1801	0.945	0.945	0.949	0.941	0.971	3,168,305	0.9537	0.00%
2014-12-24	0	2.160	2.150	2.160	2.130	2.170	522,000	1,123,760	2.1528	0.945	0.941	0.945	0.932	0.949	1,193,258	0.9418	2.86%
2014-12-23	0	2.100	2.090	2.110	2.080	2.110	780,000	1,630,400	2.0903	0.919	0.914	0.923	0.910	0.923	1,783,029	0.9144	-0.47%
2014-12-22	0	2.110	2.100	2.110	2.100	2.120	414,000	873,480	2.1099	0.923	0.919	0.923	0.919	0.927	946,377	0.9230	0.48%
2014-12-19	0	2.100	2.080	2.100	2.080	2.130	298,000	625,020	2.0974	0.919	0.910	0.919	0.910	0.932	681,208	0.9175	0.00%
2014-12-18	0	2.100	2.080	2.100	2.080	2.100	62,000	129,200	2.0839	0.919	0.910	0.919	0.910	0.919	141,728	0.9116	0.00%
2014-12-17	0	2.100	2.080	2.100	2.070	2.100	188,000	391,460	2.0822	0.919	0.910	0.919	0.906	0.919	429,756	0.9109	0.00%
2014-12-16	0	2.100	2.080	2.100	2.100	2.130	222,000	469,100	2.1131	0.919	0.910	0.919	0.919	0.932	507,477	0.9244	0.48%
2014-12-15	0	2.090	2.080	2.100	2.080	2.100	144,000	300,380	2.0860	0.914	0.910	0.919	0.910	0.919	329,175	0.9125	-1.42%
2014-12-12	0	2.120	2.090	2.120	2.080	2.120	326,000	682,920	2.0948	0.927	0.914	0.927	0.910	0.927	745,215	0.9164	0.00%
2014-12-11	0	2.120	2.100	2.120	2.080	2.120	216,000	452,140	2.0932	0.927	0.919	0.927	0.910	0.927	493,762	0.9157	0.47%
2014-12-10	0	2.110	2.100	2.120	2.060	2.130	980,000	2,062,880	2.1050	0.923	0.919	0.927	0.901	0.932	2,240,216	0.9208	2.43%
2014-12-09	0	2.180	2.170	2.180	2.160	2.210	2,112,000	4,607,300	2.1815	0.901	0.897	0.901	0.893	0.914	5,109,130	0.9018	-1.80%
2014-12-08	0	2.220	2.210	2.220	2.200	2.240	778,000	1,724,660	2.2168	0.918	0.914	0.918	0.909	0.926	1,882,056	0.9164	-1.77%
2014-12-05	0	2.260	2.240	2.260	2.230	2.280	1,320,000	2,969,580	2.2497	0.934	0.926	0.934	0.922	0.943	3,193,206	0.9300	-1.31%
2014-12-04	0	2.290	2.280	2.290	2.270	2.310	766,000	1,749,240	2.2836	0.947	0.943	0.947	0.938	0.955	1,853,027	0.9440	0.44%
2014-12-03	0	2.280	2.280	2.290	2.280	2.320	606,000	1,396,040	2.3037	0.943	0.943	0.947	0.943	0.959	1,465,972	0.9523	-1.72%
2014-12-02	0	2.320	2.300	2.330	2.300	2.350	914,000	2,120,540	2.3201	0.959	0.951	0.963	0.951	0.971	2,211,053	0.9591	0.43%
2014-12-01	0	2.310	2.300	2.310	2.310	2.350	1,480,000	3,435,100	2.3210	0.955	0.951	0.955	0.955	0.971	3,580,261	0.9595	-1.70%
2014-11-28	0	2.350	2.340	2.350	2.310	2.360	2,052,000	4,786,620	2.3327	0.971	0.967	0.971	0.955	0.976	4,963,984	0.9643	2.17%
2014-11-27	0	2.300	2.290	2.300	2.000	2.380	8,138,400	18,273,120	2.2453	0.951	0.947	0.951	0.827	0.984	19,687,567	0.9282	-4.96%
2014-11-26	0	2.420	2.410	2.420	2.390	2.430	918,000	2,205,840	2.4029	1.000	0.996	1.000	0.988	1.005	2,220,730	0.9933	0.00%
2014-11-25	0	2.420	2.410	2.420	2.390	2.450	592,000	1,427,580	2.4115	1.000	0.996	1.000	0.988	1.013	1,432,105	0.9968	-1.22%
2014-11-24	0	2.450	2.440	2.450	2.330	2.480	1,460,000	3,487,040	2.3884	1.013	1.009	1.013	0.963	1.025	3,531,879	0.9873	4.26%
2014-11-21	0	2.350	2.350	2.370	2.350	2.370	406,000	956,180	2.3551	0.971	0.971	0.980	0.971	0.980	982,153	0.9736	-0.84%
2014-11-20	0	2.370	2.350	2.370	2.350	2.380	236,000	555,920	2.3556	0.980	0.971	0.980	0.971	0.984	570,907	0.9737	0.85%
2014-11-19	0	2.350	2.340	2.360	2.350	2.370	688,000	1,620,680	2.3556	0.971	0.967	0.976	0.971	0.980	1,664,338	0.9738	0.43%
2014-11-18	0	2.340	2.340	2.350	2.320	2.370	986,000	2,313,200	2.3460	0.967	0.967	0.971	0.959	0.980	2,385,228	0.9698	-0.43%
2014-11-17	0	2.350	2.330	2.350	2.330	2.400	438,000	1,033,140	2.3588	0.971	0.963	0.971	0.963	0.992	1,059,564	0.9751	-2.08%
2014-11-14	0	2.400	2.400	2.410	2.370	2.450	1,420,000	3,423,620	2.4110	0.992	0.992	0.996	0.980	1.013	3,435,116	0.9967	1.27%
2014-11-13	0	2.370	2.350	2.370	2.260	2.380	1,948,000	4,554,060	2.3378	0.980	0.971	0.980	0.934	0.984	4,712,398	0.9664	3.95%
2014-11-12	0	2.280	2.260	2.280	2.250	2.280	114,000	258,360	2.2663	0.943	0.934	0.943	0.930	0.943	275,777	0.9368	0.00%
2014-11-11	0	2.280	2.280	2.290	2.270	2.300	114,000	260,000	2.2807	0.943	0.943	0.947	0.938	0.951	275,777	0.9428	0.00%
2014-11-10	0	2.280	2.260	2.280	2.250	2.290	350,000	794,140	2.2690	0.943	0.934	0.943	0.930	0.947	846,683	0.9379	1.33%
2014-11-07	0	2.250	2.240	2.250	2.240	2.250	12,000	26,940	2.2450	0.930	0.926	0.930	0.926	0.930	29,029	0.9280	0.00%
2014-11-06	0	2.250	2.240	2.250	2.240	2.260	96,000	215,540	2.2452	0.930	0.926	0.930	0.926	0.934	232,233	0.9281	0.45%
2014-11-05	0	2.240	2.220	2.240	2.210	2.240	318,000	706,140	2.2206	0.926	0.918	0.926	0.914	0.926	769,272	0.9179	0.90%
2014-11-04	0	2.220	2.210	2.220	2.180	2.250	426,000	947,320	2.2238	0.918	0.914	0.918	0.901	0.930	1,030,535	0.9193	1.83%
2014-11-03	0	2.180	2.170	2.190	2.180	2.180	62,000	135,160	2.1800	0.901	0.897	0.905	0.901	0.901	149,984	0.9012	-0.91%
2014-10-31	0	2.200	2.190	2.200	2.200	2.220	146,000	321,980	2.2053	0.909	0.905	0.909	0.909	0.918	353,188	0.9116	-0.90%
2014-10-30	0	2.220	2.210	2.220	2.180	2.230	318,000	704,200	2.2145	0.918	0.914	0.918	0.901	0.922	769,272	0.9154	1.37%
2014-10-29	0	2.190	2.170	2.190	2.170	2.230	1,318,000	2,883,100	2.1875	0.905	0.897	0.905	0.897	0.922	3,188,368	0.9043	-3.52%
2014-10-28	0	2.270	2.250	2.270	2.240	2.270	62,000	139,340	2.2474	0.938	0.930	0.938	0.926	0.938	149,984	0.9290	1.34%
2014-10-27	0	2.240	2.230	2.240	2.210	2.250	188,000	419,140	2.2295	0.926	0.922	0.926	0.914	0.930	454,790	0.9216	-0.88%
2014-10-24	0	2.260	2.250	2.270	2.190	2.280	588,000	1,322,960	2.2499	0.934	0.930	0.938	0.905	0.943	1,422,428	0.9301	3.20%
2014-10-23	0	2.190	2.190	2.200	2.190	2.250	1,726,000	3,799,680	2.2014	0.905	0.905	0.909	0.905	0.930	4,175,359	0.9100	-2.67%
2014-10-22	0	2.250	2.250	2.260	2.230	2.250	326,000	731,100	2.2426	0.930	0.930	0.934	0.922	0.930	788,625	0.9271	0.45%
2014-10-21	0	2.240	2.230	2.240	2.230	2.260	220,000	493,220	2.2419	0.926	0.922	0.926	0.922	0.934	532,201	0.9268	-0.88%
2014-10-20	0	2.260	2.230	2.260	2.230	2.260	36,000	80,700	2.2417	0.934	0.922	0.934	0.922	0.934	87,087	0.9267	0.00%
2014-10-17	0	2.260	2.230	2.260	2.220	2.260	330,000	737,120	2.2337	0.934	0.922	0.934	0.918	0.934	798,302	0.9234	0.00%
2014-10-16	0	2.260	2.250	2.260	2.260	2.280	248,000	563,480	2.2721	0.934	0.930	0.934	0.934	0.943	599,936	0.9392	-1.74%
2014-10-15	0	2.300	2.270	2.290	2.270	2.300	244,000	556,260	2.2798	0.951	0.938	0.947	0.938	0.951	590,259	0.9424	0.00%
2014-10-14	0	2.300	2.280	2.300	-	-	0	0	-	0.951	0.943	0.951	-	-	0	-	-0.86%
2014-10-13	0	2.320	2.270	2.330	2.260	2.320	360,000	823,980	2.2888	0.959	0.938	0.963	0.934	0.959	870,874	0.9462	0.00%
2014-10-10	0	2.320	2.260	2.320	2.270	2.320	228,000	522,160	2.2902	0.959	0.934	0.959	0.938	0.959	551,554	0.9467	0.00%
2014-10-09	0	2.320	2.320	2.330	2.320	2.360	334,000	783,440	2.3456	0.959	0.959	0.963	0.959	0.976	807,978	0.9696	-1.28%
2014-10-08	0	2.350	2.350	2.360	2.270	2.400	1,119,000	2,627,400	2.3480	0.971	0.971	0.976	0.938	0.992	2,706,968	0.9706	1.73%
2014-10-07	0	2.310	2.280	2.320	2.200	2.320	1,562,000	3,517,360	2.2518	0.955	0.943	0.959	0.909	0.959	3,778,627	0.9309	5.00%
2014-10-06	0	2.200	2.190	2.220	2.160	2.250	618,200	1,359,184	2.1986	0.909	0.905	0.918	0.893	0.930	1,495,485	0.9089	0.00%
2014-10-03	0	2.200	2.200	2.210	2.090	2.200	498,000	1,064,540	2.1376	0.909	0.909	0.914	0.864	0.909	1,204,710	0.8836	3.29%
2014-09-30	0	2.130	2.130	2.140	2.070	2.160	1,030,000	2,168,460	2.1053	0.880	0.880	0.885	0.856	0.893	2,491,668	0.8703	-0.93%
2014-09-29	0	2.150	2.160	2.170	2.130	2.170	1,356,000	2,914,640	2.1494	0.889	0.893	0.897	0.880	0.897	3,280,294	0.8885	-0.92%
2014-09-26	0	2.170	2.150	2.170	2.110	2.180	590,000	1,274,360	2.1599	0.897	0.889	0.897	0.872	0.901	1,427,266	0.8929	1.40%
2014-09-25	0	2.140	2.130	2.140	2.120	2.160	512,000	1,096,600	2.1418	0.885	0.880	0.885	0.876	0.893	1,238,577	0.8854	0.94%
2014-09-24	0	2.120	2.110	2.120	2.090	2.160	812,000	1,725,660	2.1252	0.876	0.872	0.876	0.864	0.893	1,964,306	0.8785	0.95%
2014-09-23	0	2.100	2.090	2.110	2.060	2.110	586,000	1,228,080	2.0957	0.868	0.864	0.872	0.852	0.872	1,417,590	0.8663	1.94%
2014-09-22	0	2.060	2.050	2.060	2.030	2.070	680,000	1,391,820	2.0468	0.852	0.847	0.852	0.839	0.856	1,644,985	0.8461	1.48%
2014-09-19	0	2.030	2.020	2.040	2.020	2.030	218,000	441,640	2.0259	0.839	0.835	0.843	0.835	0.839	527,363	0.8375	0.00%
2014-09-18	0	2.030	2.010	2.030	2.010	2.030	416,000	843,480	2.0276	0.839	0.831	0.839	0.831	0.839	1,006,344	0.8382	0.00%
2014-09-17	0	2.030	2.020	2.030	2.010	2.040	222,000	448,240	2.0191	0.839	0.835	0.839	0.831	0.843	537,039	0.8347	0.00%
2014-09-16	0	2.030	2.020	2.030	2.020	2.030	118,000	239,360	2.0285	0.839	0.835	0.839	0.835	0.839	285,453	0.8385	0.50%
2014-09-15	0	2.020	2.020	2.030	2.000	2.010	86,000	172,560	2.0065	0.835	0.835	0.839	0.827	0.831	208,042	0.8294	-0.49%
2014-09-12	0	2.030	2.010	2.030	2.020	2.030	248,000	501,560	2.0224	0.839	0.831	0.839	0.835	0.839	599,936	0.8360	0.00%
2014-09-11	0	2.030	2.020	2.030	2.020	2.030	70,000	141,500	2.0214	0.839	0.835	0.839	0.835	0.839	169,337	0.8356	0.00%
2014-09-10	0	2.030	2.030	2.040	2.010	2.030	290,000	584,620	2.0159	0.839	0.839	0.843	0.831	0.839	701,538	0.8333	0.50%
2014-09-08	0	2.020	2.000	2.020	2.000	2.020	206,000	413,300	2.0063	0.835	0.827	0.835	0.827	0.835	498,334	0.8294	-0.49%
2014-09-05	0	2.030	2.020	2.030	2.000	2.030	254,000	509,820	2.0072	0.839	0.835	0.839	0.827	0.839	614,450	0.8297	1.00%
2014-09-04	0	2.010	2.000	2.010	2.000	2.010	190,000	381,320	2.0069	0.831	0.827	0.831	0.827	0.831	459,628	0.8296	0.00%
2014-09-03	0	2.010	2.010	2.020	2.010	2.020	300,000	603,100	2.0103	0.831	0.831	0.835	0.831	0.835	725,729	0.8310	0.00%
2014-09-02	0	2.010	2.000	2.010	1.960	2.010	414,000	825,140	1.9931	0.831	0.827	0.831	0.810	0.831	1,001,506	0.8239	0.50%
2014-09-01	0	2.000	1.980	2.010	1.940	2.000	516,000	1,013,480	1.9641	0.827	0.818	0.831	0.802	0.827	1,248,253	0.8119	1.52%
2014-08-29	0	1.970	1.940	1.970	1.940	1.970	114,000	222,280	1.9498	0.814	0.802	0.814	0.802	0.814	275,777	0.8060	0.51%
2014-08-28	0	1.960	1.950	1.960	1.920	2.000	898,000	1,755,620	1.9550	0.810	0.806	0.810	0.794	0.827	2,172,348	0.8082	-2.49%
2014-08-27	0	2.010	1.990	2.010	2.000	2.010	122,000	244,080	2.0007	0.831	0.823	0.831	0.827	0.831	295,130	0.8270	-0.50%
2014-08-26	0	2.020	2.000	2.020	2.000	2.020	96,000	192,900	2.0094	0.835	0.827	0.835	0.827	0.835	232,233	0.8306	0.00%
2014-08-25	0	2.020	2.000	2.020	1.990	2.030	60,000	120,160	2.0027	0.835	0.827	0.835	0.823	0.839	145,146	0.8279	0.50%
2014-08-22	0	2.010	1.990	2.010	1.990	2.010	112,000	223,820	1.9984	0.831	0.823	0.831	0.823	0.831	270,939	0.8261	0.50%
2014-08-21	0	2.000	1.980	2.000	1.980	2.010	176,000	351,060	1.9947	0.827	0.818	0.827	0.818	0.831	425,761	0.8245	-0.50%
2014-08-20	0	2.010	2.000	2.010	1.980	2.020	377,000	755,190	2.0032	0.831	0.827	0.831	0.818	0.835	911,999	0.8281	0.50%
2014-08-19	0	2.000	1.980	2.000	1.980	2.010	262,000	521,220	1.9894	0.827	0.818	0.827	0.818	0.831	633,803	0.8224	1.01%
2014-08-18	0	1.980	1.970	1.980	1.950	2.020	692,000	1,372,420	1.9833	0.818	0.814	0.818	0.806	0.835	1,674,014	0.8198	-2.46%
2014-08-15	0	2.030	2.010	2.030	2.010	2.070	321,000	650,900	2.0277	0.839	0.831	0.839	0.831	0.856	776,530	0.8382	0.00%
2014-08-14	0	2.110	2.090	2.110	2.080	2.150	1,218,000	2,576,120	2.1150	0.839	0.831	0.839	0.827	0.855	3,062,575	0.8412	-2.31%
2014-08-13	0	2.160	2.150	2.180	2.140	2.180	166,000	357,660	2.1546	0.859	0.855	0.867	0.851	0.867	417,395	0.8569	0.00%
2014-08-12	0	2.160	2.140	2.160	2.150	2.170	200,000	432,360	2.1618	0.859	0.851	0.859	0.855	0.863	502,886	0.8598	0.00%
2014-08-11	0	2.160	2.150	2.160	2.140	2.160	120,000	257,600	2.1467	0.859	0.855	0.859	0.851	0.859	301,732	0.8537	0.93%
2014-08-08	0	2.140	2.140	2.150	2.120	2.170	30,000	64,400	2.1467	0.851	0.851	0.855	0.843	0.863	75,433	0.8537	-1.38%
2014-08-07	0	2.170	2.130	2.170	2.140	2.170	72,000	154,640	2.1478	0.863	0.847	0.863	0.851	0.863	181,039	0.8542	0.93%
2014-08-06	0	2.150	2.140	2.150	2.150	2.190	112,000	241,060	2.1523	0.855	0.851	0.855	0.855	0.871	281,616	0.8560	-0.46%
2014-08-05	0	2.160	2.140	2.160	2.130	2.160	210,000	451,220	2.1487	0.859	0.851	0.859	0.847	0.859	528,030	0.8545	-0.46%
2014-08-04	0	2.170	2.140	2.170	2.130	2.180	184,000	397,300	2.1592	0.863	0.851	0.863	0.847	0.867	462,655	0.8587	-0.91%
2014-08-01	0	2.190	2.180	2.190	2.100	2.200	546,000	1,183,340	2.1673	0.871	0.867	0.871	0.835	0.875	1,372,878	0.8619	1.86%
2014-07-31	0	2.150	2.130	2.150	2.060	2.150	852,120	1,803,948	2.1170	0.855	0.847	0.855	0.819	0.855	2,142,596	0.8419	4.37%
2014-07-30	0	2.060	2.050	2.060	2.030	2.060	344,000	704,540	2.0481	0.819	0.815	0.819	0.807	0.819	864,964	0.8145	1.48%
2014-07-29	0	2.030	2.020	2.030	2.020	2.040	278,000	564,960	2.0322	0.807	0.803	0.807	0.803	0.811	699,011	0.8082	-0.98%
2014-07-28	0	2.050	2.040	2.050	2.010	2.050	282,000	574,140	2.0360	0.815	0.811	0.815	0.799	0.815	709,069	0.8097	0.49%
2014-07-25	0	2.040	2.030	2.040	2.040	2.060	53,200	109,068	2.0502	0.811	0.807	0.811	0.811	0.819	133,768	0.8154	0.00%
2014-07-24	0	2.040	2.020	2.040	2.020	2.040	112,000	227,100	2.0277	0.811	0.803	0.811	0.803	0.811	281,616	0.8064	0.00%
2014-07-23	0	2.040	2.030	2.040	2.010	2.050	151,500	307,840	2.0319	0.811	0.807	0.811	0.799	0.815	380,936	0.8081	-0.49%
2014-07-22	0	2.050	2.020	2.050	2.010	2.050	212,000	428,400	2.0208	0.815	0.803	0.815	0.799	0.815	533,059	0.8037	1.49%
2014-07-21	0	2.020	2.000	2.020	2.000	2.030	98,000	198,620	2.0267	0.803	0.795	0.803	0.795	0.807	246,414	0.8060	0.00%
2014-07-18	0	2.020	2.010	2.020	2.020	2.030	160,000	323,500	2.0219	0.803	0.799	0.803	0.803	0.807	402,309	0.8041	-1.46%
2014-07-17	0	2.050	2.030	2.050	2.020	2.050	124,000	252,220	2.0340	0.815	0.807	0.815	0.803	0.815	311,789	0.8089	0.00%
2014-07-16	0	2.050	2.020	2.050	2.010	2.050	138,000	280,000	2.0290	0.815	0.803	0.815	0.799	0.815	346,991	0.8069	0.00%
2014-07-15	0	2.050	2.020	2.050	2.020	2.050	202,400	410,432	2.0278	0.815	0.803	0.815	0.803	0.815	508,920	0.8065	0.49%
2014-07-14	0	2.040	2.020	2.040	2.020	2.040	110,000	223,520	2.0320	0.811	0.803	0.811	0.803	0.811	276,587	0.8081	0.99%
2014-07-11	0	2.020	2.010	2.030	2.020	2.050	66,000	133,900	2.0288	0.803	0.799	0.807	0.803	0.815	165,952	0.8069	-1.94%
2014-07-10	0	2.060	2.050	2.060	2.000	2.060	334,000	677,400	2.0281	0.819	0.815	0.819	0.795	0.819	839,819	0.8066	1.98%
2014-07-09	0	2.020	2.010	2.020	2.000	2.040	356,000	717,000	2.0140	0.803	0.799	0.803	0.795	0.811	895,137	0.8010	-1.46%
2014-07-08	0	2.050	2.040	2.050	2.010	2.050	158,000	321,000	2.0316	0.815	0.811	0.815	0.799	0.815	397,280	0.8080	0.49%
2014-07-07	0	2.040	2.030	2.040	2.020	2.060	422,000	856,020	2.0285	0.811	0.807	0.811	0.803	0.819	1,061,089	0.8067	-0.97%
2014-07-04	0	2.060	2.050	2.070	2.050	2.100	884,000	1,826,640	2.0663	0.819	0.815	0.823	0.815	0.835	2,222,756	0.8218	0.98%
2014-07-03	0	2.040	2.030	2.040	1.960	2.050	2,058,000	4,157,740	2.0203	0.811	0.807	0.811	0.780	0.815	5,174,696	0.8035	4.62%
2014-07-02	0	1.950	1.950	1.960	1.930	1.960	494,000	961,860	1.9471	0.776	0.776	0.780	0.768	0.780	1,242,128	0.7744	0.52%
2014-06-30	0	1.940	1.940	1.950	1.940	1.950	192,000	374,280	1.9494	0.772	0.772	0.776	0.772	0.776	482,770	0.7753	-1.02%
2014-06-27	0	1.960	1.940	1.960	1.950	1.970	762,000	1,491,860	1.9578	0.780	0.772	0.780	0.776	0.783	1,915,995	0.7786	0.00%
2014-06-26	0	1.960	1.950	1.960	1.920	1.990	1,668,000	3,238,060	1.9413	0.780	0.776	0.780	0.764	0.791	4,194,068	0.7721	0.00%
2014-06-25	0	1.960	1.960	1.970	1.850	1.990	2,976,000	5,750,920	1.9324	0.780	0.780	0.783	0.736	0.791	7,482,942	0.7685	5.95%
2014-06-24	0	1.850	1.830	1.850	1.830	1.870	156,000	290,240	1.8605	0.736	0.728	0.736	0.728	0.744	392,251	0.7399	0.00%
2014-06-23	0	1.850	1.850	1.860	1.830	1.850	138,000	253,720	1.8386	0.736	0.736	0.740	0.728	0.736	346,991	0.7312	0.00%
2014-06-20	0	1.850	1.850	1.880	-	-	2,000	3,700	1.8500	0.736	0.736	0.748	-	-	5,029	0.7358	0.00%
2014-06-19	0	1.850	1.840	1.870	1.840	1.890	564,000	1,049,700	1.8612	0.736	0.732	0.744	0.732	0.752	1,418,138	0.7402	-1.60%
2014-06-18	0	1.880	1.870	1.890	1.870	1.910	390,000	734,960	1.8845	0.748	0.744	0.752	0.744	0.760	980,627	0.7495	0.53%
2014-06-17	0	1.870	1.860	1.870	1.850	1.920	1,450,000	2,738,320	1.8885	0.744	0.740	0.744	0.736	0.764	3,645,923	0.7511	2.75%
2014-06-16	0	1.820	1.810	1.830	1.800	1.840	354,000	642,320	1.8145	0.724	0.720	0.728	0.716	0.732	890,108	0.7216	1.11%
2014-06-13	0	1.800	1.790	1.810	1.800	1.800	66,000	118,800	1.8000	0.716	0.712	0.720	0.716	0.716	165,952	0.7159	0.00%
2014-06-12	0	1.800	1.800	1.820	1.800	1.800	76,000	136,800	1.8000	0.716	0.716	0.724	0.716	0.716	191,097	0.7159	-0.55%
2014-06-11	0	1.810	1.800	1.820	-	-	0	0	-	0.720	0.716	0.724	-	-	0	-	0.00%
2014-06-10	0	1.810	1.800	1.810	1.820	1.820	32,000	58,100	1.8156	0.720	0.716	0.720	0.724	0.724	80,462	0.7221	1.12%
2014-06-09	0	1.790	1.790	1.820	1.780	1.800	75,000	134,210	1.7895	0.712	0.712	0.724	0.708	0.716	188,582	0.7117	-0.56%
2014-06-06	0	1.800	1.790	1.810	1.800	1.800	70,600	127,062	1.7997	0.716	0.712	0.720	0.716	0.716	177,519	0.7158	0.00%
2014-06-05	0	1.800	1.780	1.810	1.780	1.800	78,000	139,240	1.7851	0.716	0.708	0.720	0.708	0.716	196,125	0.7100	0.00%
2014-06-04	0	1.800	1.800	1.820	1.780	1.800	128,000	228,600	1.7859	0.716	0.716	0.724	0.708	0.716	321,847	0.7103	0.00%
2014-06-03	0	1.800	1.780	1.820	1.800	1.800	12,000	21,560	1.7967	0.716	0.708	0.724	0.716	0.716	30,173	0.7145	0.56%
2014-05-30	0	1.790	1.770	1.810	1.770	1.790	130,000	230,800	1.7754	0.712	0.704	0.720	0.704	0.712	326,876	0.7061	0.00%
2014-05-29	0	1.790	1.780	1.810	1.780	1.790	30,000	53,600	1.7867	0.712	0.708	0.720	0.708	0.712	75,433	0.7106	0.00%
2014-05-28	0	1.790	1.780	1.800	1.780	1.800	100,000	178,600	1.7860	0.712	0.708	0.716	0.708	0.716	251,443	0.7103	-1.10%
2014-05-27	0	1.810	1.800	1.810	1.810	1.810	2,000	3,620	1.8100	0.720	0.716	0.720	0.720	0.720	5,029	0.7198	0.56%
2014-05-26	0	1.800	1.790	1.820	-	-	0	0	-	0.716	0.712	0.724	-	-	0	-	0.00%
2014-05-23	0	1.800	1.800	1.820	-	-	0	0	-	0.716	0.716	0.724	-	-	0	-	0.00%
2014-05-22	0	1.800	1.780	1.800	1.780	1.800	110,000	196,560	1.7869	0.716	0.708	0.716	0.708	0.716	276,587	0.7107	-0.55%
2014-05-21	0	1.810	1.790	1.820	-	-	0	0	-	0.720	0.712	0.724	-	-	0	-	0.00%
2014-05-20	0	1.810	1.800	1.810	1.800	1.820	88,000	158,740	1.8039	0.720	0.716	0.720	0.716	0.724	221,270	0.7174	-1.63%
2014-05-19	0	1.840	1.820	1.840	1.820	1.860	290,000	535,080	1.8451	0.732	0.724	0.732	0.724	0.740	729,185	0.7338	1.66%
2014-05-16	0	1.810	1.810	1.820	1.780	1.850	566,000	1,024,160	1.8095	0.720	0.720	0.724	0.708	0.736	1,423,167	0.7196	2.84%
2014-05-15	0	1.760	1.760	1.780	1.760	1.780	58,000	102,480	1.7669	0.700	0.700	0.708	0.700	0.708	145,837	0.7027	-1.12%
2014-05-14	0	1.780	1.740	1.780	-	-	18,000	31,320	1.7400	0.708	0.692	0.708	-	-	45,260	0.6920	-0.56%
2014-05-13	0	1.790	1.740	1.790	1.740	1.790	76,000	134,760	1.7732	0.712	0.692	0.712	0.692	0.712	191,097	0.7052	3.47%
2014-05-12	0	1.730	1.710	1.740	1.730	1.750	152,000	263,620	1.7343	0.688	0.680	0.692	0.688	0.696	382,193	0.6898	0.00%
2014-05-09	0	1.730	1.730	1.740	1.730	1.730	6,000	10,380	1.7300	0.688	0.688	0.692	0.688	0.688	15,087	0.6880	0.58%
2014-05-08	0	1.720	1.720	1.750	1.720	1.730	44,000	75,820	1.7232	0.684	0.684	0.696	0.684	0.688	110,635	0.6853	-1.15%
2014-05-07	0	1.740	1.720	1.740	1.750	1.770	362,000	637,720	1.7617	0.692	0.684	0.692	0.696	0.704	910,223	0.7006	-1.14%
2014-05-05	0	1.760	1.750	1.760	1.760	1.760	180,000	316,800	1.7600	0.700	0.696	0.700	0.700	0.700	452,597	0.7000	0.57%
2014-05-02	0	1.750	1.750	1.760	-	-	0	0	-	0.696	0.696	0.700	-	-	0	-	0.00%
2014-04-30	0	1.750	1.750	1.760	1.750	1.770	26,000	45,860	1.7638	0.696	0.696	0.700	0.696	0.704	65,375	0.7015	0.00%
2014-04-29	0	1.750	1.750	1.760	1.740	1.750	148,000	258,420	1.7461	0.696	0.696	0.700	0.692	0.696	372,136	0.6944	0.57%
2014-04-28	0	1.740	1.720	1.750	1.740	1.750	158,000	275,360	1.7428	0.692	0.684	0.696	0.692	0.696	397,280	0.6931	-0.57%
2014-04-25	0	1.750	1.750	1.770	1.740	1.750	114,000	199,200	1.7474	0.696	0.696	0.704	0.692	0.696	286,645	0.6949	-0.57%
2014-04-24	0	1.760	1.750	1.760	1.750	1.760	80,000	140,280	1.7535	0.700	0.696	0.700	0.696	0.700	201,154	0.6974	-0.56%
2014-04-23	0	1.770	1.760	1.770	1.750	1.770	318,000	559,520	1.7595	0.704	0.700	0.704	0.696	0.704	799,589	0.6998	0.57%
2014-04-22	0	1.760	1.730	1.760	1.700	1.760	364,000	626,420	1.7209	0.700	0.688	0.700	0.676	0.700	915,252	0.6844	1.15%
2014-04-17	0	1.740	1.740	1.750	1.740	1.740	42,000	73,080	1.7400	0.692	0.692	0.696	0.692	0.692	105,606	0.6920	0.00%
2014-04-16	0	1.740	1.740	1.750	1.720	1.730	70,000	120,900	1.7271	0.692	0.692	0.696	0.684	0.688	176,010	0.6869	0.58%
2014-04-15	0	1.730	1.730	1.750	1.730	1.730	20,000	34,600	1.7300	0.688	0.688	0.696	0.688	0.688	50,289	0.6880	0.00%
2014-04-14	0	1.730	1.730	1.760	1.710	1.730	70,000	120,400	1.7200	0.688	0.688	0.700	0.680	0.688	176,010	0.6841	0.00%
2014-04-11	0	1.730	1.730	1.750	1.730	1.730	60,000	103,800	1.7300	0.688	0.688	0.696	0.688	0.688	150,866	0.6880	-0.57%
2014-04-10	0	1.740	1.730	1.760	1.740	1.750	32,900	57,410	1.7450	0.692	0.688	0.700	0.692	0.696	82,725	0.6940	0.58%
2014-04-09	0	1.730	1.730	1.760	1.730	1.730	10,000	17,300	1.7300	0.688	0.688	0.700	0.688	0.688	25,144	0.6880	0.00%
2014-04-08	0	1.730	1.730	1.740	-	-	0	0	-	0.688	0.688	0.692	-	-	0	-	0.00%
2014-04-07	0	1.730	1.730	1.750	1.730	1.730	20,000	34,600	1.7300	0.688	0.688	0.696	0.688	0.688	50,289	0.6880	-0.57%
2014-04-04	0	1.740	1.730	1.750	1.730	1.760	192,000	333,960	1.7394	0.692	0.688	0.696	0.688	0.700	482,770	0.6918	-1.14%
2014-04-03	0	1.760	1.760	1.780	1.740	1.760	30,000	52,760	1.7587	0.700	0.700	0.708	0.692	0.700	75,433	0.6994	0.00%
2014-04-02	0	1.760	1.740	1.790	1.710	1.900	128,000	226,320	1.7681	0.700	0.692	0.712	0.680	0.756	321,847	0.7032	-0.56%
2014-04-01	0	1.770	1.730	1.770	1.730	1.770	6,000	10,520	1.7533	0.704	0.688	0.704	0.688	0.704	15,087	0.6973	2.31%
2014-03-31	0	1.730	1.730	1.740	1.700	1.750	38,000	65,200	1.7158	0.688	0.688	0.692	0.676	0.696	95,548	0.6824	0.58%
2014-03-28	0	1.720	1.720	1.740	1.720	1.740	86,000	148,520	1.7270	0.684	0.684	0.692	0.684	0.692	216,241	0.6868	-0.58%
2014-03-27	0	1.730	1.730	1.740	1.720	1.740	150,000	259,360	1.7291	0.688	0.688	0.692	0.684	0.692	377,164	0.6877	-0.57%
2014-03-26	0	1.740	1.740	1.750	1.720	1.740	74,000	128,040	1.7303	0.692	0.692	0.696	0.684	0.692	186,068	0.6881	-0.57%
2014-03-25	0	1.750	1.720	1.750	-	-	0	0	-	0.696	0.684	0.696	-	-	0	-	-1.13%
2014-03-24	0	1.770	1.730	1.770	1.730	1.780	32,000	55,580	1.7369	0.704	0.688	0.704	0.688	0.708	80,462	0.6908	-0.56%
2014-03-21	0	1.780	1.750	1.780	1.770	1.780	24,000	42,100	1.7542	0.708	0.696	0.708	0.704	0.708	60,346	0.6976	1.71%
2014-03-20	0	1.750	1.750	1.760	1.730	1.730	36,000	62,280	1.7300	0.696	0.696	0.700	0.688	0.688	90,519	0.6880	-0.57%
2014-03-19	0	1.760	1.730	1.770	1.730	1.760	224,000	389,200	1.7375	0.700	0.688	0.704	0.688	0.700	563,232	0.6910	0.57%
2014-03-18	0	1.750	1.750	1.760	1.750	1.750	63,400	110,880	1.7489	0.696	0.696	0.700	0.696	0.696	159,415	0.6955	0.00%
2014-03-17	0	1.750	1.750	1.760	1.750	1.780	66,000	116,580	1.7664	0.696	0.696	0.700	0.696	0.708	165,952	0.7025	0.00%
2014-03-14	0	1.750	1.750	1.760	1.740	1.750	158,000	276,360	1.7491	0.696	0.696	0.700	0.692	0.696	397,280	0.6956	-0.57%
2014-03-13	0	1.760	1.750	1.770	1.750	1.780	222,000	390,160	1.7575	0.700	0.696	0.704	0.696	0.708	558,203	0.6990	0.00%
2014-03-12	0	1.760	1.750	1.770	1.750	1.800	98,000	173,300	1.7684	0.700	0.696	0.704	0.696	0.716	246,414	0.7033	-0.56%
2014-03-11	0	1.770	1.750	1.770	1.780	1.780	48,000	85,440	1.7800	0.704	0.696	0.704	0.708	0.708	120,693	0.7079	0.00%
2014-03-10	0	1.770	1.770	1.780	1.750	1.780	158,000	279,240	1.7673	0.704	0.704	0.708	0.696	0.708	397,280	0.7029	-1.12%
2014-03-07	0	1.790	1.780	1.790	1.730	1.800	200,000	356,520	1.7826	0.712	0.708	0.712	0.688	0.716	502,886	0.7089	-1.10%
2014-03-06	0	1.810	1.790	1.820	1.800	1.830	90,000	162,240	1.8027	0.720	0.712	0.724	0.716	0.728	226,299	0.7169	0.00%
2014-03-05	0	1.810	1.780	1.810	1.800	1.820	154,800	278,640	1.8000	0.720	0.708	0.720	0.716	0.724	389,234	0.7159	0.56%
2014-03-04	0	1.800	1.790	1.800	1.800	1.800	88,000	158,400	1.8000	0.716	0.712	0.716	0.716	0.716	221,270	0.7159	-1.10%
2014-03-03	0	1.820	1.800	1.820	1.740	1.820	494,000	894,460	1.8106	0.724	0.716	0.724	0.692	0.724	1,242,128	0.7201	2.82%
2014-02-28	0	1.770	1.760	1.770	1.770	1.790	98,000	173,880	1.7743	0.704	0.700	0.704	0.704	0.712	246,414	0.7056	0.00%
2014-02-27	0	1.770	1.770	1.790	1.770	1.810	156,000	279,860	1.7940	0.704	0.704	0.712	0.704	0.720	392,251	0.7135	-1.12%
2014-02-26	0	1.790	1.760	1.790	1.780	1.790	74,000	132,360	1.7886	0.712	0.700	0.712	0.708	0.712	186,068	0.7114	2.29%
2014-02-25	0	1.750	1.750	1.770	1.750	1.780	280,000	492,520	1.7590	0.696	0.696	0.704	0.696	0.708	704,040	0.6996	-0.57%
2014-02-24	0	1.760	1.760	1.770	1.740	1.790	248,000	435,180	1.7548	0.700	0.700	0.704	0.692	0.712	623,578	0.6979	-0.56%
2014-02-21	0	1.770	1.750	1.770	1.750	1.770	216,000	380,040	1.7594	0.704	0.696	0.704	0.696	0.704	543,117	0.6997	0.57%
2014-02-20	0	1.760	1.750	1.760	1.700	1.760	364,000	633,180	1.7395	0.700	0.696	0.700	0.676	0.700	915,252	0.6918	0.00%
2014-02-19	0	1.760	1.760	1.770	1.760	1.760	32,000	56,320	1.7600	0.700	0.700	0.704	0.700	0.700	80,462	0.7000	-0.56%
2014-02-18	0	1.770	1.770	1.780	1.770	1.780	88,000	156,160	1.7745	0.704	0.704	0.708	0.704	0.708	221,270	0.7057	0.00%
2014-02-17	0	1.770	1.770	1.790	1.770	1.780	104,000	185,100	1.7798	0.704	0.704	0.712	0.704	0.708	261,501	0.7078	-0.56%
2014-02-14	0	1.780	1.770	1.780	1.800	1.800	50,000	89,720	1.7944	0.708	0.704	0.708	0.716	0.716	125,721	0.7136	0.00%
2014-02-13	0	1.780	1.770	1.780	1.780	1.780	30,000	53,400	1.7800	0.708	0.704	0.708	0.708	0.708	75,433	0.7079	-1.11%
2014-02-12	0	1.800	1.780	1.800	1.780	1.800	66,000	118,480	1.7952	0.716	0.708	0.716	0.708	0.716	165,952	0.7139	0.56%
2014-02-11	0	1.790	1.760	1.790	1.780	1.790	4,000	7,140	1.7850	0.712	0.700	0.712	0.708	0.712	10,058	0.7099	1.70%
2014-02-10	0	1.760	1.760	1.770	1.760	1.780	124,000	220,280	1.7765	0.700	0.700	0.704	0.700	0.708	311,789	0.7065	-0.56%
2014-02-07	0	1.770	1.770	1.790	-	-	0	0	-	0.704	0.704	0.712	-	-	0	-	0.00%
2014-02-06	0	1.770	1.760	1.780	1.760	1.780	230,000	408,900	1.7778	0.704	0.700	0.708	0.700	0.708	578,319	0.7070	0.00%
2014-02-05	0	1.770	1.770	1.790	1.740	1.770	190,000	334,180	1.7588	0.704	0.704	0.712	0.692	0.704	477,742	0.6995	-1.12%
2014-02-04	0	1.790	1.760	1.790	1.720	1.790	314,000	556,680	1.7729	0.712	0.700	0.712	0.684	0.712	789,531	0.7051	-0.56%
2014-01-30	0	1.800	1.770	1.800	1.760	1.800	54,200	95,786	1.7673	0.716	0.704	0.716	0.700	0.716	136,282	0.7029	0.00%
2014-01-29	0	1.800	1.780	1.800	1.750	1.800	286,000	508,540	1.7781	0.716	0.708	0.716	0.696	0.716	719,127	0.7072	0.56%
2014-01-28	0	1.790	1.790	1.800	1.780	1.800	428,000	766,780	1.7915	0.712	0.712	0.716	0.708	0.716	1,076,176	0.7125	2.29%
2014-01-27	0	1.750	1.750	1.780	1.720	1.750	276,000	479,180	1.7362	0.696	0.696	0.708	0.684	0.696	693,982	0.6905	-1.13%
2014-01-24	0	1.770	1.770	1.780	1.760	1.790	280,000	495,700	1.7704	0.704	0.704	0.708	0.700	0.712	704,040	0.7041	-0.56%
2014-01-23	0	1.780	1.770	1.780	1.750	1.780	116,000	204,160	1.7600	0.708	0.704	0.708	0.696	0.708	291,674	0.7000	-1.11%
2014-01-22	0	1.800	1.780	1.800	1.760	1.800	232,000	410,360	1.7688	0.716	0.708	0.716	0.700	0.716	583,348	0.7035	1.12%
2014-01-21	0	1.780	1.780	1.810	1.770	1.790	154,000	274,160	1.7803	0.708	0.708	0.720	0.704	0.712	387,222	0.7080	-0.56%
2014-01-20	0	1.790	1.780	1.790	1.790	1.790	50,000	89,500	1.7900	0.712	0.708	0.712	0.712	0.712	125,721	0.7119	1.13%
2014-01-17	0	1.770	1.770	1.790	1.770	1.790	20,000	35,560	1.7780	0.704	0.704	0.712	0.704	0.712	50,289	0.7071	-1.12%
2014-01-16	0	1.790	1.790	1.800	1.790	1.800	124,000	222,420	1.7937	0.712	0.712	0.716	0.712	0.716	311,789	0.7134	0.00%
2014-01-15	0	1.790	1.790	1.800	1.770	1.800	216,000	385,600	1.7852	0.712	0.712	0.716	0.704	0.716	543,117	0.7100	-0.56%
2014-01-14	0	1.800	1.780	1.810	-	-	0	0	-	0.716	0.708	0.720	-	-	0	-	0.00%
2014-01-13	0	1.800	1.790	1.810	1.770	1.800	314,000	562,900	1.7927	0.716	0.712	0.720	0.704	0.716	789,531	0.7130	2.27%
2014-01-10	0	1.760	1.750	1.760	1.750	1.770	334,000	588,080	1.7607	0.700	0.696	0.700	0.696	0.704	839,819	0.7002	-1.12%
2014-01-09	0	1.780	1.770	1.780	1.760	1.790	162,000	287,800	1.7765	0.708	0.704	0.708	0.700	0.712	407,338	0.7065	-0.56%
2014-01-08	0	1.790	1.790	1.800	1.780	1.780	68,000	121,040	1.7800	0.712	0.712	0.716	0.708	0.708	170,981	0.7079	0.56%
2014-01-07	0	1.780	1.780	1.790	1.750	1.800	215,400	384,376	1.7845	0.708	0.708	0.712	0.696	0.716	541,608	0.7097	1.14%
2014-01-06	0	1.760	1.760	1.790	1.750	1.760	220,000	387,180	1.7599	0.700	0.700	0.712	0.696	0.700	553,174	0.6999	0.00%
2014-01-03	0	1.760	1.760	1.800	1.750	1.760	117,600	206,256	1.7539	0.700	0.700	0.716	0.696	0.700	295,697	0.6975	-1.12%
2014-01-02	0	1.780	1.770	1.790	1.770	1.780	122,000	216,240	1.7725	0.708	0.704	0.712	0.704	0.708	306,760	0.7049	-1.11%
2013-12-31	0	1.800	1.780	1.820	-	-	0	0	-	0.716	0.708	0.724	-	-	0	-	0.00%
2013-12-30	0	1.800	1.780	1.830	1.770	1.780	42,000	74,520	1.7743	0.716	0.708	0.728	0.704	0.708	105,606	0.7056	0.00%
2013-12-27	0	1.800	1.770	1.800	1.760	1.800	198,800	351,776	1.7695	0.716	0.704	0.716	0.700	0.716	499,869	0.7037	-0.55%
2013-12-24	0	1.810	1.810	1.820	-	-	0	0	-	0.720	0.720	0.724	-	-	0	-	2.26%
2013-12-23	0	1.770	1.770	1.800	1.770	1.770	12,000	21,240	1.7700	0.704	0.704	0.716	0.704	0.704	30,173	0.7039	0.00%
2013-12-20	0	1.770	1.760	1.770	1.750	1.780	208,000	367,960	1.7690	0.704	0.700	0.704	0.696	0.708	523,001	0.7036	-1.12%
2013-12-19	0	1.790	1.780	1.800	1.790	1.800	114,000	204,960	1.7979	0.712	0.708	0.716	0.712	0.716	286,645	0.7150	-2.19%
2013-12-18	0	1.830	1.800	1.830	1.800	1.830	170,000	306,260	1.8015	0.728	0.716	0.728	0.716	0.728	427,453	0.7165	1.67%
2013-12-17	0	1.800	1.800	1.810	1.800	1.800	94,000	169,200	1.8000	0.716	0.716	0.720	0.716	0.716	236,356	0.7159	0.00%
2013-12-16	0	1.800	1.800	1.810	1.800	1.830	184,000	332,400	1.8065	0.716	0.716	0.720	0.716	0.728	462,655	0.7185	-1.10%
2013-12-13	0	1.820	1.780	1.820	1.800	1.850	484,000	876,080	1.8101	0.724	0.708	0.724	0.716	0.736	1,216,984	0.7199	-0.55%
2013-12-12	0	1.830	1.830	1.840	1.810	1.860	82,000	149,420	1.8222	0.728	0.728	0.732	0.720	0.740	206,183	0.7247	1.67%
2013-12-11	0	1.800	1.800	1.830	1.800	1.870	854,800	1,570,752	1.8376	0.716	0.716	0.728	0.716	0.744	2,149,334	0.7308	-2.17%
2013-12-10	0	1.900	1.900	1.910	1.890	1.910	760,000	1,446,560	1.9034	0.732	0.732	0.736	0.728	0.736	1,973,280	0.7331	0.00%
2013-12-09	0	1.900	1.900	1.910	1.880	1.900	696,000	1,320,180	1.8968	0.732	0.732	0.736	0.724	0.732	1,807,109	0.7305	1.06%
2013-12-06	0	1.880	1.880	1.890	1.880	1.900	420,000	792,660	1.8873	0.724	0.724	0.728	0.724	0.732	1,090,497	0.7269	-0.53%
2013-12-05	0	1.890	1.890	1.900	1.870	1.900	464,000	874,920	1.8856	0.728	0.728	0.732	0.720	0.732	1,204,740	0.7262	0.00%
2013-12-04	0	1.890	1.880	1.890	1.850	1.890	1,163,000	2,172,320	1.8679	0.728	0.724	0.728	0.713	0.728	3,019,638	0.7194	1.61%
2013-12-03	0	1.860	1.860	1.870	1.850	1.870	336,000	625,280	1.8610	0.716	0.716	0.720	0.713	0.720	872,398	0.7167	0.00%
2013-12-02	0	1.860	1.840	1.860	1.840	1.860	210,000	389,680	1.8556	0.716	0.709	0.716	0.709	0.716	545,249	0.7147	0.00%
2013-11-29	0	1.860	1.850	1.860	1.820	1.860	616,000	1,132,680	1.8388	0.716	0.713	0.716	0.701	0.716	1,599,396	0.7082	2.76%
2013-11-28	0	1.810	1.810	1.820	1.810	1.850	586,000	1,072,100	1.8295	0.697	0.697	0.701	0.697	0.713	1,521,503	0.7046	-1.63%
2013-11-27	0	1.840	1.810	1.840	1.770	1.860	1,352,000	2,446,180	1.8093	0.709	0.697	0.709	0.682	0.716	3,510,362	0.6968	-1.08%
2013-11-26	0	1.860	1.830	1.860	1.830	1.860	270,000	495,680	1.8359	0.716	0.705	0.716	0.705	0.716	701,034	0.7071	0.00%
2013-11-25	0	1.860	1.850	1.870	1.850	1.870	352,000	654,280	1.8588	0.716	0.713	0.720	0.713	0.720	913,940	0.7159	0.00%
2013-11-22	0	1.860	1.850	1.870	1.860	1.860	20,000	37,200	1.8600	0.716	0.713	0.720	0.716	0.716	51,928	0.7164	-0.53%
2013-11-21	0	1.870	1.850	1.870	1.850	1.870	204,000	379,220	1.8589	0.720	0.713	0.720	0.713	0.720	529,670	0.7160	0.00%
2013-11-20	0	1.870	1.860	1.880	1.840	1.870	108,000	200,660	1.8580	0.720	0.716	0.724	0.709	0.720	280,414	0.7156	1.08%
2013-11-19	0	1.850	1.850	1.870	1.840	1.850	57,000	105,270	1.8468	0.713	0.713	0.720	0.709	0.713	147,996	0.7113	-1.07%
2013-11-18	0	1.870	1.870	1.880	1.860	1.870	50,000	93,400	1.8680	0.720	0.720	0.724	0.716	0.720	129,821	0.7195	0.00%
2013-11-15	0	1.870	1.830	1.870	1.850	1.870	66,000	122,440	1.8552	0.720	0.705	0.720	0.713	0.720	171,364	0.7145	1.08%
2013-11-14	0	1.850	1.840	1.850	1.830	1.850	120,000	221,020	1.8418	0.713	0.709	0.713	0.705	0.713	311,571	0.7094	2.21%
2013-11-13	0	1.810	1.810	1.830	1.810	1.840	244,000	443,960	1.8195	0.697	0.697	0.705	0.697	0.709	633,527	0.7008	-1.09%
2013-11-12	0	1.830	1.830	1.840	1.810	1.830	58,000	105,740	1.8231	0.705	0.705	0.709	0.697	0.705	150,592	0.7022	-0.54%
2013-11-11	0	1.840	1.830	1.850	1.820	1.850	274,000	502,560	1.8342	0.709	0.705	0.713	0.701	0.713	711,420	0.7064	2.22%
2013-11-08	0	1.800	1.800	1.810	1.790	1.810	34,000	61,280	1.8024	0.693	0.693	0.697	0.689	0.697	88,278	0.6942	-1.10%
2013-11-07	0	1.820	1.800	1.820	1.810	1.820	42,060	76,149	1.8105	0.701	0.693	0.701	0.697	0.701	109,205	0.6973	0.55%
2013-11-06	0	1.810	1.800	1.810	1.780	1.810	66,800	119,632	1.7909	0.697	0.693	0.697	0.686	0.697	173,441	0.6898	0.56%
2013-11-05	0	1.800	1.790	1.810	1.790	1.800	22,000	39,580	1.7991	0.693	0.689	0.697	0.689	0.693	57,121	0.6929	0.00%
2013-11-04	0	1.800	1.780	1.800	1.740	1.800	396,000	695,320	1.7559	0.693	0.686	0.693	0.670	0.693	1,028,183	0.6763	0.00%
2013-11-01	0	1.800	1.790	1.800	1.770	1.810	528,000	944,760	1.7893	0.693	0.689	0.693	0.682	0.697	1,370,911	0.6891	0.00%
2013-10-31	0	1.800	1.780	1.800	1.750	1.840	1,532,000	2,743,000	1.7905	0.693	0.686	0.693	0.674	0.709	3,977,718	0.6896	-2.70%
2013-10-30	0	1.850	1.800	1.850	1.790	1.880	374,000	678,180	1.8133	0.713	0.693	0.713	0.689	0.724	971,062	0.6984	-0.54%
2013-10-29	0	1.860	1.840	1.860	1.830	1.870	1,030,000	1,896,640	1.8414	0.716	0.709	0.716	0.705	0.720	2,674,314	0.7092	-1.06%
2013-10-28	0	1.880	1.850	1.880	1.850	1.890	540,000	1,005,480	1.8620	0.724	0.713	0.724	0.713	0.728	1,402,068	0.7171	-1.05%
2013-10-25	0	1.900	1.890	1.910	1.880	1.910	324,000	612,180	1.8894	0.732	0.728	0.736	0.724	0.736	841,241	0.7277	-0.52%
2013-10-24	0	1.910	1.900	1.920	1.900	1.910	44,000	83,640	1.9009	0.736	0.732	0.739	0.732	0.736	114,243	0.7321	0.53%
2013-10-23	0	1.900	1.900	1.910	1.900	1.920	200,000	380,600	1.9030	0.732	0.732	0.736	0.732	0.739	519,284	0.7329	-1.04%
2013-10-22	0	1.920	1.920	1.940	1.900	1.920	40,000	76,260	1.9065	0.739	0.739	0.747	0.732	0.739	103,857	0.7343	0.00%
2013-10-21	0	1.920	1.900	1.920	1.880	1.920	586,000	1,110,980	1.8959	0.739	0.732	0.739	0.724	0.739	1,521,503	0.7302	0.52%
2013-10-18	0	1.910	1.910	1.920	1.900	1.910	220,000	418,400	1.9018	0.736	0.736	0.739	0.732	0.736	571,213	0.7325	0.00%
2013-10-17	0	1.910	1.900	1.910	1.910	1.920	248,000	473,900	1.9109	0.736	0.732	0.736	0.736	0.739	643,913	0.7360	-0.52%
2013-10-16	0	1.920	1.910	1.920	1.920	1.920	24,000	46,080	1.9200	0.739	0.736	0.739	0.739	0.739	62,314	0.7395	-0.52%
2013-10-15	0	1.930	1.920	1.930	1.900	1.960	54,000	103,700	1.9204	0.743	0.739	0.743	0.732	0.755	140,207	0.7396	1.05%
2013-10-11	0	1.910	1.900	1.910	1.900	1.920	202,000	384,380	1.9029	0.736	0.732	0.736	0.732	0.739	524,477	0.7329	0.53%
2013-10-10	0	1.900	1.870	1.910	1.870	1.920	156,000	293,200	1.8795	0.732	0.720	0.736	0.720	0.739	405,042	0.7239	-0.52%
2013-10-09	0	1.910	1.900	1.920	1.900	1.910	44,000	84,020	1.9095	0.736	0.732	0.739	0.732	0.736	114,243	0.7355	-0.52%
2013-10-08	0	1.920	1.900	1.920	1.910	1.920	20,000	38,240	1.9120	0.739	0.732	0.739	0.736	0.739	51,928	0.7364	0.52%
2013-10-07	0	1.910	1.910	1.920	1.900	1.920	94,000	179,680	1.9115	0.736	0.736	0.739	0.732	0.739	244,064	0.7362	-0.52%
2013-10-04	0	1.920	1.910	1.920	1.910	1.940	42,000	80,600	1.9190	0.739	0.736	0.739	0.736	0.747	109,050	0.7391	-1.03%
2013-10-03	0	1.940	1.920	1.940	1.910	1.940	96,000	184,380	1.9206	0.747	0.739	0.747	0.736	0.747	249,256	0.7397	1.04%
2013-10-02	0	1.920	1.910	1.920	1.920	1.920	158,000	303,360	1.9200	0.739	0.736	0.739	0.739	0.739	410,235	0.7395	0.00%
2013-09-30	0	1.920	1.920	1.930	1.920	1.940	70,000	135,020	1.9289	0.739	0.739	0.743	0.739	0.747	181,750	0.7429	-1.03%
2013-09-27	0	1.940	1.930	1.940	1.920	1.940	440,000	846,400	1.9236	0.747	0.743	0.747	0.739	0.747	1,142,425	0.7409	0.00%
2013-09-26	0	1.940	1.930	1.950	1.930	1.950	160,000	310,780	1.9424	0.747	0.743	0.751	0.743	0.751	415,427	0.7481	-0.51%
2013-09-25	0	1.950	1.940	1.950	1.890	1.960	1,074,000	2,069,500	1.9269	0.751	0.747	0.751	0.728	0.755	2,788,557	0.7421	3.72%
2013-09-24	0	1.880	1.860	1.880	1.870	1.880	156,000	292,180	1.8729	0.724	0.716	0.724	0.720	0.724	405,042	0.7214	1.62%
2013-09-23	0	1.850	1.850	1.860	1.830	1.860	50,000	92,260	1.8452	0.713	0.713	0.716	0.705	0.716	129,821	0.7107	-0.54%
2013-09-19	0	1.860	1.860	1.870	1.860	1.880	594,000	1,110,500	1.8695	0.716	0.716	0.720	0.716	0.724	1,542,274	0.7200	0.54%
2013-09-18	0	1.850	1.840	1.860	1.800	1.850	498,000	917,040	1.8414	0.713	0.709	0.716	0.693	0.713	1,293,018	0.7092	2.78%
2013-09-17	0	1.800	1.800	1.830	1.800	1.820	222,000	401,760	1.8097	0.693	0.693	0.705	0.693	0.701	576,406	0.6970	-1.10%
2013-09-16	0	1.820	1.790	1.800	1.760	1.830	374,000	668,740	1.7881	0.701	0.689	0.693	0.678	0.705	971,062	0.6887	4.00%
2013-09-13	0	1.750	1.740	1.750	1.750	1.750	104,000	182,000	1.7500	0.674	0.670	0.674	0.674	0.674	270,028	0.6740	0.00%
2013-09-12	0	1.750	1.750	1.760	1.730	1.750	202,000	352,060	1.7429	0.674	0.674	0.678	0.666	0.674	524,477	0.6713	1.16%
2013-09-11	0	1.730	1.720	1.730	1.700	1.750	488,000	842,700	1.7268	0.666	0.662	0.666	0.655	0.674	1,267,054	0.6651	-0.57%
2013-09-10	0	1.740	1.740	1.760	1.740	1.780	478,000	835,460	1.7478	0.670	0.670	0.678	0.670	0.686	1,241,090	0.6732	-0.57%
2013-09-09	0	1.750	1.740	1.760	1.750	1.770	28,000	49,040	1.7514	0.674	0.670	0.678	0.674	0.682	72,700	0.6746	-0.57%
2013-09-06	0	1.760	1.740	1.760	1.730	1.760	62,000	108,460	1.7494	0.678	0.670	0.678	0.666	0.678	160,978	0.6738	0.57%
2013-09-05	0	1.750	1.720	1.750	1.700	1.800	948,000	1,644,340	1.7345	0.674	0.662	0.674	0.655	0.693	2,461,408	0.6680	-1.13%
2013-09-04	0	1.770	1.760	1.780	1.770	1.790	174,000	308,360	1.7722	0.682	0.678	0.686	0.682	0.689	451,777	0.6825	-1.67%
2013-09-03	0	1.800	1.780	1.810	1.770	1.800	254,000	453,580	1.7857	0.693	0.686	0.697	0.682	0.693	659,491	0.6878	1.69%
2013-09-02	0	1.770	1.760	1.770	1.760	1.780	82,000	144,900	1.7671	0.682	0.678	0.682	0.678	0.686	212,907	0.6806	0.57%
2013-08-30	0	1.760	1.750	1.760	1.750	1.780	168,000	296,540	1.7651	0.678	0.674	0.678	0.674	0.686	436,199	0.6798	1.15%
2013-08-29	0	1.740	1.710	1.740	1.700	1.750	764,000	1,315,320	1.7216	0.670	0.659	0.670	0.655	0.674	1,983,666	0.6631	0.00%
2013-08-28	0	1.740	1.730	1.740	1.740	1.760	186,000	325,320	1.7490	0.670	0.666	0.670	0.670	0.678	482,934	0.6736	-1.14%
2013-08-27	0	1.760	1.760	1.770	1.760	1.800	399,600	707,030	1.7693	0.678	0.678	0.682	0.678	0.693	1,037,530	0.6815	0.00%
2013-08-26	0	1.760	1.760	1.780	1.760	1.800	357,800	635,096	1.7750	0.678	0.678	0.686	0.678	0.693	929,000	0.6836	-2.22%
2013-08-23	0	1.800	1.760	1.800	1.770	1.800	352,000	626,840	1.7808	0.693	0.678	0.693	0.682	0.693	913,940	0.6859	1.12%
2013-08-22	0	1.780	1.780	1.790	1.770	1.800	415,000	740,330	1.7839	0.686	0.686	0.689	0.682	0.693	1,077,515	0.6871	-1.11%
2013-08-21	0	1.800	1.800	1.810	1.770	1.830	286,000	514,840	1.8001	0.693	0.693	0.697	0.682	0.705	742,577	0.6933	-1.64%
2013-08-20	0	1.830	1.820	1.830	1.820	1.860	240,000	440,920	1.8372	0.705	0.701	0.705	0.701	0.716	623,141	0.7076	-1.61%
2013-08-19	0	1.860	1.840	1.870	1.830	1.870	110,000	204,160	1.8560	0.716	0.709	0.720	0.705	0.720	285,606	0.7148	0.54%
2013-08-16	0	1.850	1.830	1.850	1.840	1.850	210,000	387,540	1.8454	0.713	0.705	0.713	0.709	0.713	545,249	0.7108	-0.54%
2013-08-15	0	1.860	1.840	1.860	1.850	1.860	286,000	530,520	1.8550	0.716	0.709	0.716	0.713	0.716	742,577	0.7144	-0.53%
2013-08-13	0	1.870	1.860	1.870	1.860	1.880	132,000	246,180	1.8650	0.720	0.716	0.720	0.716	0.724	342,728	0.7183	-1.06%
2013-08-12	0	1.890	1.890	1.900	1.890	1.900	334,000	634,040	1.8983	0.728	0.728	0.732	0.728	0.732	867,205	0.7311	0.53%
2013-08-09	0	1.950	1.930	1.950	1.940	1.950	212,000	411,420	1.9407	0.724	0.717	0.724	0.720	0.724	570,937	0.7206	0.52%
2013-08-08	0	1.940	1.930	1.940	1.930	1.950	204,000	396,180	1.9421	0.720	0.717	0.720	0.717	0.724	549,392	0.7211	0.00%
2013-08-07	0	1.940	1.930	1.940	1.910	1.940	238,000	458,520	1.9266	0.720	0.717	0.720	0.709	0.720	640,957	0.7154	0.52%
2013-08-06	0	1.930	1.930	1.950	1.920	1.950	498,200	965,022	1.9370	0.717	0.717	0.724	0.713	0.724	1,341,701	0.7193	-2.03%
2013-08-05	0	1.970	1.960	1.980	1.960	1.980	184,000	363,120	1.9735	0.731	0.728	0.735	0.728	0.735	495,530	0.7328	0.51%
2013-08-02	0	1.960	1.960	1.970	1.960	1.980	42,000	82,960	1.9752	0.728	0.728	0.731	0.728	0.735	113,110	0.7334	0.00%
2013-08-01	0	1.960	1.950	1.970	1.960	1.970	18,000	35,440	1.9689	0.728	0.724	0.731	0.728	0.731	48,476	0.7311	0.51%
2013-07-31	0	1.950	1.950	1.960	1.950	1.970	186,000	363,680	1.9553	0.724	0.724	0.728	0.724	0.731	500,916	0.7260	-1.02%
2013-07-30	0	1.970	1.960	1.980	1.970	1.970	26,000	51,220	1.9700	0.731	0.728	0.735	0.731	0.731	70,021	0.7315	-0.51%
2013-07-29	0	1.980	1.970	1.980	1.960	1.980	164,000	322,560	1.9668	0.735	0.731	0.735	0.728	0.735	441,668	0.7303	0.00%
2013-07-26	0	1.980	1.960	1.990	1.980	2.000	46,000	91,200	1.9826	0.735	0.728	0.739	0.735	0.743	123,882	0.7362	-0.50%
2013-07-25	0	1.990	1.990	2.000	1.970	1.980	228,000	449,660	1.9722	0.739	0.739	0.743	0.731	0.735	614,026	0.7323	0.51%
2013-07-24	0	1.980	1.970	1.990	1.980	1.980	128,000	253,440	1.9800	0.735	0.731	0.739	0.735	0.735	344,716	0.7352	0.00%
2013-07-23	0	1.980	1.980	1.990	1.960	1.980	250,000	491,800	1.9672	0.735	0.735	0.739	0.728	0.735	673,274	0.7305	1.54%
2013-07-22	0	1.950	1.950	1.960	1.950	1.950	12,000	23,400	1.9500	0.724	0.724	0.728	0.724	0.724	32,317	0.7241	-0.51%
2013-07-19	0	1.960	1.960	1.970	1.960	1.970	42,000	82,540	1.9652	0.728	0.728	0.731	0.728	0.731	113,110	0.7297	-1.01%
2013-07-18	0	1.980	1.960	2.000	1.960	1.980	144,000	282,500	1.9618	0.735	0.728	0.743	0.728	0.735	387,806	0.7285	1.02%
2013-07-17	0	1.960	1.960	1.980	1.960	1.970	120,000	235,300	1.9608	0.728	0.728	0.735	0.728	0.731	323,172	0.7281	-0.51%
2013-07-16	0	1.970	1.960	1.970	1.960	1.980	492,000	968,080	1.9676	0.731	0.728	0.731	0.728	0.735	1,325,004	0.7306	-1.01%
2013-07-15	0	1.990	1.990	2.000	1.970	1.980	224,000	443,260	1.9788	0.739	0.739	0.743	0.731	0.735	603,254	0.7348	0.00%
2013-07-12	0	1.990	1.980	1.990	1.990	1.990	24,000	47,760	1.9900	0.739	0.735	0.739	0.739	0.739	64,634	0.7389	-1.00%
2013-07-11	0	2.010	2.000	2.010	1.980	2.010	206,000	411,520	1.9977	0.746	0.743	0.746	0.735	0.746	554,778	0.7418	1.52%
2013-07-10	0	1.980	1.970	1.980	1.970	2.000	206,000	408,820	1.9846	0.735	0.731	0.735	0.731	0.743	554,778	0.7369	-1.00%
2013-07-09	0	2.000	1.970	2.000	1.970	2.000	66,000	131,120	1.9867	0.743	0.731	0.743	0.731	0.743	177,744	0.7377	1.52%
2013-07-08	0	1.970	1.960	1.980	1.970	2.000	362,000	715,240	1.9758	0.731	0.728	0.735	0.731	0.743	974,901	0.7337	-1.99%
2013-07-05	0	2.010	2.010	2.020	2.000	2.020	396,000	795,820	2.0096	0.746	0.746	0.750	0.743	0.750	1,066,466	0.7462	-0.50%
2013-07-04	0	2.020	2.000	2.030	2.010	2.030	130,000	262,240	2.0172	0.750	0.743	0.754	0.746	0.754	350,103	0.7490	0.00%
2013-07-03	0	2.020	2.010	2.020	1.990	2.090	1,248,000	2,518,740	2.0182	0.750	0.746	0.750	0.739	0.776	3,360,985	0.7494	-3.35%
2013-07-02	0	2.090	2.070	2.090	2.070	2.130	472,000	987,800	2.0928	0.776	0.769	0.776	0.769	0.791	1,271,142	0.7771	0.48%
2013-06-28	0	2.080	2.070	2.090	2.040	2.100	778,000	1,610,000	2.0694	0.772	0.769	0.776	0.757	0.780	2,095,229	0.7684	1.96%
2013-06-27	0	2.040	2.030	2.050	1.970	2.060	1,385,000	2,774,770	2.0034	0.757	0.754	0.761	0.731	0.765	3,729,939	0.7439	0.99%
2013-06-26	0	2.020	2.010	2.020	1.950	2.060	4,594,000	9,217,500	2.0064	0.750	0.746	0.750	0.724	0.765	12,372,087	0.7450	-12.55%
2013-06-25	0	2.310	2.310	2.350	2.270	2.400	1,040,400	2,423,752	2.3296	0.858	0.858	0.873	0.843	0.891	2,801,898	0.8650	0.43%
2013-06-24	0	2.300	2.290	2.300	2.280	2.330	570,000	1,308,520	2.2956	0.854	0.850	0.854	0.847	0.865	1,535,065	0.8524	-1.29%
2013-06-21	0	2.330	2.320	2.340	2.290	2.360	482,000	1,117,540	2.3185	0.865	0.861	0.869	0.850	0.876	1,298,073	0.8609	-2.51%
2013-06-20	0	2.390	2.360	2.390	2.350	2.400	128,000	303,200	2.3688	0.887	0.876	0.887	0.873	0.891	344,716	0.8796	-1.24%
2013-06-19	0	2.420	2.400	2.430	2.380	2.430	182,000	436,960	2.4009	0.899	0.891	0.902	0.884	0.902	490,144	0.8915	0.00%
2013-06-18	0	2.420	2.380	2.420	2.370	2.430	200,000	481,240	2.4062	0.899	0.884	0.899	0.880	0.902	538,619	0.8935	0.83%
2013-06-17	0	2.400	2.360	2.400	2.370	2.400	6,000	14,340	2.3900	0.891	0.876	0.891	0.880	0.891	16,159	0.8875	1.69%
2013-06-14	0	2.360	2.360	2.400	2.360	2.430	72,000	172,960	2.4022	0.876	0.876	0.891	0.876	0.902	193,903	0.8920	0.85%
2013-06-13	0	2.340	2.330	2.350	2.300	2.390	520,000	1,208,600	2.3242	0.869	0.865	0.873	0.854	0.887	1,400,410	0.8630	-2.50%
2013-06-11	0	2.400	2.390	2.400	2.380	2.420	180,000	431,520	2.3973	0.891	0.887	0.891	0.884	0.899	484,757	0.8902	-0.83%
2013-06-10	0	2.420	2.390	2.420	2.390	2.420	174,000	418,900	2.4075	0.899	0.887	0.899	0.887	0.899	468,599	0.8939	0.83%
2013-06-07	0	2.400	2.380	2.400	2.380	2.420	96,000	230,180	2.3977	0.891	0.884	0.891	0.884	0.899	258,537	0.8903	-0.83%
2013-06-06	0	2.420	2.400	2.420	2.400	2.440	234,000	564,180	2.4110	0.899	0.891	0.899	0.891	0.906	630,185	0.8953	-0.82%
2013-06-05	0	2.440	2.410	2.440	2.380	2.440	252,000	607,360	2.4102	0.906	0.895	0.906	0.884	0.906	678,660	0.8949	-1.21%
2013-06-04	0	2.470	2.450	2.470	2.430	2.470	106,000	258,640	2.4400	0.917	0.910	0.917	0.902	0.917	285,468	0.9060	0.41%
2013-06-03	0	2.460	2.440	2.450	2.440	2.510	242,000	598,060	2.4713	0.913	0.906	0.910	0.906	0.932	651,729	0.9177	-0.40%
2013-05-31	0	2.470	2.440	2.480	2.450	2.520	436,000	1,082,840	2.4836	0.917	0.906	0.921	0.910	0.936	1,174,190	0.9222	-1.98%
2013-05-30	0	2.520	2.490	2.520	2.490	2.550	580,000	1,462,460	2.5215	0.936	0.925	0.936	0.925	0.947	1,561,996	0.9363	0.00%
2013-05-29	0	2.520	2.520	2.530	2.450	2.550	604,000	1,514,440	2.5074	0.936	0.936	0.939	0.910	0.947	1,626,630	0.9310	2.44%
2013-05-28	0	2.460	2.460	2.470	2.450	2.460	72,000	176,680	2.4539	0.913	0.913	0.917	0.910	0.913	193,903	0.9112	1.23%
2013-05-27	0	2.430	2.420	2.430	2.420	2.470	48,000	116,720	2.4317	0.902	0.899	0.902	0.899	0.917	129,269	0.9029	0.41%
2013-05-24	0	2.420	2.420	2.430	2.420	2.440	236,000	575,100	2.4369	0.899	0.899	0.902	0.899	0.906	635,571	0.9049	-0.82%
2013-05-23	0	2.440	2.400	2.440	2.400	2.440	308,000	743,000	2.4123	0.906	0.891	0.906	0.891	0.906	829,474	0.8957	-0.81%
2013-05-22	0	2.460	2.420	2.460	2.370	2.490	400,000	966,980	2.4175	0.913	0.899	0.913	0.880	0.925	1,077,239	0.8976	-1.20%
2013-05-21	0	2.490	2.490	2.500	2.460	2.510	454,000	1,128,980	2.4867	0.925	0.925	0.928	0.913	0.932	1,222,666	0.9234	0.81%
2013-05-20	0	2.470	2.460	2.470	2.450	2.480	428,000	1,053,820	2.4622	0.917	0.913	0.917	0.910	0.921	1,152,645	0.9143	0.41%
2013-05-16	0	2.460	2.430	2.460	2.420	2.460	140,000	342,260	2.4447	0.913	0.902	0.913	0.899	0.913	377,034	0.9078	0.00%
2013-05-15	0	2.460	2.450	2.460	2.400	2.460	690,000	1,683,060	2.4392	0.913	0.910	0.913	0.891	0.913	1,858,237	0.9057	2.93%
2013-05-14	0	2.390	2.390	2.400	2.390	2.420	258,000	619,240	2.4002	0.887	0.887	0.891	0.887	0.899	694,819	0.8912	0.00%
2013-05-13	0	2.390	2.380	2.390	2.380	2.420	98,000	233,920	2.3869	0.887	0.884	0.887	0.884	0.899	263,923	0.8863	1.27%
2013-05-10	0	2.360	2.360	2.400	2.360	2.370	212,000	500,520	2.3609	0.876	0.876	0.891	0.876	0.880	570,937	0.8767	-0.84%
2013-05-09	0	2.380	2.360	2.380	2.360	2.380	74,000	174,840	2.3627	0.884	0.876	0.884	0.876	0.884	199,289	0.8773	0.85%
2013-05-08	0	2.360	2.360	2.370	2.330	2.360	318,000	746,760	2.3483	0.876	0.876	0.880	0.865	0.876	856,405	0.8720	-1.26%
2013-05-07	0	2.390	2.380	2.390	2.370	2.390	304,000	723,820	2.3810	0.887	0.884	0.887	0.880	0.887	818,701	0.8841	0.00%
2013-05-06	0	2.390	2.390	2.410	2.380	2.420	358,000	858,120	2.3970	0.887	0.887	0.895	0.884	0.899	964,129	0.8900	1.27%
2013-05-03	0	2.360	2.360	2.380	2.360	2.380	364,000	863,480	2.3722	0.876	0.876	0.884	0.876	0.884	980,287	0.8808	0.43%
2013-05-02	0	2.350	2.350	2.370	2.340	2.380	334,000	787,440	2.3576	0.873	0.873	0.880	0.869	0.884	899,494	0.8754	-1.67%
2013-04-30	0	2.390	2.380	2.400	2.380	2.480	518,000	1,248,660	2.4105	0.887	0.884	0.891	0.884	0.921	1,395,024	0.8951	-2.05%
2013-04-29	0	2.440	2.410	2.450	2.350	2.460	1,296,000	3,093,440	2.3869	0.906	0.895	0.910	0.873	0.913	3,490,254	0.8863	2.95%
2013-04-26	0	2.370	2.370	2.380	2.280	2.390	2,276,000	5,338,480	2.3456	0.880	0.880	0.884	0.847	0.887	6,129,488	0.8710	5.80%
2013-04-25	0	2.240	2.240	2.250	2.200	2.270	515,000	1,153,570	2.2399	0.832	0.832	0.835	0.817	0.843	1,386,945	0.8317	1.82%
2013-04-24	0	2.200	2.190	2.240	2.180	2.230	256,000	563,900	2.2027	0.817	0.813	0.832	0.809	0.828	689,433	0.8179	0.92%
2013-04-23	0	2.180	2.180	2.200	2.180	2.180	176,000	383,680	2.1800	0.809	0.809	0.817	0.809	0.809	473,985	0.8095	-1.36%
2013-04-22	0	2.210	2.190	2.210	2.210	2.250	206,000	456,840	2.2177	0.821	0.813	0.821	0.821	0.835	554,778	0.8235	1.38%
2013-04-19	0	2.180	2.150	2.180	2.170	2.180	106,000	230,240	2.1721	0.809	0.798	0.809	0.806	0.809	285,468	0.8065	0.93%
2013-04-18	0	2.160	2.150	2.160	2.150	2.180	476,000	1,029,880	2.1636	0.802	0.798	0.802	0.798	0.809	1,281,914	0.8034	0.47%
2013-04-17	0	2.150	2.140	2.160	2.130	2.180	246,000	526,640	2.1408	0.798	0.795	0.802	0.791	0.809	662,502	0.7949	1.42%
2013-04-16	0	2.120	2.110	2.120	2.100	2.120	281,600	593,912	2.1091	0.787	0.783	0.787	0.780	0.787	758,376	0.7831	-0.47%
2013-04-15	0	2.130	2.110	2.130	2.110	2.130	120,000	254,200	2.1183	0.791	0.783	0.791	0.783	0.791	323,172	0.7866	0.00%
2013-04-12	0	2.130	2.130	2.140	2.110	2.140	230,000	489,240	2.1271	0.791	0.791	0.795	0.783	0.795	619,412	0.7898	0.00%
2013-04-11	0	2.130	2.120	2.140	2.120	2.140	142,000	302,100	2.1275	0.791	0.787	0.795	0.787	0.795	382,420	0.7900	0.00%
2013-04-10	0	2.130	2.110	2.130	2.110	2.130	68,000	144,120	2.1194	0.791	0.783	0.791	0.783	0.791	183,131	0.7870	1.43%
2013-04-09	0	2.100	2.100	2.110	2.100	2.140	166,000	351,720	2.1188	0.780	0.780	0.783	0.780	0.795	447,054	0.7868	-0.94%
2013-04-08	0	2.120	2.100	2.120	2.090	2.120	256,000	538,600	2.1039	0.787	0.780	0.787	0.776	0.787	689,433	0.7812	-0.47%
2013-04-05	0	2.130	2.120	2.140	2.120	2.150	388,000	827,740	2.1334	0.791	0.787	0.795	0.787	0.798	1,044,922	0.7922	-1.84%
2013-04-03	0	2.170	2.160	2.170	2.170	2.170	70,000	151,900	2.1700	0.806	0.802	0.806	0.806	0.806	188,517	0.8058	0.00%
2013-04-02	0	2.170	2.160	2.180	2.170	2.200	130,000	283,080	2.1775	0.806	0.802	0.809	0.806	0.817	350,103	0.8086	0.46%
2013-03-28	0	2.160	2.160	2.190	2.130	2.140	26,000	55,400	2.1308	0.802	0.802	0.813	0.791	0.795	70,021	0.7912	0.93%
2013-03-27	0	2.140	2.140	2.180	2.140	2.160	92,000	197,980	2.1520	0.795	0.795	0.809	0.795	0.802	247,765	0.7991	0.00%
2013-03-26	0	2.140	2.140	2.180	2.130	2.180	86,000	185,580	2.1579	0.795	0.795	0.809	0.791	0.809	231,606	0.8013	0.47%
2013-03-25	0	2.130	2.130	2.210	2.130	2.200	352,000	760,540	2.1606	0.791	0.791	0.821	0.791	0.817	947,970	0.8023	-1.39%
2013-03-22	0	2.160	2.160	2.190	2.160	2.250	352,000	764,780	2.1727	0.802	0.802	0.813	0.802	0.835	947,970	0.8068	-0.46%
2013-03-21	0	2.170	2.160	2.180	2.160	2.220	114,000	249,340	2.1872	0.806	0.802	0.809	0.802	0.824	307,013	0.8121	-1.36%
2013-03-20	0	2.200	2.160	2.210	2.140	2.220	188,000	411,020	2.1863	0.817	0.802	0.821	0.795	0.824	506,302	0.8118	3.29%
2013-03-19	0	2.130	2.120	2.150	2.120	2.160	76,000	162,160	2.1337	0.791	0.787	0.798	0.787	0.802	204,675	0.7923	-1.84%
2013-03-18	0	2.170	2.130	2.170	2.110	2.170	314,000	666,740	2.1234	0.806	0.791	0.806	0.783	0.806	845,632	0.7885	0.00%
2013-03-15	0	2.170	2.150	2.170	2.130	2.180	152,000	328,580	2.1617	0.806	0.798	0.806	0.791	0.809	409,351	0.8027	0.93%
2013-03-14	0	2.150	2.150	2.170	2.110	2.140	70,000	148,240	2.1177	0.798	0.798	0.806	0.783	0.795	188,517	0.7863	0.94%
2013-03-13	0	2.130	2.130	2.140	2.130	2.140	102,000	217,600	2.1333	0.791	0.791	0.795	0.791	0.795	274,696	0.7921	-0.93%
2013-03-12	0	2.150	2.150	2.160	2.140	2.190	186,000	403,100	2.1672	0.798	0.798	0.802	0.795	0.813	500,916	0.8047	-2.27%
2013-03-11	0	2.200	2.190	2.220	2.190	2.210	128,000	282,160	2.2044	0.817	0.813	0.824	0.813	0.821	344,716	0.8185	-0.90%
2013-03-08	0	2.220	2.220	2.230	2.220	2.250	440,000	980,040	2.2274	0.824	0.824	0.828	0.824	0.835	1,184,963	0.8271	0.45%
2013-03-07	0	2.210	2.200	2.210	2.210	2.230	215,000	476,500	2.2163	0.821	0.817	0.821	0.821	0.828	579,016	0.8229	0.91%
2013-03-06	0	2.190	2.190	2.200	2.180	2.220	332,000	730,580	2.2005	0.813	0.813	0.817	0.809	0.824	894,108	0.8171	0.00%
2013-03-05	0	2.190	2.180	2.200	2.140	2.190	172,000	374,580	2.1778	0.813	0.809	0.817	0.795	0.813	463,213	0.8087	1.39%
2013-03-04	0	2.160	2.140	2.160	2.140	2.160	100,000	214,480	2.1448	0.802	0.795	0.802	0.795	0.802	269,310	0.7964	-0.46%
2013-03-01	0	2.170	2.160	2.170	2.170	2.210	182,000	396,840	2.1804	0.806	0.802	0.806	0.806	0.821	490,144	0.8096	0.00%
2013-02-28	0	2.170	2.160	2.180	2.160	2.180	238,000	516,200	2.1689	0.806	0.802	0.809	0.802	0.809	640,957	0.8054	1.88%
2013-02-27	0	2.130	2.120	2.140	2.110	2.140	268,000	568,040	2.1196	0.791	0.787	0.795	0.783	0.795	721,750	0.7870	0.95%
2013-02-26	0	2.110	2.110	2.140	2.100	2.170	382,000	814,640	2.1326	0.783	0.783	0.795	0.780	0.806	1,028,763	0.7919	-2.76%
2013-02-25	0	2.170	2.160	2.170	2.170	2.210	250,000	546,380	2.1855	0.806	0.802	0.806	0.806	0.821	673,274	0.8115	0.00%
2013-02-22	0	2.170	2.160	2.180	2.150	2.180	278,000	600,620	2.1605	0.806	0.802	0.809	0.798	0.809	748,681	0.8022	-0.91%
2013-02-21	0	2.190	2.170	2.190	2.140	2.200	632,000	1,365,620	2.1608	0.813	0.806	0.813	0.795	0.817	1,702,037	0.8023	-0.90%
2013-02-20	0	2.210	2.210	2.220	2.180	2.230	642,000	1,412,780	2.2006	0.821	0.821	0.824	0.809	0.828	1,728,968	0.8171	-1.34%
2013-02-19	0	2.240	2.230	2.250	2.200	2.290	710,000	1,587,560	2.2360	0.832	0.828	0.835	0.817	0.850	1,912,099	0.8303	-2.18%
2013-02-18	0	2.290	2.280	2.290	2.220	2.320	740,200	1,698,308	2.2944	0.850	0.847	0.850	0.824	0.861	1,993,430	0.8520	2.23%
2013-02-15	0	2.240	2.240	2.250	2.230	2.240	132,000	294,840	2.2336	0.832	0.832	0.835	0.828	0.832	355,489	0.8294	0.00%
2013-02-14	0	2.240	2.240	2.250	2.220	2.280	176,000	394,300	2.2403	0.832	0.832	0.835	0.824	0.847	473,985	0.8319	-0.88%
2013-02-08	0	2.260	2.250	2.260	2.250	2.280	158,000	356,960	2.2592	0.839	0.835	0.839	0.835	0.847	425,509	0.8389	0.89%
2013-02-07	0	2.240	2.240	2.250	2.230	2.260	510,000	1,144,460	2.2440	0.832	0.832	0.835	0.828	0.839	1,373,479	0.8333	0.00%
2013-02-06	0	2.240	2.240	2.250	2.200	2.260	288,000	645,140	2.2401	0.832	0.832	0.835	0.817	0.839	775,612	0.8318	2.28%
2013-02-05	0	2.190	2.190	2.200	2.190	2.210	778,000	1,709,460	2.1972	0.813	0.813	0.817	0.813	0.821	2,095,229	0.8159	-1.79%
2013-02-04	0	2.230	2.220	2.240	2.220	2.280	804,000	1,806,100	2.2464	0.828	0.824	0.832	0.824	0.847	2,165,250	0.8341	-1.33%
2013-02-01	0	2.260	2.250	2.260	2.180	2.270	3,186,000	7,094,240	2.2267	0.839	0.835	0.839	0.809	0.843	8,580,207	0.8268	6.10%
2013-01-31	0	2.130	2.110	2.130	2.040	2.130	1,422,000	2,997,380	2.1079	0.791	0.783	0.791	0.757	0.791	3,829,584	0.7827	4.93%
2013-01-30	0	2.030	2.030	2.050	2.030	2.030	64,000	129,920	2.0300	0.754	0.754	0.761	0.754	0.754	172,358	0.7538	-0.49%
2013-01-29	0	2.040	2.040	2.060	2.020	2.070	330,000	673,560	2.0411	0.757	0.757	0.765	0.750	0.769	888,722	0.7579	-0.97%
2013-01-28	0	2.060	2.060	2.070	2.050	2.090	318,400	659,576	2.0715	0.765	0.765	0.769	0.761	0.776	857,482	0.7692	1.48%
2013-01-25	0	2.030	2.030	2.040	2.020	2.050	170,000	345,580	2.0328	0.754	0.754	0.757	0.750	0.761	457,826	0.7548	-0.98%
2013-01-24	0	2.050	2.040	2.050	-	-	8,000	16,320	2.0400	0.761	0.757	0.761	-	-	21,545	0.7575	0.00%
2013-01-23	0	2.050	2.040	2.050	2.040	2.050	72,000	147,400	2.0472	0.761	0.757	0.761	0.757	0.761	193,903	0.7602	-1.44%
2013-01-22	0	2.080	2.060	2.080	2.060	2.100	60,000	124,400	2.0733	0.772	0.765	0.772	0.765	0.780	161,586	0.7699	0.97%
2013-01-21	0	2.060	2.050	2.060	2.060	2.060	156,000	321,360	2.0600	0.765	0.761	0.765	0.765	0.765	420,123	0.7649	0.00%
2013-01-18	0	2.060	2.060	2.080	2.060	2.060	28,000	57,680	2.0600	0.765	0.765	0.772	0.765	0.765	75,407	0.7649	0.00%
2013-01-17	0	2.060	2.060	2.080	2.060	2.090	208,000	430,800	2.0712	0.765	0.765	0.772	0.765	0.776	560,164	0.7691	-1.90%
2013-01-16	0	2.100	2.070	2.100	-	-	0	0	-	0.780	0.769	0.780	-	-	0	-	0.00%
2013-01-15	0	2.100	2.100	2.110	2.100	2.120	412,000	869,080	2.1094	0.780	0.780	0.783	0.780	0.787	1,109,556	0.7833	0.00%
2013-01-14	0	2.100	2.100	2.110	2.070	2.110	358,000	749,500	2.0936	0.780	0.780	0.783	0.769	0.783	964,129	0.7774	0.48%
2013-01-11	0	2.090	2.080	2.090	2.060	2.090	252,000	523,420	2.0771	0.776	0.772	0.776	0.765	0.776	678,660	0.7713	0.48%
2013-01-10	0	2.080	2.080	2.100	2.080	2.100	670,600	1,400,980	2.0891	0.772	0.772	0.780	0.772	0.780	1,805,991	0.7757	-0.48%
2013-01-09	0	2.090	2.080	2.090	2.030	2.090	390,000	803,040	2.0591	0.776	0.772	0.776	0.754	0.776	1,050,308	0.7646	2.45%
2013-01-08	0	2.040	2.030	2.040	2.030	2.080	518,000	1,057,260	2.0410	0.757	0.754	0.757	0.754	0.772	1,395,024	0.7579	-1.92%
2013-01-07	0	2.080	2.070	2.080	2.020	2.100	647,000	1,333,610	2.0612	0.772	0.769	0.772	0.750	0.780	1,742,434	0.7654	2.97%
2013-01-04	0	2.020	2.000	2.020	2.000	2.040	44,000	88,880	2.0200	0.750	0.743	0.750	0.743	0.757	118,496	0.7501	-0.98%
2013-01-03	0	2.040	2.030	2.060	2.000	2.050	520,000	1,054,580	2.0280	0.757	0.754	0.765	0.743	0.761	1,400,410	0.7531	0.49%
2013-01-02	0	2.030	2.020	2.030	2.000	2.030	891,000	1,790,630	2.0097	0.754	0.750	0.754	0.743	0.754	2,399,549	0.7462	2.53%
2012-12-31	0	1.980	1.980	2.000	1.980	1.990	36,000	71,380	1.9828	0.735	0.735	0.743	0.735	0.739	96,951	0.7362	-0.50%
2012-12-28	0	1.990	1.990	2.000	1.960	1.990	432,000	853,960	1.9768	0.739	0.739	0.743	0.728	0.739	1,163,418	0.7340	0.51%
2012-12-27	0	1.980	1.970	1.980	1.940	1.980	460,000	902,660	1.9623	0.735	0.731	0.735	0.720	0.735	1,238,825	0.7286	2.06%
2012-12-24	0	1.940	1.940	1.970	1.940	1.940	112,000	217,280	1.9400	0.720	0.720	0.731	0.720	0.720	301,627	0.7204	-1.02%
2012-12-21	0	1.960	1.950	1.960	1.950	1.970	1,006,000	1,970,640	1.9589	0.728	0.724	0.728	0.724	0.731	2,709,255	0.7274	0.00%
2012-12-20	0	1.960	1.960	1.970	1.950	2.030	1,250,000	2,471,060	1.9768	0.728	0.728	0.731	0.724	0.754	3,366,371	0.7340	3.70%
2012-12-19	0	1.890	1.870	1.890	1.850	1.900	500,000	935,580	1.8712	0.702	0.694	0.702	0.687	0.706	1,346,548	0.6948	1.61%
2012-12-18	0	1.860	1.860	1.870	1.860	1.870	158,000	294,440	1.8635	0.691	0.691	0.694	0.691	0.694	425,509	0.6920	-1.59%
2012-12-17	0	1.890	1.880	1.890	1.880	1.900	144,000	272,360	1.8914	0.702	0.698	0.702	0.698	0.706	387,806	0.7023	-0.53%
2012-12-14	0	1.900	1.900	1.910	1.860	1.910	460,000	865,340	1.8812	0.706	0.706	0.709	0.691	0.709	1,238,825	0.6985	1.06%
2012-12-13	0	1.880	1.880	1.890	1.870	1.900	254,000	480,080	1.8901	0.698	0.698	0.702	0.694	0.706	684,047	0.7018	-1.05%
2012-12-12	0	1.900	1.900	1.910	1.890	1.900	220,000	417,420	1.8974	0.706	0.706	0.709	0.702	0.706	592,481	0.7045	0.00%
2012-12-11	0	1.900	1.890	1.900	1.900	1.940	372,000	710,060	1.9088	0.706	0.702	0.706	0.706	0.720	1,001,832	0.7088	-1.55%
2012-12-10	0	1.930	1.920	1.930	1.920	1.970	436,000	846,900	1.9424	0.717	0.713	0.717	0.713	0.731	1,174,190	0.7213	-0.52%
2012-12-07	0	2.010	2.000	2.010	1.980	2.020	1,116,000	2,233,080	2.0010	0.720	0.717	0.720	0.710	0.724	3,113,942	0.7171	1.01%
2012-12-06	0	1.990	1.990	2.000	1.990	2.010	658,000	1,313,280	1.9959	0.713	0.713	0.717	0.713	0.720	1,835,998	0.7153	0.00%
2012-12-05	0	1.990	1.980	2.000	1.980	1.990	556,000	1,102,440	1.9828	0.713	0.710	0.717	0.710	0.713	1,551,390	0.7106	0.00%
2012-12-04	0	1.990	1.980	1.990	1.970	1.990	508,000	1,006,180	1.9807	0.713	0.710	0.713	0.706	0.713	1,417,457	0.7098	0.51%
2012-12-03	0	1.980	1.980	1.990	1.980	1.990	253,000	503,010	1.9882	0.710	0.710	0.713	0.710	0.713	705,938	0.7125	-0.50%
2012-11-30	0	1.990	1.990	2.000	1.970	2.000	1,062,000	2,108,100	1.9850	0.713	0.713	0.717	0.706	0.717	2,963,267	0.7114	-0.50%
2012-11-29	0	2.000	2.000	2.010	1.980	2.010	722,000	1,443,540	1.9994	0.717	0.717	0.720	0.710	0.720	2,014,575	0.7165	-0.50%
2012-11-28	0	2.010	2.000	2.010	1.960	2.010	1,370,000	2,731,400	1.9937	0.720	0.717	0.720	0.702	0.720	3,822,671	0.7145	2.55%
2012-11-27	0	1.960	1.960	1.970	1.910	2.050	2,808,000	5,535,300	1.9713	0.702	0.702	0.706	0.685	0.735	7,835,079	0.7065	2.62%
2012-11-26	0	1.910	1.900	1.920	1.890	1.920	284,000	542,260	1.9094	0.685	0.681	0.688	0.677	0.688	792,437	0.6843	1.06%
2012-11-23	0	1.890	1.890	1.900	1.870	1.890	308,000	578,980	1.8798	0.677	0.677	0.681	0.670	0.677	859,403	0.6737	0.00%
2012-11-22	0	1.890	1.890	1.900	1.890	1.900	70,000	132,800	1.8971	0.677	0.677	0.681	0.677	0.681	195,319	0.6799	0.53%
2012-11-21	0	1.880	1.880	1.890	1.880	1.900	102,000	192,400	1.8863	0.674	0.674	0.677	0.674	0.681	284,608	0.6760	0.00%
2012-11-20	0	1.880	1.880	1.900	1.880	1.890	122,000	230,420	1.8887	0.674	0.674	0.681	0.674	0.677	340,413	0.6769	-1.57%
2012-11-19	0	1.910	1.890	1.910	1.920	1.920	10,000	19,200	1.9200	0.685	0.677	0.685	0.688	0.688	27,903	0.6881	0.53%
2012-11-16	0	1.900	1.900	1.910	1.870	1.900	86,000	162,120	1.8851	0.681	0.681	0.685	0.670	0.681	239,963	0.6756	1.60%
2012-11-15	0	1.870	1.870	1.900	1.870	1.910	352,000	662,880	1.8832	0.670	0.670	0.681	0.670	0.685	982,175	0.6749	-2.09%
2012-11-14	0	1.910	1.900	1.910	1.910	1.910	30,000	57,300	1.9100	0.685	0.681	0.685	0.685	0.685	83,708	0.6845	1.60%
2012-11-13	0	1.880	1.880	1.900	1.880	1.950	292,000	556,940	1.9073	0.674	0.674	0.681	0.674	0.699	814,759	0.6836	-2.59%
2012-11-12	0	1.930	1.910	1.930	1.880	1.930	336,000	641,700	1.9098	0.692	0.685	0.692	0.674	0.692	937,531	0.6845	2.66%
2012-11-09	0	1.880	1.880	1.890	1.880	1.900	174,000	329,440	1.8933	0.674	0.674	0.677	0.674	0.681	485,507	0.6785	-0.53%
2012-11-08	0	1.890	1.880	1.890	1.880	1.900	352,000	663,100	1.8838	0.677	0.674	0.677	0.674	0.681	982,175	0.6751	-0.53%
2012-11-07	0	1.900	1.890	1.900	1.890	1.900	350,000	663,720	1.8963	0.681	0.677	0.681	0.677	0.681	976,595	0.6796	1.60%
2012-11-06	0	1.870	1.870	1.880	1.870	1.880	120,000	225,040	1.8753	0.670	0.670	0.674	0.670	0.674	334,832	0.6721	-1.06%
2012-11-05	0	1.890	1.890	1.900	1.880	1.910	284,000	537,840	1.8938	0.677	0.677	0.681	0.674	0.685	792,437	0.6787	0.00%
2012-11-02	0	1.890	1.890	1.900	1.880	1.910	266,000	503,440	1.8926	0.677	0.677	0.681	0.674	0.685	742,212	0.6783	0.00%
2012-11-01	0	1.890	1.890	1.900	1.870	1.900	206,000	387,220	1.8797	0.677	0.677	0.681	0.670	0.681	574,796	0.6737	0.00%
2012-10-31	0	1.890	1.880	1.890	1.860	1.900	120,000	225,360	1.8780	0.677	0.674	0.677	0.667	0.681	334,832	0.6731	1.61%
2012-10-30	0	1.860	1.850	1.860	1.850	1.890	168,000	314,940	1.8746	0.667	0.663	0.667	0.663	0.677	468,765	0.6718	-1.06%
2012-10-29	0	1.880	1.850	1.880	1.840	1.880	132,000	244,860	1.8550	0.674	0.663	0.674	0.659	0.674	368,316	0.6648	1.08%
2012-10-26	0	1.860	1.840	1.860	1.840	1.890	278,000	515,600	1.8547	0.667	0.659	0.667	0.659	0.677	775,695	0.6647	-0.53%
2012-10-25	0	1.870	1.870	1.880	1.870	1.880	84,000	157,320	1.8729	0.670	0.670	0.674	0.670	0.674	234,383	0.6712	-0.53%
2012-10-24	0	1.880	1.870	1.900	1.860	1.890	270,000	506,760	1.8769	0.674	0.670	0.681	0.667	0.677	753,373	0.6727	-0.53%
2012-10-22	0	1.890	1.880	1.890	1.880	1.890	136,000	256,840	1.8885	0.677	0.674	0.677	0.674	0.677	379,477	0.6768	-0.53%
2012-10-19	0	1.900	1.890	1.900	1.850	1.900	469,200	887,928	1.8924	0.681	0.677	0.681	0.663	0.681	1,309,195	0.6782	2.70%
2012-10-18	0	1.850	1.850	1.860	1.850	1.880	260,000	481,680	1.8526	0.663	0.663	0.667	0.663	0.674	725,470	0.6640	-1.60%
2012-10-17	0	1.880	1.870	1.880	1.830	1.900	330,000	612,920	1.8573	0.674	0.670	0.674	0.656	0.681	920,789	0.6656	3.30%
2012-10-16	0	1.820	1.820	1.830	1.820	1.830	114,000	207,780	1.8226	0.652	0.652	0.656	0.652	0.656	318,091	0.6532	0.00%
2012-10-15	0	1.820	1.820	1.830	1.820	1.830	90,000	164,240	1.8249	0.652	0.652	0.656	0.652	0.656	251,124	0.6540	0.00%
2012-10-12	0	1.820	1.820	1.830	1.810	1.830	212,000	387,300	1.8269	0.652	0.652	0.656	0.649	0.656	591,537	0.6547	1.11%
2012-10-11	0	1.800	1.800	1.820	1.800	1.820	111,800	201,636	1.8035	0.645	0.645	0.652	0.645	0.652	311,952	0.6464	-1.10%
2012-10-10	0	1.820	1.810	1.820	1.800	1.820	136,000	246,580	1.8131	0.652	0.649	0.652	0.645	0.652	379,477	0.6498	-0.55%
2012-10-09	0	1.830	1.810	1.830	1.800	1.830	168,000	303,640	1.8074	0.656	0.649	0.656	0.645	0.656	468,765	0.6477	1.10%
2012-10-08	0	1.810	1.810	1.820	1.760	1.830	462,000	834,540	1.8064	0.649	0.649	0.652	0.631	0.656	1,289,105	0.6474	2.84%
2012-10-05	0	1.760	1.740	1.760	1.740	1.760	50,000	87,200	1.7440	0.631	0.624	0.631	0.624	0.631	139,514	0.6250	1.15%
2012-10-04	0	1.740	1.740	1.770	1.740	1.740	30,000	52,200	1.7400	0.624	0.624	0.634	0.624	0.624	83,708	0.6236	0.00%
2012-10-03	0	1.740	1.740	1.760	1.740	1.760	100,000	175,800	1.7580	0.624	0.624	0.631	0.624	0.631	279,027	0.6300	0.00%
2012-09-28	0	1.740	1.720	1.740	1.720	1.740	74,000	127,460	1.7224	0.624	0.616	0.624	0.616	0.624	206,480	0.6173	1.75%
2012-09-27	0	1.710	1.710	1.740	1.710	1.740	230,000	396,780	1.7251	0.613	0.613	0.624	0.613	0.624	641,762	0.6183	-0.58%
2012-09-26	0	1.720	1.720	1.740	1.720	1.730	188,000	323,560	1.7211	0.616	0.616	0.624	0.616	0.620	524,571	0.6168	-1.71%
2012-09-25	0	1.750	1.710	1.750	1.720	1.750	222,000	383,880	1.7292	0.627	0.613	0.627	0.616	0.627	619,440	0.6197	0.00%
2012-09-24	0	1.750	1.740	1.750	1.750	1.750	33,200	58,040	1.7482	0.627	0.624	0.627	0.627	0.627	92,637	0.6265	1.16%
2012-09-21	0	1.730	1.720	1.730	1.720	1.730	106,000	183,340	1.7296	0.620	0.616	0.620	0.616	0.620	295,769	0.6199	-1.14%
2012-09-20	0	1.750	1.730	1.750	1.730	1.750	342,000	595,220	1.7404	0.627	0.620	0.627	0.620	0.627	954,272	0.6237	1.16%
2012-09-19	0	1.730	1.720	1.730	1.720	1.730	130,000	224,680	1.7283	0.620	0.616	0.620	0.616	0.620	362,735	0.6194	0.58%
2012-09-18	0	1.720	1.720	1.740	1.720	1.750	376,000	653,340	1.7376	0.616	0.616	0.624	0.616	0.627	1,049,142	0.6227	-1.71%
2012-09-17	0	1.750	1.730	1.750	1.720	1.770	718,000	1,252,300	1.7442	0.627	0.620	0.627	0.616	0.634	2,003,414	0.6251	1.16%
2012-09-14	0	1.730	1.730	1.760	1.720	1.760	903,000	1,578,640	1.7482	0.620	0.620	0.631	0.616	0.631	2,519,614	0.6265	1.76%
2012-09-13	0	1.700	1.700	1.730	1.700	1.710	72,000	122,660	1.7036	0.609	0.609	0.620	0.609	0.613	200,899	0.6106	-0.58%
2012-09-12	0	1.710	1.700	1.730	1.700	1.710	46,000	78,300	1.7022	0.613	0.609	0.620	0.609	0.613	128,352	0.6100	0.00%
2012-09-11	0	1.710	1.690	1.710	1.690	1.710	104,000	176,780	1.6998	0.613	0.606	0.613	0.606	0.613	290,188	0.6092	-0.58%
2012-09-10	0	1.720	1.720	1.740	1.700	1.760	198,000	342,540	1.7300	0.616	0.616	0.624	0.609	0.631	552,474	0.6200	-0.58%
2012-09-07	0	1.730	1.730	1.760	1.700	1.740	38,000	65,660	1.7279	0.620	0.620	0.631	0.609	0.624	106,030	0.6193	0.58%
2012-09-06	0	1.720	1.700	1.720	1.720	1.720	8,000	13,760	1.7200	0.616	0.609	0.616	0.616	0.616	22,322	0.6164	1.78%
2012-09-05	0	1.690	1.680	1.730	1.680	1.690	48,000	81,000	1.6875	0.606	0.602	0.620	0.602	0.606	133,933	0.6048	0.00%
2012-09-04	0	1.690	1.690	1.700	1.690	1.700	22,600	38,382	1.6983	0.606	0.606	0.609	0.606	0.609	63,060	0.6087	-1.74%
2012-09-03	0	1.720	1.700	1.720	1.700	1.720	22,000	37,620	1.7100	0.616	0.609	0.616	0.609	0.616	61,386	0.6128	0.00%
2012-08-31	0	1.720	1.700	1.720	1.700	1.730	106,000	180,680	1.7045	0.616	0.609	0.616	0.609	0.620	295,769	0.6109	0.58%
2012-08-30	0	1.710	1.710	1.720	1.710	1.720	62,000	106,240	1.7135	0.613	0.613	0.616	0.613	0.616	172,997	0.6141	-1.16%
2012-08-29	0	1.730	1.730	1.750	1.710	1.720	92,000	157,520	1.7122	0.620	0.620	0.627	0.613	0.616	256,705	0.6136	-0.57%
2012-08-28	0	1.740	1.720	1.740	1.720	1.750	58,000	100,540	1.7334	0.624	0.616	0.624	0.616	0.627	161,836	0.6212	-1.69%
2012-08-27	0	1.770	1.720	1.770	1.760	1.770	30,000	53,000	1.7667	0.634	0.616	0.634	0.631	0.634	83,708	0.6332	1.14%
2012-08-24	0	1.750	1.700	1.750	1.710	1.750	16,000	27,600	1.7250	0.627	0.609	0.627	0.613	0.627	44,644	0.6182	1.16%
2012-08-23	0	1.730	1.730	1.750	1.710	1.730	70,000	120,340	1.7191	0.620	0.620	0.627	0.613	0.620	195,319	0.6161	0.00%
2012-08-22	0	1.730	1.730	1.750	1.730	1.740	32,000	55,460	1.7331	0.620	0.620	0.627	0.620	0.624	89,289	0.6211	-1.14%
2012-08-21	0	1.750	1.750	1.760	1.750	1.750	100,000	175,000	1.7500	0.627	0.627	0.631	0.627	0.627	279,027	0.6272	-0.57%
2012-08-20	0	1.760	1.760	1.770	1.740	1.770	262,000	456,900	1.7439	0.631	0.631	0.634	0.624	0.634	731,051	0.6250	0.57%
2012-08-17	0	1.750	1.740	1.770	1.740	1.770	82,000	143,740	1.7529	0.627	0.624	0.634	0.624	0.634	228,802	0.6282	0.00%
2012-08-16	0	1.750	1.740	1.750	1.750	1.750	30,000	52,500	1.7500	0.627	0.624	0.627	0.627	0.627	83,708	0.6272	0.00%
2012-08-15	0	1.750	1.750	1.770	1.750	1.760	50,000	87,800	1.7560	0.627	0.627	0.634	0.627	0.631	139,514	0.6293	-0.57%
2012-08-14	0	1.760	1.750	1.770	1.760	1.770	84,000	148,300	1.7655	0.631	0.627	0.634	0.631	0.634	234,383	0.6327	0.57%
2012-08-13	0	1.750	1.750	1.780	1.740	1.750	18,000	31,480	1.7489	0.627	0.627	0.638	0.624	0.627	50,225	0.6268	0.00%
2012-08-10	0	1.750	1.750	1.760	1.750	1.780	94,000	165,600	1.7617	0.627	0.627	0.631	0.627	0.638	262,285	0.6314	-1.69%
2012-08-09	0	1.780	1.780	1.790	1.750	1.780	104,000	183,480	1.7642	0.638	0.638	0.642	0.627	0.638	290,188	0.6323	0.00%
2012-08-08	0	1.780	1.780	1.790	1.780	1.800	72,000	128,560	1.7856	0.638	0.638	0.642	0.638	0.645	200,899	0.6399	-1.66%
2012-08-07	0	1.910	1.890	1.910	1.880	1.910	544,000	1,031,360	1.8959	0.649	0.642	0.649	0.638	0.649	1,601,769	0.6439	0.00%
2012-08-06	0	1.910	1.900	1.910	1.900	1.920	192,000	366,620	1.9095	0.649	0.645	0.649	0.645	0.652	565,330	0.6485	2.14%
2012-08-03	0	1.870	1.870	1.880	1.830	1.890	316,000	589,400	1.8652	0.635	0.635	0.638	0.622	0.642	930,440	0.6335	0.00%
2012-08-02	0	1.870	1.870	1.900	1.860	1.890	294,000	548,540	1.8658	0.635	0.635	0.645	0.632	0.642	865,662	0.6337	-0.53%
2012-08-01	0	1.880	1.880	1.890	1.870	1.890	170,000	318,720	1.8748	0.638	0.638	0.642	0.635	0.642	500,553	0.6367	-1.05%
2012-07-31	0	1.900	1.880	1.900	1.880	1.900	128,000	241,920	1.8900	0.645	0.638	0.645	0.638	0.645	376,887	0.6419	0.53%
2012-07-30	0	1.890	1.880	1.890	1.880	1.920	96,000	182,360	1.8996	0.642	0.638	0.642	0.638	0.652	282,665	0.6451	0.00%
2012-07-27	0	1.890	1.890	1.900	1.890	1.890	34,000	64,260	1.8900	0.642	0.642	0.645	0.642	0.642	100,111	0.6419	0.53%
2012-07-26	0	1.880	1.860	1.890	1.880	1.900	58,000	109,600	1.8897	0.638	0.632	0.642	0.638	0.645	170,777	0.6418	0.00%
2012-07-25	0	1.880	1.880	1.920	1.870	1.880	100,000	187,500	1.8750	0.638	0.638	0.652	0.635	0.638	294,443	0.6368	0.00%
2012-07-24	0	1.880	1.870	1.920	1.880	1.890	50,000	94,100	1.8820	0.638	0.635	0.652	0.638	0.642	147,221	0.6392	-0.53%
2012-07-23	0	1.890	1.890	1.910	1.880	1.890	62,000	117,000	1.8871	0.642	0.642	0.649	0.638	0.642	182,555	0.6409	-1.56%
2012-07-20	0	1.920	1.900	1.930	1.900	1.940	478,000	920,980	1.9267	0.652	0.645	0.655	0.645	0.659	1,407,437	0.6544	-1.03%
2012-07-19	0	1.940	1.920	1.940	1.910	1.940	224,000	429,780	1.9187	0.659	0.652	0.659	0.649	0.659	659,552	0.6516	1.04%
2012-07-18	0	1.920	1.910	1.920	1.920	1.920	192,000	368,640	1.9200	0.652	0.649	0.652	0.652	0.652	565,330	0.6521	-1.03%
2012-07-17	0	1.940	1.940	1.950	1.900	1.950	443,000	858,590	1.9381	0.659	0.659	0.662	0.645	0.662	1,304,382	0.6582	0.00%
2012-07-16	0	1.940	1.920	1.940	1.870	1.940	406,000	776,960	1.9137	0.659	0.652	0.659	0.635	0.659	1,195,438	0.6499	2.11%
2012-07-13	0	1.900	1.900	1.910	1.900	1.940	144,000	275,700	1.9146	0.645	0.645	0.649	0.645	0.659	423,998	0.6502	-1.55%
2012-07-12	0	1.930	1.900	1.930	1.900	1.950	649,000	1,242,750	1.9149	0.655	0.645	0.655	0.645	0.662	1,910,934	0.6503	-1.53%
2012-07-11	0	1.960	1.960	1.970	1.950	1.960	56,000	109,220	1.9504	0.666	0.666	0.669	0.662	0.666	164,888	0.6624	-1.51%
2012-07-10	0	1.990	1.960	1.990	1.960	2.000	150,000	295,600	1.9707	0.676	0.666	0.676	0.666	0.679	441,664	0.6693	-0.50%
2012-07-09	0	2.000	1.980	2.000	2.000	2.000	60,000	120,000	2.0000	0.679	0.672	0.679	0.679	0.679	176,666	0.6792	0.00%
2012-07-06	0	2.000	2.000	2.010	1.990	2.010	92,000	183,620	1.9959	0.679	0.679	0.683	0.676	0.683	270,887	0.6778	0.00%
2012-07-05	0	2.000	2.000	2.020	1.980	2.020	62,000	123,520	1.9923	0.679	0.679	0.686	0.672	0.686	182,555	0.6766	1.01%
2012-07-04	0	1.980	1.980	2.000	1.980	2.010	310,000	621,720	2.0055	0.672	0.672	0.679	0.672	0.683	912,773	0.6811	-1.49%
2012-07-03	0	2.010	2.010	2.020	2.000	2.020	82,000	165,280	2.0156	0.683	0.683	0.686	0.679	0.686	241,443	0.6846	1.01%
2012-06-29	0	1.990	1.990	2.010	1.950	2.000	1,032,000	2,050,540	1.9870	0.676	0.676	0.683	0.662	0.679	3,038,651	0.6748	2.05%
2012-06-28	0	1.950	1.950	1.970	1.950	1.990	224,000	442,300	1.9746	0.662	0.662	0.669	0.662	0.676	659,552	0.6706	-2.01%
2012-06-27	0	1.990	1.980	2.000	1.970	2.050	1,206,000	2,399,740	1.9898	0.676	0.672	0.679	0.669	0.696	3,550,981	0.6758	-4.33%
2012-06-26	0	2.080	2.050	2.080	2.060	2.250	1,436,000	3,011,540	2.0972	0.706	0.696	0.706	0.700	0.764	4,228,200	0.7123	-7.56%
2012-06-25	0	2.250	2.210	2.250	2.200	2.250	88,000	195,280	2.2191	0.764	0.751	0.764	0.747	0.764	259,110	0.7537	2.27%
2012-06-22	0	2.200	2.190	2.200	2.200	2.210	110,000	242,080	2.2007	0.747	0.744	0.747	0.747	0.751	323,887	0.7474	-0.90%
2012-06-21	0	2.220	2.200	2.220	2.200	2.250	164,000	361,740	2.2057	0.754	0.747	0.754	0.747	0.764	482,886	0.7491	-1.33%
2012-06-20	0	2.250	2.210	2.250	2.200	2.250	326,000	725,280	2.2248	0.764	0.751	0.764	0.747	0.764	959,884	0.7556	4.17%
2012-06-19	0	2.160	2.160	2.170	2.100	2.170	344,000	742,400	2.1581	0.734	0.734	0.737	0.713	0.737	1,012,884	0.7330	3.85%
2012-06-18	0	2.080	2.080	2.100	2.060	2.100	219,000	454,870	2.0770	0.706	0.706	0.713	0.700	0.713	644,830	0.7054	1.46%
2012-06-15	0	2.050	2.030	2.050	2.040	2.050	106,000	216,660	2.0440	0.696	0.689	0.696	0.693	0.696	312,109	0.6942	1.99%
2012-06-14	0	2.010	2.010	2.020	2.010	2.030	126,000	255,380	2.0268	0.683	0.683	0.686	0.683	0.689	370,998	0.6884	-0.99%
2012-06-13	0	2.030	2.010	2.040	2.020	2.030	260,000	527,600	2.0292	0.689	0.683	0.693	0.686	0.689	765,552	0.6892	1.50%
2012-06-12	0	2.000	2.000	2.030	2.000	2.000	132,000	264,000	2.0000	0.679	0.679	0.689	0.679	0.679	388,665	0.6792	-0.50%
2012-06-11	0	2.010	2.010	2.050	2.000	2.010	82,000	164,200	2.0024	0.683	0.683	0.696	0.679	0.683	241,443	0.6801	0.50%
2012-06-08	0	2.000	2.000	2.050	2.000	2.000	10,000	20,000	2.0000	0.679	0.679	0.696	0.679	0.679	29,444	0.6792	0.00%
2012-06-07	0	2.000	2.000	2.020	1.980	2.000	120,000	239,400	1.9950	0.679	0.679	0.686	0.672	0.679	353,331	0.6776	0.50%
2012-06-06	0	1.990	1.990	2.030	1.980	2.020	66,000	131,980	1.9997	0.676	0.676	0.689	0.672	0.686	194,332	0.6791	-1.49%
2012-06-05	0	2.020	1.980	2.020	1.990	2.020	24,000	47,880	1.9950	0.686	0.672	0.686	0.676	0.686	70,666	0.6776	0.50%
2012-06-04	0	2.010	1.980	2.040	1.950	2.010	156,000	307,720	1.9726	0.683	0.672	0.693	0.662	0.683	459,331	0.6699	-1.95%
2012-06-01	0	2.050	2.020	2.080	2.050	2.080	104,000	214,420	2.0617	0.696	0.686	0.706	0.696	0.706	306,221	0.7002	0.49%
2012-05-31	0	2.040	2.020	2.050	2.020	2.040	28,000	56,960	2.0343	0.693	0.686	0.696	0.686	0.693	82,444	0.6909	0.00%
2012-05-30	0	2.040	2.020	2.040	2.010	2.040	50,000	101,200	2.0240	0.693	0.686	0.693	0.683	0.693	147,221	0.6874	1.49%
2012-05-29	0	2.010	2.010	2.060	1.960	2.000	112,000	223,840	1.9986	0.683	0.683	0.700	0.666	0.679	329,776	0.6788	1.01%
2012-05-28	0	1.990	1.990	2.000	1.990	2.000	16,000	31,940	1.9963	0.676	0.676	0.679	0.676	0.679	47,111	0.6780	0.00%
2012-05-25	0	1.990	1.980	1.990	1.970	1.990	14,000	27,660	1.9757	0.676	0.672	0.676	0.669	0.676	41,222	0.6710	0.51%
2012-05-24	0	1.980	1.970	1.980	1.970	1.980	68,000	134,540	1.9785	0.672	0.669	0.672	0.669	0.672	200,221	0.6720	-1.00%
2012-05-23	0	2.000	1.970	2.000	1.990	2.000	38,000	75,700	1.9921	0.679	0.669	0.679	0.676	0.679	111,888	0.6766	0.00%
2012-05-22	0	2.000	2.000	2.040	1.980	2.000	120,000	239,560	1.9963	0.679	0.679	0.693	0.672	0.679	353,331	0.6780	1.01%
2012-05-21	0	1.980	1.980	1.990	1.960	1.980	8,000	15,760	1.9700	0.672	0.672	0.676	0.666	0.672	23,555	0.6691	-1.00%
2012-05-18	0	2.000	1.980	2.000	1.950	2.000	120,000	235,200	1.9600	0.679	0.672	0.679	0.662	0.679	353,331	0.6657	-1.96%
2012-05-17	0	2.040	2.020	2.040	2.040	2.040	10,000	20,440	2.0440	0.693	0.686	0.693	0.693	0.693	29,444	0.6942	-0.49%
2012-05-16	0	2.050	2.050	2.070	2.030	2.050	90,000	184,120	2.0458	0.696	0.696	0.703	0.689	0.696	264,999	0.6948	-1.44%
2012-05-15	0	2.080	2.080	2.090	2.080	2.120	173,000	361,380	2.0889	0.706	0.706	0.710	0.706	0.720	509,386	0.7094	-1.89%
2012-05-14	0	2.120	2.120	2.170	2.120	2.180	206,000	442,620	2.1486	0.720	0.720	0.737	0.720	0.740	606,552	0.7297	-1.40%
2012-05-11	0	2.150	2.150	2.160	2.150	2.160	70,000	150,800	2.1543	0.730	0.730	0.734	0.730	0.734	206,110	0.7316	-0.92%
2012-05-10	0	2.170	2.170	2.190	2.170	2.180	160,000	347,940	2.1746	0.737	0.737	0.744	0.737	0.740	471,109	0.7386	-0.46%
2012-05-09	0	2.180	2.170	2.190	2.160	2.180	310,000	672,100	2.1681	0.740	0.737	0.744	0.734	0.740	912,773	0.7363	-0.91%
2012-05-08	0	2.200	2.180	2.200	2.180	2.250	444,000	978,380	2.2036	0.747	0.740	0.747	0.740	0.764	1,307,326	0.7484	-0.90%
2012-05-07	0	2.220	2.220	2.260	2.220	2.280	138,000	309,300	2.2413	0.754	0.754	0.768	0.754	0.774	406,331	0.7612	-1.33%
2012-05-04	0	2.250	2.250	2.270	2.250	2.260	66,000	149,140	2.2597	0.764	0.764	0.771	0.764	0.768	194,332	0.7674	-1.32%
2012-05-03	0	2.280	2.270	2.280	2.280	2.280	64,000	145,920	2.2800	0.774	0.771	0.774	0.774	0.774	188,443	0.7743	0.00%
2012-05-02	0	2.280	2.250	2.280	2.270	2.280	58,000	131,900	2.2741	0.774	0.764	0.774	0.771	0.774	170,777	0.7724	0.44%
2012-04-30	0	2.270	2.260	2.270	2.220	2.270	80,000	179,880	2.2485	0.771	0.768	0.771	0.754	0.771	235,554	0.7636	1.79%
2012-04-27	0	2.230	2.230	2.240	2.230	2.250	180,000	403,200	2.2400	0.757	0.757	0.761	0.757	0.764	529,997	0.7608	-1.76%
2012-04-26	0	2.270	2.260	2.270	2.260	2.270	130,000	294,780	2.2675	0.771	0.768	0.771	0.768	0.771	382,776	0.7701	0.44%
2012-04-25	0	2.260	2.260	2.270	2.260	2.300	160,000	364,200	2.2763	0.768	0.768	0.771	0.768	0.781	471,109	0.7731	-0.88%
2012-04-24	0	2.280	2.280	2.290	2.270	2.290	298,000	679,160	2.2791	0.774	0.774	0.778	0.771	0.778	877,440	0.7740	-0.44%
2012-04-23	0	2.290	2.270	2.290	2.270	2.340	430,000	990,660	2.3039	0.778	0.771	0.778	0.771	0.795	1,266,104	0.7824	0.88%
2012-04-20	0	2.270	2.230	2.270	2.220	2.270	182,000	406,660	2.2344	0.771	0.757	0.771	0.754	0.771	535,886	0.7589	0.00%
2012-04-19	0	2.270	2.250	2.270	2.240	2.270	42,000	94,640	2.2533	0.771	0.764	0.771	0.761	0.771	123,666	0.7653	-0.44%
2012-04-18	0	2.280	2.240	2.280	2.200	2.280	138,400	310,208	2.2414	0.774	0.761	0.774	0.747	0.774	407,509	0.7612	1.79%
2012-04-17	0	2.240	2.220	2.240	2.210	2.280	178,000	398,600	2.2393	0.761	0.754	0.761	0.751	0.774	524,108	0.7605	-1.32%
2012-04-16	0	2.270	2.250	2.270	2.200	2.300	718,000	1,615,460	2.2499	0.771	0.764	0.771	0.747	0.781	2,114,100	0.7641	3.18%
2012-04-13	0	2.200	2.200	2.210	2.190	2.210	724,000	1,592,040	2.1990	0.747	0.747	0.751	0.744	0.751	2,131,767	0.7468	0.92%
2012-04-12	0	2.180	2.180	2.190	2.180	2.270	1,162,000	2,581,300	2.2214	0.740	0.740	0.744	0.740	0.771	3,421,427	0.7545	-1.80%
2012-04-11	0	2.220	2.210	2.230	2.080	2.250	1,934,000	4,208,620	2.1761	0.754	0.751	0.757	0.706	0.764	5,694,526	0.7391	6.73%
2012-04-10	0	2.080	2.060	2.080	2.010	2.080	512,000	1,050,220	2.0512	0.706	0.700	0.706	0.683	0.706	1,507,548	0.6966	4.00%
2012-04-05	0	2.000	1.990	2.010	1.970	2.020	656,400	1,299,340	1.9795	0.679	0.676	0.683	0.669	0.686	1,932,723	0.6723	0.00%
2012-04-03	0	2.000	1.980	2.000	1.970	2.000	194,000	385,560	1.9874	0.679	0.672	0.679	0.669	0.679	571,219	0.6750	3.09%
2012-04-02	0	1.940	1.940	1.970	1.930	1.960	368,000	714,600	1.9418	0.659	0.659	0.669	0.655	0.666	1,083,550	0.6595	0.00%
2012-03-30	0	1.940	1.940	1.960	1.930	1.950	98,000	190,320	1.9420	0.659	0.659	0.666	0.655	0.662	288,554	0.6596	0.00%
2012-03-29	0	1.940	1.930	1.940	1.940	1.950	48,000	93,360	1.9450	0.659	0.655	0.659	0.659	0.662	141,333	0.6606	-0.51%
2012-03-28	0	1.950	1.940	1.960	1.950	1.960	84,000	164,040	1.9529	0.662	0.659	0.666	0.662	0.666	247,332	0.6632	-0.51%
2012-03-27	0	1.960	1.950	1.970	1.950	1.980	164,000	320,740	1.9557	0.666	0.662	0.669	0.662	0.672	482,886	0.6642	1.03%
2012-03-26	0	1.940	1.940	1.980	-	-	0	0	-	0.659	0.659	0.672	-	-	0	-	2.11%
2012-03-23	0	1.900	1.900	1.910	1.900	1.930	480,000	917,700	1.9119	0.645	0.645	0.649	0.645	0.655	1,413,326	0.6493	-1.55%
2012-03-22	0	1.930	1.930	1.950	1.920	1.930	50,000	96,400	1.9280	0.655	0.655	0.662	0.652	0.655	147,221	0.6548	-1.03%
2012-03-21	0	1.950	1.930	1.950	1.930	1.950	84,000	162,480	1.9343	0.662	0.655	0.662	0.655	0.662	247,332	0.6569	-1.02%
2012-03-20	0	1.970	1.940	1.970	1.940	1.980	302,000	589,420	1.9517	0.669	0.659	0.669	0.659	0.672	889,218	0.6629	0.00%
2012-03-19	0	1.970	1.970	1.980	1.960	1.990	348,000	686,000	1.9713	0.669	0.669	0.672	0.666	0.676	1,024,661	0.6695	-0.51%
2012-03-16	0	1.980	1.980	2.000	1.960	1.980	34,000	67,100	1.9735	0.672	0.672	0.679	0.666	0.672	100,111	0.6703	0.00%
2012-03-15	0	1.980	1.980	2.000	1.970	1.980	74,000	146,180	1.9754	0.672	0.672	0.679	0.669	0.672	217,888	0.6709	0.00%
2012-03-14	0	1.980	1.960	2.000	1.980	2.000	76,000	151,600	1.9947	0.672	0.666	0.679	0.672	0.679	223,777	0.6775	-1.00%
2012-03-13	0	2.000	2.000	2.030	1.970	2.000	32,000	63,160	1.9738	0.679	0.679	0.689	0.669	0.679	94,222	0.6703	0.00%
2012-03-12	0	2.000	2.000	2.020	2.000	2.000	30,000	60,000	2.0000	0.679	0.679	0.686	0.679	0.679	88,333	0.6792	0.00%
2012-03-09	0	2.000	1.980	2.000	1.970	2.000	74,000	147,000	1.9865	0.679	0.672	0.679	0.669	0.679	217,888	0.6747	0.00%
2012-03-08	0	2.000	1.990	2.000	1.950	2.010	250,000	496,520	1.9861	0.679	0.676	0.679	0.662	0.683	736,107	0.6745	3.63%
2012-03-07	0	1.930	1.930	1.950	1.930	1.940	30,000	58,100	1.9367	0.655	0.655	0.662	0.655	0.659	88,333	0.6577	-0.52%
2012-03-06	0	1.940	1.940	1.950	1.940	2.020	696,000	1,386,920	1.9927	0.659	0.659	0.662	0.659	0.686	2,049,323	0.6768	-3.96%
2012-03-05	0	2.020	2.020	2.040	2.020	2.050	374,000	759,940	2.0319	0.686	0.686	0.693	0.686	0.696	1,101,216	0.6901	-1.94%
2012-03-02	0	2.060	2.050	2.080	2.050	2.070	110,000	226,240	2.0567	0.700	0.696	0.706	0.696	0.703	323,887	0.6985	0.98%
2012-03-01	0	2.040	2.030	2.070	2.040	2.080	84,000	172,240	2.0505	0.693	0.689	0.703	0.693	0.706	247,332	0.6964	-1.92%
2012-02-29	0	2.080	2.060	2.080	2.040	2.080	390,000	800,500	2.0526	0.706	0.700	0.706	0.693	0.706	1,148,327	0.6971	1.96%
2012-02-28	0	2.040	2.040	2.060	2.020	2.070	216,000	443,900	2.0551	0.693	0.693	0.700	0.686	0.703	635,997	0.6980	0.49%
2012-02-27	0	2.030	2.020	2.050	2.020	2.100	502,000	1,028,900	2.0496	0.689	0.686	0.696	0.686	0.713	1,478,103	0.6961	-3.79%
2012-02-24	0	2.110	2.110	2.120	2.080	2.120	248,000	519,320	2.0940	0.717	0.717	0.720	0.706	0.720	730,218	0.7112	0.00%
2012-02-23	0	2.110	2.110	2.120	2.090	2.130	192,000	403,260	2.1003	0.717	0.717	0.720	0.710	0.723	565,330	0.7133	-0.94%
2012-02-22	0	2.130	2.080	2.130	2.060	2.130	1,163,200	2,458,782	2.1138	0.723	0.706	0.723	0.700	0.723	3,424,960	0.7179	2.90%
2012-02-21	0	2.070	2.070	2.090	2.050	2.080	538,000	1,110,080	2.0633	0.703	0.703	0.710	0.696	0.706	1,584,103	0.7008	-0.48%
2012-02-20	0	2.080	2.070	2.090	2.010	2.080	890,000	1,827,480	2.0533	0.706	0.703	0.710	0.683	0.706	2,620,542	0.6974	3.48%
2012-02-17	0	2.010	2.000	2.010	1.980	2.020	291,000	579,520	1.9915	0.683	0.679	0.683	0.672	0.686	856,829	0.6764	1.52%
2012-02-16	0	1.980	1.980	1.990	1.980	1.990	416,000	823,720	1.9801	0.672	0.672	0.676	0.672	0.676	1,224,882	0.6725	-0.50%
2012-02-15	0	1.990	1.990	2.000	1.960	1.990	246,000	485,220	1.9724	0.676	0.676	0.679	0.666	0.676	724,330	0.6699	1.53%
2012-02-14	0	1.960	1.940	1.960	1.960	1.970	40,000	78,440	1.9610	0.666	0.659	0.666	0.666	0.669	117,777	0.6660	0.51%
2012-02-13	0	1.950	1.940	1.960	1.920	1.950	36,000	69,860	1.9406	0.662	0.659	0.666	0.652	0.662	105,999	0.6591	0.52%
2012-02-10	0	1.940	1.930	1.950	1.920	2.000	484,200	944,922	1.9515	0.659	0.655	0.662	0.652	0.679	1,425,693	0.6628	-3.00%
2012-02-09	0	2.000	1.970	2.000	1.900	2.040	726,000	1,421,860	1.9585	0.679	0.669	0.679	0.645	0.693	2,137,655	0.6651	4.17%
2012-02-08	0	1.920	1.910	1.930	1.860	1.920	600,000	1,138,760	1.8979	0.652	0.649	0.655	0.632	0.652	1,766,657	0.6446	3.23%
2012-02-07	0	1.860	1.860	1.880	1.850	1.890	514,000	959,300	1.8663	0.632	0.632	0.638	0.628	0.642	1,513,437	0.6339	0.54%
2012-02-06	0	1.850	1.840	1.850	1.800	1.870	450,000	826,800	1.8373	0.628	0.625	0.628	0.611	0.635	1,324,993	0.6240	2.78%
2012-02-03	0	1.800	1.790	1.800	1.780	1.800	266,000	476,960	1.7931	0.611	0.608	0.611	0.605	0.611	783,218	0.6090	0.56%
2012-02-02	0	1.790	1.790	1.800	1.770	1.800	280,000	498,600	1.7807	0.608	0.608	0.611	0.601	0.611	824,440	0.6048	-0.56%
2012-02-01	0	1.800	1.770	1.800	1.800	1.800	13,000	23,340	1.7954	0.611	0.601	0.611	0.611	0.611	38,278	0.6098	0.00%
2012-01-31	0	1.800	1.780	1.800	1.800	1.800	80,000	144,000	1.8000	0.611	0.605	0.611	0.611	0.611	235,554	0.6113	0.00%
2012-01-30	0	1.800	1.780	1.800	-	-	0	0	-	0.611	0.605	0.611	-	-	0	-	-0.55%
2012-01-27	0	1.810	1.790	1.820	1.810	1.820	114,000	206,380	1.8104	0.615	0.608	0.618	0.615	0.618	335,665	0.6148	-0.55%
2012-01-26	0	1.820	1.810	1.830	1.800	1.850	118,000	215,860	1.8293	0.618	0.615	0.622	0.611	0.628	347,443	0.6213	0.55%
2012-01-20	0	1.810	1.810	1.830	1.780	1.830	298,000	535,800	1.7980	0.615	0.615	0.622	0.605	0.622	877,440	0.6106	1.12%
2012-01-19	0	1.790	1.790	1.810	1.790	1.830	248,000	447,680	1.8052	0.608	0.608	0.615	0.608	0.622	730,218	0.6131	-0.56%
2012-01-18	0	1.800	1.790	1.800	1.800	1.820	96,000	174,480	1.8175	0.611	0.608	0.611	0.611	0.618	282,665	0.6173	-1.10%
2012-01-17	0	1.820	1.770	1.820	1.760	1.830	222,000	395,580	1.7819	0.618	0.601	0.618	0.598	0.622	653,663	0.6052	4.00%
2012-01-16	0	1.750	1.730	1.770	1.710	1.750	86,000	147,980	1.7207	0.594	0.588	0.601	0.581	0.594	253,221	0.5844	1.16%
2012-01-13	0	1.730	1.730	1.740	1.730	1.780	360,000	630,760	1.7521	0.588	0.588	0.591	0.588	0.605	1,059,994	0.5951	-2.81%
2012-01-12	0	1.780	1.760	1.780	1.760	1.780	92,000	163,120	1.7730	0.605	0.598	0.605	0.598	0.605	270,887	0.6022	0.00%
2012-01-11	0	1.780	1.760	1.780	1.750	1.780	146,000	259,360	1.7764	0.605	0.598	0.605	0.594	0.605	429,887	0.6033	0.00%
2012-01-10	0	1.780	1.760	1.780	1.760	1.780	164,000	291,880	1.7798	0.605	0.598	0.605	0.598	0.605	482,886	0.6044	-0.56%
2012-01-09	0	1.790	1.770	1.790	1.770	1.790	84,000	149,360	1.7781	0.608	0.601	0.608	0.601	0.608	247,332	0.6039	-0.56%
2012-01-06	0	1.800	1.800	1.810	1.780	1.800	116,000	207,200	1.7862	0.611	0.611	0.615	0.605	0.611	341,554	0.6066	-1.64%
2012-01-05	0	1.830	1.840	1.850	1.800	1.830	202,000	365,540	1.8096	0.622	0.625	0.628	0.611	0.622	594,775	0.6146	-0.54%
2012-01-04	0	1.840	1.830	1.840	1.840	1.840	10,000	18,400	1.8400	0.625	0.622	0.625	0.625	0.625	29,444	0.6249	-2.13%
2012-01-03	0	1.880	1.830	1.880	1.810	1.880	174,000	318,460	1.8302	0.638	0.622	0.638	0.615	0.638	512,331	0.6216	1.62%
2011-12-30	0	1.850	1.820	1.850	1.810	1.850	84,000	152,380	1.8140	0.628	0.618	0.628	0.615	0.628	247,332	0.6161	0.00%
2011-12-29	0	1.850	1.820	1.850	1.800	1.850	98,000	177,300	1.8092	0.628	0.618	0.628	0.611	0.628	288,554	0.6144	-0.54%
2011-12-28	0	1.860	1.800	1.890	1.790	1.860	18,000	32,560	1.8089	0.632	0.611	0.642	0.608	0.632	53,000	0.6143	1.64%
2011-12-23	0	1.830	1.830	1.850	1.830	1.840	18,000	33,100	1.8389	0.622	0.622	0.628	0.622	0.625	53,000	0.6245	-0.54%
2011-12-22	0	1.840	1.840	1.860	1.840	1.870	214,000	397,800	1.8589	0.625	0.625	0.632	0.625	0.635	630,108	0.6313	-1.08%
2011-12-21	0	1.860	1.850	1.860	1.800	1.860	336,000	617,100	1.8366	0.632	0.628	0.632	0.611	0.632	989,328	0.6238	3.33%
2011-12-20	0	1.800	1.800	1.820	1.790	1.820	40,000	72,480	1.8120	0.611	0.611	0.618	0.608	0.618	117,777	0.6154	-1.10%
2011-12-19	0	1.820	1.770	1.820	1.820	1.820	20,000	36,400	1.8200	0.618	0.601	0.618	0.618	0.618	58,889	0.6181	0.00%
2011-12-16	0	1.820	1.790	1.820	1.810	1.820	64,000	116,180	1.8153	0.618	0.608	0.618	0.615	0.618	188,443	0.6165	0.00%
2011-12-15	0	1.820	1.820	1.840	1.820	1.850	88,000	161,160	1.8314	0.618	0.618	0.625	0.618	0.628	259,110	0.6220	-4.21%
2011-12-14	0	1.900	1.880	1.900	1.850	1.900	146,000	272,380	1.8656	0.645	0.638	0.645	0.628	0.645	429,887	0.6336	1.06%
2011-12-13	0	1.880	1.880	1.890	1.870	1.880	34,000	63,620	1.8712	0.638	0.638	0.642	0.635	0.638	100,111	0.6355	-0.53%
2011-12-12	0	1.890	1.890	1.900	1.890	1.900	106,000	200,700	1.8934	0.642	0.642	0.645	0.642	0.645	312,109	0.6430	-0.53%
2011-12-09	0	1.900	1.920	1.930	1.890	1.950	140,000	266,780	1.9056	0.645	0.652	0.655	0.642	0.662	412,220	0.6472	-2.56%
2011-12-08	0	1.950	1.920	1.950	1.900	1.950	142,000	272,740	1.9207	0.662	0.652	0.662	0.645	0.662	418,109	0.6523	-0.51%
2011-12-07	0	2.030	2.020	2.030	2.000	2.030	146,200	294,134	2.0119	0.666	0.662	0.666	0.656	0.666	445,850	0.6597	0.50%
2011-12-06	0	2.020	2.000	2.020	2.000	2.020	176,000	352,780	2.0044	0.662	0.656	0.662	0.656	0.662	536,727	0.6573	-0.49%
2011-12-05	0	2.030	2.030	2.040	2.010	2.020	68,000	136,980	2.0144	0.666	0.666	0.669	0.659	0.662	207,372	0.6606	-0.49%
2011-12-02	0	2.040	2.010	2.040	2.010	2.040	98,000	197,900	2.0194	0.669	0.659	0.669	0.659	0.669	298,860	0.6622	0.49%
2011-12-01	0	2.030	2.030	2.050	2.020	2.070	746,000	1,523,940	2.0428	0.666	0.666	0.672	0.662	0.679	2,274,992	0.6699	1.00%
2011-11-30	0	2.010	2.010	2.020	2.000	2.020	214,000	429,080	2.0050	0.659	0.659	0.662	0.656	0.662	652,612	0.6575	-1.47%
2011-11-29	0	2.040	2.020	2.040	1.990	2.050	404,000	820,880	2.0319	0.669	0.662	0.669	0.653	0.672	1,232,033	0.6663	1.49%
2011-11-28	0	2.010	2.000	2.010	2.000	2.050	446,000	896,460	2.0100	0.659	0.656	0.659	0.656	0.672	1,360,116	0.6591	-0.50%
2011-11-25	0	2.020	2.010	2.030	2.000	2.050	582,000	1,178,180	2.0244	0.662	0.659	0.666	0.656	0.672	1,774,860	0.6638	0.50%
2011-11-24	0	2.010	1.990	2.010	1.960	2.010	428,000	848,380	1.9822	0.659	0.653	0.659	0.643	0.659	1,305,223	0.6500	0.00%
2011-11-23	0	2.010	2.000	2.010	1.960	2.120	1,559,400	3,189,942	2.0456	0.659	0.656	0.659	0.643	0.695	4,755,526	0.6708	0.00%
2011-11-22	0	2.010	2.000	2.030	2.000	2.010	241,000	482,400	2.0017	0.659	0.656	0.666	0.656	0.659	734,951	0.6564	-0.99%
2011-11-21	0	2.030	2.030	2.050	2.030	2.090	178,000	364,300	2.0466	0.666	0.666	0.672	0.666	0.685	542,827	0.6711	-1.46%
2011-11-18	0	2.060	2.050	2.060	2.060	2.100	300,000	624,200	2.0807	0.676	0.672	0.676	0.676	0.689	914,876	0.6823	0.00%
2011-11-17	0	2.060	2.050	2.060	2.030	2.060	88,000	180,340	2.0493	0.676	0.672	0.676	0.666	0.676	268,364	0.6720	0.00%
2011-11-16	0	2.060	2.030	2.060	2.020	2.070	154,000	314,860	2.0445	0.676	0.666	0.676	0.662	0.679	469,636	0.6704	-0.96%
2011-11-15	0	2.080	2.060	2.080	2.040	2.080	48,000	98,500	2.0521	0.682	0.676	0.682	0.669	0.682	146,380	0.6729	1.46%
2011-11-14	0	2.050	2.050	2.060	1.980	2.070	389,000	790,110	2.0311	0.672	0.672	0.676	0.649	0.679	1,186,289	0.6660	4.06%
2011-11-11	0	1.970	1.970	1.980	1.930	1.970	104,000	203,380	1.9556	0.646	0.646	0.649	0.633	0.646	317,157	0.6413	2.07%
2011-11-10	0	1.930	1.920	1.930	1.900	1.990	530,000	1,028,640	1.9408	0.633	0.630	0.633	0.623	0.653	1,616,281	0.6364	-3.02%
2011-11-09	0	1.990	1.980	2.000	1.970	2.010	112,000	223,200	1.9929	0.653	0.649	0.656	0.646	0.659	341,554	0.6535	1.02%
2011-11-08	0	1.970	1.960	1.970	1.970	1.970	40,000	78,800	1.9700	0.646	0.643	0.646	0.646	0.646	121,983	0.6460	-1.01%
2011-11-07	0	1.990	1.960	1.990	1.950	2.000	252,000	498,320	1.9775	0.653	0.643	0.653	0.639	0.656	768,496	0.6484	-0.50%
2011-11-04	0	2.000	1.990	2.000	1.890	2.030	888,000	1,744,760	1.9648	0.656	0.653	0.656	0.620	0.666	2,708,033	0.6443	5.82%
2011-11-03	0	1.890	1.880	1.890	1.830	1.900	246,000	463,100	1.8825	0.620	0.616	0.620	0.600	0.623	750,198	0.6173	0.00%
2011-11-02	0	1.890	1.860	1.890	1.800	1.890	351,400	646,242	1.8390	0.620	0.610	0.620	0.590	0.620	1,071,625	0.6030	1.07%
2011-11-01	0	1.870	1.830	1.880	1.870	1.870	12,000	22,440	1.8700	0.613	0.600	0.616	0.613	0.613	36,595	0.6132	-1.06%
2011-10-31	0	1.890	1.870	1.890	1.810	1.890	178,000	327,560	1.8402	0.620	0.613	0.620	0.594	0.620	542,827	0.6034	2.72%
2011-10-28	0	1.840	1.840	1.900	1.840	1.990	594,000	1,140,900	1.9207	0.603	0.603	0.623	0.603	0.653	1,811,455	0.6298	-5.15%
2011-10-27	0	1.940	1.940	1.960	1.770	1.920	552,000	1,025,000	1.8569	0.636	0.636	0.643	0.580	0.630	1,683,372	0.6089	4.86%
2011-10-26	0	1.850	1.820	1.850	1.760	1.850	64,000	117,180	1.8309	0.607	0.597	0.607	0.577	0.607	195,174	0.6004	1.65%
2011-10-25	0	1.820	1.820	1.830	1.780	1.820	798,000	1,428,200	1.7897	0.597	0.597	0.600	0.584	0.597	2,433,571	0.5869	0.55%
2011-10-24	0	1.810	1.800	1.820	1.780	1.810	220,000	395,640	1.7984	0.594	0.590	0.597	0.584	0.594	670,909	0.5897	3.43%
2011-10-21	0	1.750	1.710	1.750	1.750	1.750	6,000	10,500	1.7500	0.574	0.561	0.574	0.574	0.574	18,298	0.5738	2.34%
2011-10-20	0	1.710	1.660	1.750	-	-	14,000	24,080	1.7200	0.561	0.544	0.574	-	-	42,694	0.5640	0.00%
2011-10-19	0	1.710	1.710	1.780	1.700	1.700	8,000	13,600	1.7000	0.561	0.561	0.584	0.557	0.557	24,397	0.5575	0.00%
2011-10-18	0	1.710	1.710	1.730	1.700	1.720	100,400	171,792	1.7111	0.561	0.561	0.567	0.557	0.564	306,179	0.5611	-5.52%
2011-10-17	0	1.810	1.800	1.810	1.800	1.820	180,000	326,460	1.8137	0.594	0.590	0.594	0.590	0.597	548,926	0.5947	1.12%
2011-10-14	0	1.790	1.760	1.800	1.740	1.790	130,000	229,680	1.7668	0.587	0.577	0.590	0.571	0.587	396,446	0.5793	0.56%
2011-10-13	0	1.780	1.740	1.790	1.690	1.790	316,000	549,500	1.7389	0.584	0.571	0.587	0.554	0.587	963,670	0.5702	6.59%
2011-10-12	0	1.670	1.670	1.700	1.630	1.700	104,000	171,940	1.6533	0.548	0.548	0.557	0.534	0.557	317,157	0.5421	-0.60%
2011-10-11	0	1.680	1.650	1.670	1.610	1.710	172,000	283,500	1.6483	0.551	0.541	0.548	0.528	0.561	524,529	0.5405	5.00%
2011-10-10	0	1.600	1.560	1.600	1.600	1.650	40,800	65,868	1.6144	0.525	0.512	0.525	0.525	0.541	124,423	0.5294	2.56%
2011-10-07	0	1.560	1.540	1.560	1.500	1.570	242,200	373,220	1.5410	0.512	0.505	0.512	0.492	0.515	738,610	0.5053	5.41%
2011-10-06	0	1.480	1.480	1.500	1.400	1.500	177,000	263,230	1.4872	0.485	0.485	0.492	0.459	0.492	539,777	0.4877	0.68%
2011-10-04	0	1.470	1.470	1.480	1.430	1.480	344,000	501,980	1.4592	0.482	0.482	0.485	0.469	0.485	1,049,058	0.4785	-2.00%
2011-10-03	0	1.500	1.460	1.500	1.400	1.610	142,000	211,240	1.4876	0.492	0.479	0.492	0.459	0.528	433,041	0.4878	-6.25%
2011-09-30	0	1.600	1.580	1.600	1.580	1.600	142,000	224,640	1.5820	0.525	0.518	0.525	0.518	0.525	433,041	0.5187	-3.03%
2011-09-28	0	1.650	1.600	1.650	1.600	1.650	416,000	674,120	1.6205	0.541	0.525	0.541	0.525	0.541	1,268,628	0.5314	1.23%
2011-09-27	0	1.630	1.610	1.630	1.560	1.630	334,000	538,240	1.6115	0.534	0.528	0.534	0.512	0.534	1,018,562	0.5284	4.49%
2011-09-26	0	1.560	1.530	1.560	1.530	1.560	292,200	449,060	1.5368	0.512	0.502	0.512	0.502	0.512	891,089	0.5039	-3.70%
2011-09-23	0	1.620	1.570	1.620	1.530	1.620	458,000	722,240	1.5769	0.531	0.515	0.531	0.502	0.531	1,396,711	0.5171	-2.99%
2011-09-22	0	1.670	1.650	1.680	1.670	1.780	206,000	349,160	1.6950	0.548	0.541	0.551	0.548	0.584	628,215	0.5558	-7.73%
2011-09-21	0	1.810	1.790	1.810	1.780	1.810	172,400	311,352	1.8060	0.594	0.587	0.594	0.584	0.594	525,749	0.5922	0.00%
2011-09-20	0	1.810	1.790	1.810	1.750	1.810	312,000	555,140	1.7793	0.594	0.587	0.594	0.574	0.594	951,471	0.5835	0.00%
2011-09-19	0	1.810	1.800	1.840	1.810	1.850	156,000	283,600	1.8179	0.594	0.590	0.603	0.594	0.607	475,736	0.5961	-3.21%
2011-09-16	0	1.870	1.830	1.880	1.800	1.870	232,000	431,320	1.8591	0.613	0.600	0.616	0.590	0.613	707,504	0.6096	3.89%
2011-09-15	0	1.800	1.800	1.820	1.800	1.860	782,000	1,433,860	1.8336	0.590	0.590	0.597	0.590	0.610	2,384,777	0.6013	-1.10%
2011-09-14	0	1.820	1.800	1.820	1.800	1.910	704,000	1,288,100	1.8297	0.597	0.590	0.597	0.590	0.626	2,146,909	0.6000	-4.71%
2011-09-12	0	1.910	1.900	1.920	1.890	1.920	426,000	810,880	1.9035	0.626	0.623	0.630	0.620	0.630	1,299,124	0.6242	-2.05%
2011-09-09	0	1.950	1.920	1.950	1.920	1.950	212,000	409,180	1.9301	0.639	0.630	0.639	0.630	0.639	646,512	0.6329	0.52%
2011-09-08	0	1.940	1.930	1.940	1.930	1.940	96,000	185,640	1.9338	0.636	0.633	0.636	0.633	0.636	292,760	0.6341	-1.02%
2011-09-07	0	1.960	1.920	1.960	1.930	1.980	124,000	241,960	1.9513	0.643	0.630	0.643	0.633	0.649	378,149	0.6399	-0.51%
2011-09-06	0	1.970	1.900	1.970	1.890	1.970	158,000	300,700	1.9032	0.646	0.623	0.646	0.620	0.646	481,835	0.6241	1.03%
2011-09-05	0	1.950	1.930	1.960	1.910	1.960	88,000	170,920	1.9423	0.639	0.633	0.643	0.626	0.643	268,364	0.6369	-1.02%
2011-09-02	0	1.970	1.940	1.990	1.950	2.020	452,000	888,700	1.9662	0.646	0.636	0.653	0.639	0.662	1,378,413	0.6447	-2.96%
2011-09-01	0	2.030	1.990	2.030	1.990	2.030	270,000	541,940	2.0072	0.666	0.653	0.666	0.653	0.666	823,389	0.6582	-0.49%
2011-08-31	0	2.040	2.040	2.050	1.950	2.060	408,000	819,720	2.0091	0.669	0.669	0.672	0.639	0.676	1,244,232	0.6588	4.62%
2011-08-30	0	1.950	1.940	1.950	1.940	1.960	338,000	658,660	1.9487	0.639	0.636	0.639	0.636	0.643	1,030,760	0.6390	0.52%
2011-08-29	0	1.940	1.900	1.940	1.900	1.940	257,000	495,140	1.9266	0.636	0.623	0.636	0.623	0.636	783,744	0.6318	1.04%
2011-08-26	0	1.920	1.870	1.920	1.860	1.930	480,000	911,060	1.8980	0.630	0.613	0.630	0.610	0.633	1,463,802	0.6224	-1.54%
2011-08-25	0	1.950	1.940	1.950	1.920	1.960	292,000	568,420	1.9466	0.639	0.636	0.639	0.630	0.643	890,479	0.6383	1.56%
2011-08-24	0	1.920	1.910	1.920	1.900	1.930	218,000	418,140	1.9181	0.630	0.626	0.630	0.623	0.633	664,810	0.6290	0.52%
2011-08-23	0	1.910	1.900	1.910	1.880	1.910	372,000	704,740	1.8945	0.626	0.623	0.626	0.616	0.626	1,134,446	0.6212	1.06%
2011-08-22	0	1.890	1.890	1.900	1.840	2.050	1,267,000	2,415,630	1.9066	0.620	0.620	0.623	0.603	0.672	3,863,827	0.6252	-7.35%
2011-08-19	0	2.040	2.040	2.050	2.030	2.080	530,000	1,084,300	2.0458	0.669	0.669	0.672	0.666	0.682	1,616,281	0.6709	-3.77%
2011-08-18	0	2.120	2.120	2.160	2.120	2.200	453,200	971,956	2.1447	0.695	0.695	0.708	0.695	0.721	1,382,073	0.7033	-2.75%
2011-08-17	0	2.180	2.180	2.190	2.180	2.200	206,000	449,800	2.1835	0.715	0.715	0.718	0.715	0.721	628,215	0.7160	0.00%
2011-08-16	0	2.180	2.180	2.190	2.180	2.220	482,000	1,053,320	2.1853	0.715	0.715	0.718	0.715	0.728	1,469,901	0.7166	-1.80%
2011-08-15	0	2.220	2.210	2.230	2.200	2.240	644,000	1,421,460	2.2072	0.728	0.725	0.731	0.721	0.735	1,963,934	0.7238	0.00%
2011-08-12	0	2.220	2.200	2.210	2.210	2.270	482,000	1,078,820	2.2382	0.728	0.721	0.725	0.725	0.744	1,469,901	0.7339	0.91%
2011-08-11	0	2.200	2.200	2.210	2.140	2.260	860,000	1,888,700	2.1962	0.721	0.721	0.725	0.702	0.741	2,622,645	0.7202	-3.08%
2011-08-10	0	2.270	2.260	2.300	2.250	2.400	1,233,400	2,841,744	2.3040	0.744	0.741	0.754	0.738	0.787	3,761,361	0.7555	-2.58%
2011-08-09	0	2.490	2.480	2.540	2.360	2.550	911,000	2,244,340	2.4636	0.764	0.761	0.779	0.724	0.782	2,968,950	0.7559	-0.40%
2011-08-08	0	2.500	2.440	2.450	2.370	2.550	1,130,000	2,739,820	2.4246	0.767	0.749	0.752	0.727	0.782	3,682,671	0.7440	-1.96%
2011-08-05	0	2.550	2.540	2.550	2.500	2.600	2,992,000	7,650,640	2.5570	0.782	0.779	0.782	0.767	0.798	9,750,931	0.7846	-5.56%
2011-08-04	0	2.700	2.680	2.700	2.680	2.710	342,000	920,140	2.6905	0.828	0.822	0.828	0.822	0.832	1,114,578	0.8255	0.00%
2011-08-03	0	2.700	2.690	2.700	2.620	2.700	573,000	1,526,460	2.6640	0.828	0.825	0.828	0.804	0.828	1,867,408	0.8174	0.00%
2011-08-02	0	2.700	2.690	2.700	2.680	2.720	570,000	1,536,100	2.6949	0.828	0.825	0.828	0.822	0.835	1,857,631	0.8269	-1.10%
2011-08-01	0	2.730	2.730	2.740	2.730	2.740	408,000	1,114,100	2.7306	0.838	0.838	0.841	0.838	0.841	1,329,672	0.8379	1.11%
2011-07-29	0	2.700	2.700	2.720	2.700	2.730	208,000	565,740	2.7199	0.828	0.828	0.835	0.828	0.838	677,872	0.8346	-0.74%
2011-07-28	0	2.720	2.720	2.730	2.680	2.720	214,000	578,040	2.7011	0.835	0.835	0.838	0.822	0.835	697,426	0.8288	0.00%
2011-07-27	0	2.720	2.700	2.720	2.690	2.720	268,000	723,240	2.6987	0.835	0.828	0.835	0.825	0.835	873,412	0.8281	0.74%
2011-07-26	0	2.700	2.700	2.730	2.700	2.730	430,000	1,163,720	2.7063	0.828	0.828	0.838	0.828	0.838	1,401,370	0.8304	-1.10%
2011-07-25	0	2.730	2.720	2.730	2.700	2.750	614,000	1,668,980	2.7182	0.838	0.835	0.838	0.828	0.844	2,001,027	0.8341	-1.09%
2011-07-22	0	2.760	2.740	2.770	2.700	2.760	892,000	2,445,120	2.7412	0.847	0.841	0.850	0.828	0.847	2,907,029	0.8411	2.22%
2011-07-21	0	2.700	2.700	2.710	2.690	2.720	480,000	1,296,540	2.7011	0.828	0.828	0.832	0.825	0.835	1,564,320	0.8288	-0.74%
2011-07-20	0	2.720	2.710	2.730	2.720	2.730	342,000	930,760	2.7215	0.835	0.832	0.838	0.835	0.838	1,114,578	0.8351	0.37%
2011-07-19	0	2.710	2.710	2.720	2.680	2.730	932,000	2,520,760	2.7047	0.832	0.832	0.835	0.822	0.838	3,037,389	0.8299	-1.09%
2011-07-18	0	2.740	2.740	2.760	2.730	2.770	348,000	954,780	2.7436	0.841	0.841	0.847	0.838	0.850	1,134,132	0.8419	-1.79%
2011-07-15	0	2.790	2.780	2.790	2.760	2.810	684,000	1,899,940	2.7777	0.856	0.853	0.856	0.847	0.862	2,229,157	0.8523	1.09%
2011-07-14	0	2.760	2.740	2.760	2.720	2.760	804,000	2,203,160	2.7402	0.847	0.841	0.847	0.835	0.847	2,620,237	0.8408	0.36%
2011-07-13	0	2.750	2.740	2.760	2.710	2.750	766,000	2,096,060	2.7364	0.844	0.841	0.847	0.832	0.844	2,496,395	0.8396	1.48%
2011-07-12	0	2.710	2.700	2.710	2.700	2.760	1,188,000	3,233,660	2.7219	0.832	0.828	0.832	0.828	0.847	3,871,693	0.8352	-2.52%
2011-07-11	0	2.780	2.770	2.790	2.770	2.820	510,000	1,420,440	2.7852	0.853	0.850	0.856	0.850	0.865	1,662,090	0.8546	-1.42%
2011-07-08	0	2.820	2.810	2.830	2.810	2.860	722,000	2,045,180	2.8327	0.865	0.862	0.868	0.862	0.878	2,352,999	0.8692	0.00%
2011-07-07	0	2.820	2.810	2.830	2.760	2.840	1,412,600	3,973,342	2.8128	0.865	0.862	0.868	0.847	0.871	4,603,665	0.8631	2.55%
2011-07-06	0	2.750	2.740	2.760	2.710	2.750	514,000	1,406,360	2.7361	0.844	0.841	0.847	0.832	0.844	1,675,126	0.8396	1.48%
2011-07-05	0	2.710	2.710	2.720	2.700	2.750	1,092,000	2,957,920	2.7087	0.832	0.832	0.835	0.828	0.844	3,558,829	0.8311	-0.73%
2011-07-04	0	2.730	2.730	2.740	2.690	2.760	1,226,000	3,338,440	2.7230	0.838	0.838	0.841	0.825	0.847	3,995,535	0.8355	-0.73%
2011-06-30	0	2.750	2.750	2.760	2.740	2.770	612,000	1,683,320	2.7505	0.844	0.844	0.847	0.841	0.850	1,994,509	0.8440	-0.36%
2011-06-29	0	2.760	2.750	2.760	2.730	2.760	601,000	1,647,850	2.7418	0.847	0.844	0.847	0.838	0.847	1,958,660	0.8413	1.10%
2011-06-28	0	2.730	2.720	2.730	2.730	2.800	1,084,000	2,982,000	2.7509	0.838	0.835	0.838	0.838	0.859	3,532,757	0.8441	-1.44%
2011-06-27	0	2.770	2.760	2.770	2.740	2.810	1,138,000	3,166,340	2.7824	0.850	0.847	0.850	0.841	0.862	3,708,743	0.8538	0.00%
2011-06-24	0	2.770	2.760	2.780	2.740	2.810	1,505,000	4,169,100	2.7702	0.850	0.847	0.853	0.841	0.862	4,904,796	0.8500	-2.46%
2011-06-23	0	2.840	2.820	2.830	2.800	2.920	3,849,400	11,012,020	2.8607	0.871	0.865	0.868	0.859	0.896	12,545,198	0.8778	-1.05%
2011-06-22	0	2.870	2.850	2.870	2.770	2.980	4,763,600	13,768,364	2.8903	0.881	0.875	0.881	0.850	0.914	15,524,577	0.8869	3.61%
2011-06-21	0	2.770	2.760	2.770	2.720	2.820	1,406,000	3,868,120	2.7512	0.850	0.847	0.850	0.835	0.865	4,582,155	0.8442	-0.72%
2011-06-20	0	2.790	2.760	2.790	2.760	2.840	776,000	2,168,460	2.7944	0.856	0.847	0.856	0.847	0.871	2,528,985	0.8574	-1.06%
2011-06-17	0	2.820	2.810	2.830	2.790	2.860	554,000	1,563,360	2.8219	0.865	0.862	0.868	0.856	0.878	1,805,487	0.8659	0.71%
2011-06-16	0	2.800	2.790	2.810	2.770	2.860	494,000	1,383,840	2.8013	0.859	0.856	0.862	0.850	0.878	1,609,946	0.8596	-0.36%
2011-06-15	0	2.810	2.790	2.800	2.780	2.820	475,000	1,327,840	2.7955	0.862	0.856	0.859	0.853	0.865	1,548,025	0.8578	0.00%
2011-06-14	0	2.810	2.800	2.810	2.760	2.840	400,000	1,127,160	2.8179	0.862	0.859	0.862	0.847	0.871	1,303,600	0.8647	0.72%
2011-06-13	0	2.790	2.790	2.800	2.700	2.800	270,000	744,020	2.7556	0.856	0.856	0.859	0.828	0.859	879,930	0.8455	-0.36%
2011-06-10	0	2.800	2.780	2.800	2.740	2.800	272,000	750,680	2.7599	0.859	0.853	0.859	0.841	0.859	886,448	0.8468	0.36%
2011-06-09	0	2.790	2.780	2.830	2.680	2.790	552,000	1,508,620	2.7330	0.856	0.853	0.868	0.822	0.856	1,798,969	0.8386	0.36%
2011-06-08	0	2.780	2.770	2.780	2.780	2.860	416,000	1,173,620	2.8212	0.853	0.850	0.853	0.853	0.878	1,355,744	0.8657	-2.11%
2011-06-07	0	2.840	2.840	2.870	2.820	2.920	548,000	1,572,480	2.8695	0.871	0.871	0.881	0.865	0.896	1,785,933	0.8805	-1.05%
2011-06-03	0	2.870	2.870	2.890	2.860	2.940	549,000	1,587,080	2.8909	0.881	0.881	0.887	0.878	0.902	1,789,192	0.8870	0.35%
2011-06-02	0	2.860	2.850	2.860	2.770	2.900	904,000	2,576,940	2.8506	0.878	0.875	0.878	0.850	0.890	2,946,137	0.8747	1.06%
2011-06-01	0	2.830	2.820	2.840	2.740	2.870	977,000	2,754,970	2.8198	0.868	0.865	0.871	0.841	0.881	3,184,044	0.8652	2.54%
2011-05-31	0	2.760	2.760	2.770	2.690	2.790	446,000	1,226,000	2.7489	0.847	0.847	0.850	0.825	0.856	1,453,514	0.8435	2.22%
2011-05-30	0	2.700	2.680	2.700	2.660	2.700	160,000	428,640	2.6790	0.828	0.822	0.828	0.816	0.828	521,440	0.8220	1.50%
2011-05-27	0	2.660	2.660	2.690	2.640	2.690	118,000	313,940	2.6605	0.816	0.816	0.825	0.810	0.825	384,562	0.8164	-0.75%
2011-05-26	0	2.680	2.660	2.700	2.680	2.700	58,000	155,520	2.6814	0.822	0.816	0.828	0.822	0.828	189,022	0.8228	0.75%
2011-05-25	0	2.660	2.660	2.670	2.660	2.700	76,000	203,300	2.6750	0.816	0.816	0.819	0.816	0.828	247,684	0.8208	-1.48%
2011-05-24	0	2.700	2.690	2.700	2.650	2.700	208,800	555,988	2.6628	0.828	0.825	0.828	0.813	0.828	680,479	0.8171	0.37%
2011-05-23	0	2.690	2.690	2.700	2.670	2.700	223,000	597,310	2.6785	0.825	0.825	0.828	0.819	0.828	726,757	0.8219	-0.74%
2011-05-20	0	2.710	2.710	2.730	2.700	2.740	522,000	1,418,340	2.7171	0.832	0.832	0.838	0.828	0.841	1,701,198	0.8337	-1.09%
2011-05-19	0	2.740	2.740	2.750	2.740	2.770	272,000	748,700	2.7526	0.841	0.841	0.844	0.841	0.850	886,448	0.8446	-0.36%
2011-05-18	0	2.750	2.740	2.770	2.740	2.760	382,000	1,050,640	2.7504	0.844	0.841	0.850	0.841	0.847	1,244,938	0.8439	-0.36%
2011-05-17	0	2.760	2.750	2.780	2.740	2.790	226,000	625,700	2.7686	0.847	0.844	0.853	0.841	0.856	736,534	0.8495	0.00%
2011-05-16	0	2.760	2.750	2.770	2.730	2.830	466,000	1,288,100	2.7642	0.847	0.844	0.850	0.838	0.868	1,518,694	0.8482	-1.43%
2011-05-13	0	2.800	2.780	2.800	2.700	2.820	2,289,000	6,367,860	2.7819	0.859	0.853	0.859	0.828	0.865	7,459,853	0.8536	3.70%
2011-05-12	0	2.700	2.700	2.710	2.610	2.740	1,006,000	2,701,820	2.6857	0.828	0.828	0.832	0.801	0.841	3,278,555	0.8241	2.66%
2011-05-11	0	2.630	2.620	2.640	2.600	2.650	276,000	726,500	2.6322	0.807	0.804	0.810	0.798	0.813	899,484	0.8077	0.38%
2011-05-09	0	2.620	2.600	2.630	2.540	2.630	240,200	627,312	2.6116	0.804	0.798	0.807	0.779	0.807	782,812	0.8014	1.55%
2011-05-06	0	2.580	2.560	2.580	2.520	2.580	447,600	1,141,204	2.5496	0.792	0.786	0.792	0.773	0.792	1,458,729	0.7823	1.18%
2011-05-05	0	2.550	2.530	2.560	2.540	2.570	502,000	1,283,560	2.5569	0.782	0.776	0.786	0.779	0.789	1,636,018	0.7846	0.00%
2011-05-04	0	2.550	2.530	2.560	2.480	2.550	798,000	2,009,340	2.5180	0.782	0.776	0.786	0.761	0.782	2,600,683	0.7726	0.39%
2011-05-03	0	2.540	2.510	2.550	2.500	2.580	192,000	486,340	2.5330	0.779	0.770	0.782	0.767	0.792	625,728	0.7772	-1.55%
2011-04-29	0	2.580	2.550	2.580	2.520	2.580	372,000	945,420	2.5415	0.792	0.782	0.792	0.773	0.792	1,212,348	0.7798	0.78%
2011-04-28	0	2.560	2.550	2.560	2.540	2.590	380,000	972,600	2.5595	0.786	0.782	0.786	0.779	0.795	1,238,420	0.7854	-0.78%
2011-04-27	0	2.580	2.590	2.600	2.570	2.710	773,000	2,016,960	2.6093	0.792	0.795	0.798	0.789	0.832	2,519,208	0.8006	-3.37%
2011-04-26	0	2.670	2.670	2.690	2.640	2.700	464,000	1,237,360	2.6667	0.819	0.819	0.825	0.810	0.828	1,512,176	0.8183	-1.48%
2011-04-21	0	2.710	2.700	2.710	2.660	2.750	2,597,000	7,023,240	2.7044	0.832	0.828	0.832	0.816	0.844	8,463,625	0.8298	3.04%
2011-04-20	0	2.630	2.600	2.630	2.530	2.710	1,578,000	4,162,720	2.6380	0.807	0.798	0.807	0.776	0.832	5,142,703	0.8094	0.00%
2011-04-19	0	2.630	2.610	2.630	2.500	2.660	1,050,000	2,725,640	2.5958	0.807	0.801	0.807	0.767	0.816	3,421,951	0.7965	2.33%
2011-04-18	0	2.570	2.560	2.580	2.490	2.610	1,923,000	4,902,670	2.5495	0.789	0.786	0.792	0.764	0.801	6,267,059	0.7823	6.64%
2011-04-15	0	2.410	2.410	2.440	2.400	2.430	212,000	512,300	2.4165	0.739	0.739	0.749	0.736	0.746	690,908	0.7415	0.00%
2011-04-14	0	2.410	2.380	2.410	2.400	2.430	90,000	216,400	2.4044	0.739	0.730	0.739	0.736	0.746	293,310	0.7378	-1.23%
2011-04-13	0	2.440	2.410	2.450	2.400	2.440	56,000	135,100	2.4125	0.749	0.739	0.752	0.736	0.749	182,504	0.7403	0.41%
2011-04-12	0	2.430	2.410	2.440	2.380	2.460	106,000	254,600	2.4019	0.746	0.739	0.749	0.730	0.755	345,454	0.7370	0.00%
2011-04-11	0	2.430	2.430	2.440	2.410	2.470	414,000	1,009,800	2.4391	0.746	0.746	0.749	0.739	0.758	1,349,226	0.7484	-1.22%
2011-04-08	0	2.460	2.460	2.470	2.380	2.460	617,000	1,494,090	2.4215	0.755	0.755	0.758	0.730	0.755	2,010,804	0.7430	2.93%
2011-04-07	0	2.390	2.380	2.390	2.330	2.400	454,000	1,078,240	2.3750	0.733	0.730	0.733	0.715	0.736	1,479,586	0.7287	3.02%
2011-04-06	0	2.320	2.320	2.330	2.300	2.320	168,000	388,420	2.3120	0.712	0.712	0.715	0.706	0.712	547,512	0.7094	1.31%
2011-04-04	0	2.290	2.280	2.300	2.240	2.290	620,000	1,405,840	2.2675	0.703	0.700	0.706	0.687	0.703	2,020,581	0.6958	-0.87%
2011-04-01	0	2.310	2.310	2.320	2.240	2.320	704,000	1,605,440	2.2805	0.709	0.709	0.712	0.687	0.712	2,294,337	0.6997	-2.12%
2011-03-31	0	2.360	2.360	2.380	2.320	2.360	144,000	336,480	2.3367	0.724	0.724	0.730	0.712	0.724	469,296	0.7170	0.85%
2011-03-30	0	2.340	2.340	2.360	2.320	2.350	302,000	706,900	2.3407	0.718	0.718	0.724	0.712	0.721	984,218	0.7182	0.86%
2011-03-29	0	2.320	2.310	2.340	2.320	2.380	472,000	1,102,420	2.3356	0.712	0.709	0.718	0.712	0.730	1,538,248	0.7167	-2.93%
2011-03-28	0	2.390	2.360	2.390	2.370	2.420	315,000	754,060	2.3938	0.733	0.724	0.733	0.727	0.743	1,026,585	0.7345	-0.83%
2011-03-25	0	2.410	2.410	2.420	2.400	2.420	302,000	727,020	2.4074	0.739	0.739	0.743	0.736	0.743	984,218	0.7387	-0.41%
2011-03-24	0	2.420	2.390	2.420	2.380	2.420	115,000	275,480	2.3955	0.743	0.733	0.743	0.730	0.743	374,785	0.7350	0.83%
2011-03-23	0	2.400	2.390	2.440	2.390	2.400	200,400	479,560	2.3930	0.736	0.733	0.749	0.733	0.736	653,104	0.7343	0.00%
2011-03-22	0	2.400	2.400	2.430	2.390	2.450	172,000	415,080	2.4133	0.736	0.736	0.746	0.733	0.752	560,548	0.7405	-0.83%
2011-03-21	0	2.420	2.420	2.430	2.400	2.420	154,000	371,460	2.4121	0.743	0.743	0.746	0.736	0.743	501,886	0.7401	2.98%
2011-03-18	0	2.350	2.330	2.380	2.260	2.370	712,000	1,645,720	2.3114	0.721	0.715	0.730	0.693	0.727	2,320,409	0.7092	0.43%
2011-03-17	0	2.340	2.320	2.350	2.280	2.380	1,311,000	3,028,330	2.3099	0.718	0.712	0.721	0.700	0.730	4,272,550	0.7088	-2.90%
2011-03-16	0	2.410	2.400	2.410	2.340	2.410	328,000	783,480	2.3887	0.739	0.736	0.739	0.718	0.739	1,068,952	0.7329	2.99%
2011-03-15	0	2.340	2.340	2.360	2.200	2.450	710,000	1,672,400	2.3555	0.718	0.718	0.724	0.675	0.752	2,313,891	0.7228	-5.26%
2011-03-14	0	2.470	2.470	2.480	2.450	2.490	402,000	990,530	2.4640	0.758	0.758	0.761	0.752	0.764	1,310,118	0.7561	-2.76%
2011-03-11	0	2.540	2.510	2.540	2.500	2.550	546,200	1,378,020	2.5229	0.779	0.770	0.779	0.767	0.782	1,780,066	0.7741	-0.39%
2011-03-10	0	2.550	2.520	2.550	2.550	2.550	176,000	448,800	2.5500	0.782	0.773	0.782	0.782	0.782	573,584	0.7824	-0.39%
2011-03-09	0	2.560	2.530	2.570	2.530	2.600	282,000	725,180	2.5716	0.786	0.776	0.789	0.776	0.798	919,038	0.7891	-1.54%
2011-03-08	0	2.600	2.590	2.610	2.510	2.620	428,000	1,102,280	2.5754	0.798	0.795	0.801	0.770	0.804	1,394,852	0.7902	3.17%
2011-03-07	0	2.520	2.500	2.520	2.490	2.520	182,000	455,500	2.5027	0.773	0.767	0.773	0.764	0.773	593,138	0.7679	1.20%
2011-03-04	0	2.490	2.480	2.490	2.480	2.500	76,000	189,500	2.4934	0.764	0.761	0.764	0.761	0.767	247,684	0.7651	0.00%
2011-03-03	0	2.490	2.470	2.500	2.450	2.490	37,000	90,980	2.4589	0.764	0.758	0.767	0.752	0.764	120,583	0.7545	0.81%
2011-03-02	0	2.470	2.440	2.470	2.420	2.480	132,000	323,320	2.4494	0.758	0.749	0.758	0.743	0.761	430,188	0.7516	-1.98%
2011-03-01	0	2.520	2.490	2.520	2.500	2.520	66,000	165,260	2.5039	0.773	0.764	0.773	0.767	0.773	215,094	0.7683	1.61%
2011-02-28	0	2.480	2.460	2.480	2.440	2.480	112,000	276,340	2.4673	0.761	0.755	0.761	0.749	0.761	365,008	0.7571	0.81%
2011-02-25	0	2.460	2.410	2.460	2.400	2.460	180,000	436,380	2.4243	0.755	0.739	0.755	0.736	0.755	586,620	0.7439	2.07%
2011-02-24	0	2.410	2.410	2.420	2.410	2.470	496,000	1,208,300	2.4361	0.739	0.739	0.743	0.739	0.758	1,616,464	0.7475	-2.82%
2011-02-23	0	2.480	2.470	2.480	2.450	2.500	361,000	888,680	2.4617	0.761	0.758	0.761	0.752	0.767	1,176,499	0.7554	-1.20%
2011-02-22	0	2.510	2.500	2.510	2.500	2.520	238,000	596,560	2.5066	0.770	0.767	0.770	0.767	0.773	775,642	0.7691	-1.95%
2011-02-21	0	2.560	2.530	2.560	2.510	2.570	491,000	1,243,560	2.5327	0.786	0.776	0.786	0.770	0.789	1,600,169	0.7771	-0.39%
2011-02-18	0	2.570	2.570	2.580	2.550	2.580	92,800	238,064	2.5653	0.789	0.789	0.792	0.782	0.792	302,435	0.7872	0.00%
2011-02-17	0	2.570	2.570	2.580	2.570	2.580	68,000	175,040	2.5741	0.789	0.789	0.792	0.789	0.792	221,612	0.7898	0.78%
2011-02-16	0	2.550	2.550	2.590	2.550	2.610	173,000	447,474	2.5866	0.782	0.782	0.795	0.782	0.801	563,807	0.7937	1.19%
2011-02-15	0	2.520	2.520	2.540	2.510	2.520	194,000	488,600	2.5186	0.773	0.773	0.779	0.770	0.773	632,246	0.7728	0.00%
2011-02-14	0	2.520	2.510	2.530	2.520	2.570	208,000	529,280	2.5446	0.773	0.770	0.776	0.773	0.789	677,872	0.7808	-0.40%
2011-02-11	0	2.530	2.530	2.540	2.530	2.530	78,000	197,540	2.5326	0.776	0.776	0.779	0.776	0.776	254,202	0.7771	-0.39%
2011-02-10	0	2.540	2.520	2.550	2.540	2.580	192,000	489,660	2.5503	0.779	0.773	0.782	0.779	0.792	625,728	0.7825	0.00%
2011-02-09	0	2.540	2.540	2.590	2.540	2.600	346,000	890,920	2.5749	0.779	0.779	0.795	0.779	0.798	1,127,614	0.7901	-2.68%
2011-02-08	0	2.610	2.600	2.610	2.600	2.640	266,000	696,640	2.6189	0.801	0.798	0.801	0.798	0.810	866,894	0.8036	0.38%
2011-02-07	0	2.600	2.580	2.600	2.570	2.600	420,000	1,087,340	2.5889	0.798	0.792	0.798	0.789	0.798	1,368,780	0.7944	1.17%
2011-02-02	0	2.570	2.570	2.590	2.540	2.590	255,600	658,200	2.5751	0.789	0.789	0.795	0.779	0.795	833,001	0.7902	2.39%
2011-02-01	0	2.510	2.510	2.530	2.480	2.510	90,000	224,400	2.4933	0.770	0.770	0.776	0.761	0.770	293,310	0.7651	1.62%
2011-01-31	0	2.470	2.460	2.500	2.450	2.500	295,000	727,760	2.4670	0.758	0.755	0.767	0.752	0.767	961,405	0.7570	-1.59%
2011-01-28	0	2.510	2.510	2.530	2.500	2.540	318,000	800,080	2.5160	0.770	0.770	0.776	0.767	0.779	1,036,362	0.7720	-1.18%
2011-01-27	0	2.540	2.540	2.570	2.530	2.600	286,000	731,900	2.5591	0.779	0.779	0.789	0.776	0.798	932,074	0.7852	1.20%
2011-01-26	0	2.510	2.510	2.530	2.500	2.540	308,000	775,740	2.5186	0.770	0.770	0.776	0.767	0.779	1,003,772	0.7728	-0.40%
2011-01-25	0	2.520	2.520	2.530	2.500	2.520	84,000	211,600	2.5190	0.773	0.773	0.776	0.767	0.773	273,756	0.7730	0.80%
2011-01-24	0	2.500	2.500	2.510	2.490	2.560	454,000	1,144,600	2.5211	0.767	0.767	0.770	0.764	0.786	1,479,586	0.7736	-2.72%
2011-01-21	0	2.570	2.560	2.580	2.520	2.570	304,000	771,020	2.5363	0.789	0.786	0.792	0.773	0.789	990,736	0.7782	0.39%
2011-01-20	0	2.560	2.550	2.560	2.550	2.600	360,000	923,540	2.5654	0.786	0.782	0.786	0.782	0.798	1,173,240	0.7872	-1.16%
2011-01-19	0	2.590	2.590	2.610	2.560	2.610	434,000	1,117,280	2.5744	0.795	0.795	0.801	0.786	0.801	1,414,406	0.7899	-0.38%
2011-01-18	0	2.600	2.600	2.630	2.600	2.650	288,000	756,080	2.6253	0.798	0.798	0.807	0.798	0.813	938,592	0.8055	0.78%
2011-01-17	0	2.580	2.570	2.610	2.550	2.640	620,000	1,596,880	2.5756	0.792	0.789	0.801	0.782	0.810	2,020,581	0.7903	-2.27%
2011-01-14	0	2.640	2.610	2.620	2.620	2.680	361,600	956,004	2.6438	0.810	0.801	0.804	0.804	0.822	1,178,455	0.8112	-1.12%
2011-01-13	0	2.670	2.650	2.670	2.650	2.740	570,400	1,532,928	2.6875	0.819	0.813	0.819	0.813	0.841	1,858,934	0.8246	-0.37%
2011-01-12	0	2.680	2.680	2.700	2.650	2.750	870,000	2,342,840	2.6929	0.822	0.822	0.828	0.813	0.844	2,835,331	0.8263	-2.90%
2011-01-11	0	2.760	2.760	2.770	2.740	2.860	798,000	2,221,040	2.7833	0.847	0.847	0.850	0.841	0.878	2,600,683	0.8540	-2.13%
2011-01-10	0	2.820	2.810	2.830	2.720	2.880	1,901,000	5,323,840	2.8005	0.865	0.862	0.868	0.835	0.884	6,195,361	0.8593	4.44%
2011-01-07	0	2.700	2.700	2.710	2.600	2.720	1,346,700	3,632,244	2.6971	0.828	0.828	0.832	0.798	0.835	4,388,897	0.8276	3.45%
2011-01-06	0	2.610	2.610	2.620	2.570	2.640	348,000	906,260	2.6042	0.801	0.801	0.804	0.789	0.810	1,134,132	0.7991	0.00%
2011-01-05	0	2.610	2.610	2.650	2.580	2.680	846,000	2,219,940	2.6240	0.801	0.801	0.813	0.792	0.822	2,757,115	0.8052	0.77%
2011-01-04	0	2.590	2.570	2.590	2.530	2.600	630,000	1,614,040	2.5620	0.795	0.789	0.795	0.776	0.798	2,053,171	0.7861	0.00%
2011-01-03	0	2.590	2.570	2.590	2.550	2.600	276,000	712,680	2.5822	0.795	0.789	0.795	0.782	0.798	899,484	0.7923	0.39%
2010-12-31	0	2.580	2.530	2.580	2.520	2.580	192,000	488,740	2.5455	0.792	0.776	0.792	0.773	0.792	625,728	0.7811	1.98%
2010-12-30	0	2.530	2.530	2.540	2.520	2.550	158,000	400,880	2.5372	0.776	0.776	0.779	0.773	0.782	514,922	0.7785	-0.39%
2010-12-29	0	2.540	2.490	2.540	2.520	2.570	56,000	142,760	2.5493	0.779	0.764	0.779	0.773	0.789	182,504	0.7822	2.83%
2010-12-28	0	2.470	2.470	2.530	2.450	2.500	220,000	542,140	2.4643	0.758	0.758	0.776	0.752	0.767	716,980	0.7561	-2.37%
2010-12-24	0	2.530	2.530	2.550	2.520	2.520	56,000	141,120	2.5200	0.776	0.776	0.782	0.773	0.773	182,504	0.7732	0.40%
2010-12-23	0	2.520	2.520	2.560	2.520	2.560	82,000	207,100	2.5256	0.773	0.773	0.786	0.773	0.786	267,238	0.7750	-1.18%
2010-12-22	0	2.550	2.560	2.570	2.500	2.560	216,000	549,700	2.5449	0.782	0.786	0.789	0.767	0.786	703,944	0.7809	1.59%
2010-12-21	0	2.510	2.540	2.550	2.450	2.580	290,000	735,880	2.5375	0.770	0.779	0.782	0.752	0.792	945,110	0.7786	-0.79%
2010-12-20	0	2.530	2.520	2.530	2.380	2.580	830,000	2,079,980	2.5060	0.776	0.773	0.776	0.730	0.792	2,704,971	0.7689	-1.56%
2010-12-17	0	2.570	2.550	2.580	2.530	2.580	742,000	1,898,500	2.5586	0.789	0.782	0.792	0.776	0.792	2,418,179	0.7851	1.18%
2010-12-16	0	2.540	2.530	2.590	2.540	2.680	487,000	1,262,780	2.5930	0.779	0.776	0.795	0.779	0.822	1,587,133	0.7956	-3.05%
2010-12-15	0	2.620	2.590	2.640	2.580	2.680	572,000	1,500,100	2.6226	0.804	0.795	0.810	0.792	0.822	1,864,149	0.8047	-0.38%
2010-12-14	0	2.630	2.630	2.650	2.510	2.730	1,160,000	3,061,700	2.6394	0.807	0.807	0.813	0.770	0.838	3,780,441	0.8099	3.95%
2010-12-13	0	2.530	2.530	2.550	2.500	2.560	701,600	1,778,250	2.5346	0.776	0.776	0.782	0.767	0.786	2,286,515	0.7777	-0.78%
2010-12-10	0	2.550	2.540	2.550	2.530	2.620	838,600	2,149,460	2.5632	0.782	0.779	0.782	0.776	0.804	2,732,998	0.7865	-1.16%
2010-12-09	0	2.580	2.570	2.590	2.550	2.700	1,595,445	4,154,139	2.6037	0.792	0.789	0.795	0.782	0.828	5,199,557	0.7989	-2.27%
2010-12-08	0	2.690	2.690	2.710	2.600	2.730	1,762,000	4,690,820	2.6622	0.810	0.810	0.816	0.783	0.822	5,851,116	0.8017	-2.18%
2010-12-07	0	2.750	2.740	2.760	2.710	2.800	1,452,400	3,980,956	2.7410	0.828	0.825	0.831	0.816	0.843	4,823,020	0.8254	-0.72%
2010-12-06	0	2.770	2.770	2.790	2.760	2.900	1,484,000	4,163,160	2.8054	0.834	0.834	0.840	0.831	0.873	4,927,955	0.8448	-2.46%
2010-12-03	0	2.840	2.830	2.870	2.820	3.050	4,518,000	13,325,880	2.9495	0.855	0.852	0.864	0.849	0.918	15,003,033	0.8882	-1.39%
2010-12-02	0	2.880	2.860	2.890	2.810	2.920	1,647,000	4,721,440	2.8667	0.867	0.861	0.870	0.846	0.879	5,469,233	0.8633	3.23%
2010-12-01	0	2.790	2.770	2.800	2.720	2.840	1,196,000	3,324,240	2.7795	0.840	0.834	0.843	0.819	0.855	3,971,586	0.8370	-1.06%
2010-11-30	0	2.820	2.800	2.830	2.760	2.980	2,741,245	7,869,055	2.8706	0.849	0.843	0.852	0.831	0.897	9,102,919	0.8645	2.17%
2010-11-29	0	2.760	2.740	2.760	2.700	2.880	4,218,000	11,639,758	2.7595	0.831	0.825	0.831	0.813	0.867	14,006,816	0.8310	-4.17%
2010-11-26	0	2.880	2.900	2.930	2.470	3.020	21,758,800	60,325,342	2.7725	0.867	0.873	0.882	0.744	0.909	72,254,979	0.8349	25.22%
2010-11-25	0	2.300	2.270	2.300	2.270	2.390	1,658,000	3,874,000	2.3366	0.693	0.684	0.693	0.684	0.720	5,505,761	0.7036	-0.86%
2010-11-24	0	2.320	2.310	2.320	2.260	2.380	986,000	2,303,740	2.3365	0.699	0.696	0.699	0.681	0.717	3,274,234	0.7036	0.43%
2010-11-23	0	2.310	2.300	2.330	2.310	2.400	1,190,000	2,793,160	2.3472	0.696	0.693	0.702	0.696	0.723	3,951,662	0.7068	-3.35%
2010-11-22	0	2.390	2.380	2.420	2.290	2.420	1,128,000	2,647,740	2.3473	0.720	0.717	0.729	0.690	0.729	3,745,777	0.7069	3.02%
2010-11-19	0	2.320	2.300	2.320	2.220	2.320	1,332,000	3,037,060	2.2801	0.699	0.693	0.699	0.669	0.699	4,423,205	0.6866	4.04%
2010-11-18	0	2.230	2.220	2.230	2.190	2.260	967,000	2,143,460	2.2166	0.672	0.669	0.672	0.659	0.681	3,211,141	0.6675	1.36%
2010-11-17	0	2.200	2.200	2.210	2.200	2.370	2,358,000	5,426,820	2.3015	0.663	0.663	0.666	0.663	0.714	7,830,268	0.6931	-4.76%
2010-11-16	0	2.310	2.310	2.320	2.200	2.340	2,707,800	6,172,190	2.2794	0.696	0.696	0.699	0.663	0.705	8,991,858	0.6864	6.45%
2010-11-15	0	2.170	2.160	2.180	2.150	2.200	542,000	1,174,860	2.1676	0.653	0.650	0.656	0.647	0.663	1,799,833	0.6528	0.93%
2010-11-12	0	2.150	2.150	2.160	2.140	2.210	1,512,000	3,268,560	2.1617	0.647	0.647	0.650	0.644	0.666	5,020,935	0.6510	-4.02%
2010-11-11	0	2.240	2.220	2.240	2.180	2.280	819,800	1,839,596	2.2440	0.675	0.669	0.675	0.656	0.687	2,722,330	0.6757	2.75%
2010-11-10	0	2.180	2.180	2.200	2.170	2.230	1,196,800	2,631,096	2.1984	0.656	0.656	0.663	0.653	0.672	3,974,243	0.6620	-2.68%
2010-11-09	0	2.240	2.230	2.250	2.150	2.260	1,470,800	3,243,746	2.2054	0.675	0.672	0.678	0.647	0.681	4,884,121	0.6641	0.90%
2010-11-08	0	2.220	2.200	2.230	2.050	2.230	2,921,200	6,337,864	2.1696	0.669	0.663	0.672	0.617	0.672	9,700,500	0.6534	6.73%
2010-11-05	0	2.080	2.080	2.090	2.070	2.150	1,795,800	3,782,238	2.1062	0.626	0.626	0.629	0.623	0.647	5,963,357	0.6342	0.00%
2010-11-04	0	2.080	2.090	2.100	1.870	2.180	5,587,600	11,499,032	2.0580	0.626	0.629	0.632	0.563	0.656	18,554,880	0.6197	11.83%
2010-11-03	0	1.860	1.850	1.870	1.850	1.880	848,600	1,584,978	1.8678	0.560	0.557	0.563	0.557	0.566	2,817,967	0.5625	1.09%
2010-11-02	0	1.840	1.840	1.860	1.770	1.880	1,515,000	2,792,440	1.8432	0.554	0.554	0.560	0.533	0.566	5,030,898	0.5551	2.79%
2010-11-01	0	1.790	1.780	1.790	1.770	1.790	282,200	502,404	1.7803	0.539	0.536	0.539	0.533	0.539	937,108	0.5361	1.13%
2010-10-29	0	1.770	1.760	1.770	1.750	1.770	1,143,200	2,007,964	1.7564	0.533	0.530	0.533	0.527	0.533	3,796,252	0.5289	-0.56%
2010-10-28	0	1.780	1.770	1.790	1.770	1.800	760,000	1,351,480	1.7783	0.536	0.533	0.539	0.533	0.542	2,523,751	0.5355	-1.11%
2010-10-27	0	1.800	1.780	1.810	1.780	1.820	359,400	646,570	1.7990	0.542	0.536	0.545	0.536	0.548	1,193,468	0.5418	0.00%
2010-10-26	0	1.800	1.800	1.810	1.780	1.800	443,000	793,980	1.7923	0.542	0.542	0.545	0.536	0.542	1,471,081	0.5397	0.00%
2010-10-25	0	1.800	1.780	1.800	1.780	1.820	723,000	1,303,660	1.8031	0.542	0.536	0.542	0.536	0.548	2,400,884	0.5430	1.12%
2010-10-22	0	1.780	1.780	1.790	1.770	1.790	431,000	768,866	1.7839	0.536	0.536	0.539	0.533	0.539	1,431,232	0.5372	-0.56%
2010-10-21	0	1.790	1.780	1.800	1.770	1.790	216,000	384,880	1.7819	0.539	0.536	0.542	0.533	0.539	717,276	0.5366	0.56%
2010-10-20	0	1.780	1.780	1.800	1.750	1.800	709,800	1,255,116	1.7683	0.536	0.536	0.542	0.527	0.542	2,357,050	0.5325	-0.56%
2010-10-19	0	1.790	1.790	1.800	1.780	1.800	935,600	1,673,760	1.7890	0.539	0.539	0.542	0.536	0.542	3,106,870	0.5387	-0.56%
2010-10-18	0	1.800	1.800	1.810	1.780	1.820	388,000	694,420	1.7897	0.542	0.542	0.545	0.536	0.548	1,288,441	0.5390	0.00%
2010-10-15	0	1.800	1.790	1.800	1.790	1.810	475,000	855,690	1.8015	0.542	0.539	0.542	0.539	0.545	1,577,344	0.5425	-1.10%
2010-10-14	0	1.820	1.820	1.840	1.810	1.860	1,163,800	2,137,962	1.8371	0.548	0.548	0.554	0.545	0.560	3,864,659	0.5532	-1.62%
2010-10-13	0	1.850	1.840	1.850	1.780	1.850	1,093,800	1,985,872	1.8156	0.557	0.554	0.557	0.536	0.557	3,632,208	0.5467	3.93%
2010-10-12	0	1.780	1.770	1.780	1.760	1.780	215,200	382,046	1.7753	0.536	0.533	0.536	0.530	0.536	714,620	0.5346	0.00%
2010-10-11	0	1.780	1.780	1.790	1.780	1.800	405,000	722,960	1.7851	0.536	0.536	0.539	0.536	0.542	1,344,893	0.5376	-0.56%
2010-10-08	0	1.790	1.790	1.800	1.780	1.800	615,600	1,100,960	1.7884	0.539	0.539	0.542	0.536	0.542	2,044,238	0.5386	-0.56%
2010-10-07	0	1.800	1.790	1.800	1.790	1.820	657,000	1,180,620	1.7970	0.542	0.539	0.542	0.539	0.548	2,181,716	0.5411	-1.64%
2010-10-06	0	1.830	1.820	1.830	1.770	1.830	945,000	1,701,000	1.8000	0.551	0.548	0.551	0.533	0.551	3,138,085	0.5421	2.81%
2010-10-05	0	1.780	1.770	1.780	1.730	1.810	1,656,600	2,908,370	1.7556	0.536	0.533	0.536	0.521	0.545	5,501,112	0.5287	-1.66%
2010-10-04	0	1.810	1.800	1.810	1.780	1.830	570,800	1,029,190	1.8031	0.545	0.542	0.545	0.536	0.551	1,895,470	0.5430	-1.09%
2010-09-30	0	1.830	1.820	1.840	1.830	1.860	435,000	800,240	1.8396	0.551	0.548	0.554	0.551	0.560	1,444,515	0.5540	-2.14%
2010-09-29	0	1.870	1.870	1.880	1.870	1.900	235,000	440,140	1.8729	0.563	0.563	0.566	0.563	0.572	780,370	0.5640	-0.53%
2010-09-28	0	1.880	1.860	1.880	1.840	1.930	1,356,200	2,561,154	1.8885	0.566	0.560	0.566	0.554	0.581	4,503,566	0.5687	1.62%
2010-09-27	0	1.850	1.850	1.860	1.760	1.880	1,215,000	2,222,434	1.8292	0.557	0.557	0.560	0.530	0.566	4,034,680	0.5508	5.11%
2010-09-24	0	1.760	1.740	1.780	1.750	1.780	842,200	1,481,822	1.7595	0.530	0.524	0.536	0.527	0.536	2,796,714	0.5298	-0.56%
2010-09-22	0	1.770	1.770	1.780	1.760	1.810	669,600	1,192,744	1.7813	0.533	0.533	0.536	0.530	0.545	2,223,557	0.5364	-1.67%
2010-09-21	0	1.800	1.790	1.810	1.780	1.830	673,600	1,211,538	1.7986	0.542	0.539	0.545	0.536	0.551	2,236,840	0.5416	0.00%
2010-09-20	0	1.800	1.770	1.800	1.760	1.800	202,000	358,560	1.7750	0.542	0.533	0.542	0.530	0.542	670,786	0.5345	0.00%
2010-09-17	0	1.800	1.790	1.800	1.780	1.830	204,000	366,920	1.7986	0.542	0.539	0.542	0.536	0.551	677,428	0.5416	0.00%
2010-09-16	0	1.800	1.790	1.810	1.770	1.820	556,600	1,006,866	1.8090	0.542	0.539	0.545	0.533	0.548	1,848,315	0.5447	-0.55%
2010-09-15	0	1.810	1.810	1.830	1.800	1.820	775,800	1,406,110	1.8125	0.545	0.545	0.551	0.542	0.548	2,576,218	0.5458	-0.55%
2010-09-14	0	1.820	1.820	1.830	1.800	1.900	1,595,400	2,919,614	1.8300	0.548	0.548	0.551	0.542	0.572	5,297,884	0.5511	-4.21%
2010-09-13	0	1.900	1.910	1.920	1.890	1.950	343,300	652,238	1.8999	0.572	0.575	0.578	0.569	0.587	1,140,005	0.5721	-0.52%
2010-09-10	0	1.910	1.910	1.930	1.910	1.980	352,000	676,720	1.9225	0.575	0.575	0.581	0.575	0.596	1,168,895	0.5789	-1.04%
2010-09-09	0	1.930	1.920	1.930	1.920	2.060	1,652,000	3,279,920	1.9854	0.581	0.578	0.581	0.578	0.620	5,485,837	0.5979	-1.03%
2010-09-08	0	1.950	1.950	1.960	1.850	1.960	2,186,000	4,148,300	1.8977	0.587	0.587	0.590	0.557	0.590	7,259,104	0.5715	3.72%
2010-09-07	0	1.880	1.870	1.880	1.740	1.890	1,596,000	2,904,960	1.8202	0.566	0.563	0.566	0.524	0.569	5,299,876	0.5481	6.21%
2010-09-06	0	1.770	1.750	1.770	1.730	1.780	789,000	1,385,960	1.7566	0.533	0.527	0.533	0.521	0.536	2,620,052	0.5290	1.72%
2010-09-03	0	1.740	1.740	1.780	1.740	1.790	326,000	574,700	1.7629	0.524	0.524	0.536	0.524	0.539	1,082,556	0.5309	-0.57%
2010-09-02	0	1.750	1.750	1.770	1.750	1.770	68,000	119,760	1.7612	0.527	0.527	0.533	0.527	0.533	225,809	0.5304	0.00%
2010-09-01	0	1.750	1.740	1.780	1.680	1.780	736,000	1,282,160	1.7421	0.527	0.524	0.536	0.506	0.536	2,444,053	0.5246	3.55%
2010-08-31	0	1.690	1.650	1.690	1.650	1.690	208,000	345,040	1.6588	0.509	0.497	0.509	0.497	0.509	690,711	0.4995	1.81%
2010-08-30	0	1.660	1.660	1.670	1.660	1.700	578,000	963,160	1.6664	0.500	0.500	0.503	0.500	0.512	1,919,379	0.5018	-1.78%
2010-08-27	0	1.690	1.660	1.690	1.660	1.780	742,000	1,267,920	1.7088	0.509	0.500	0.509	0.500	0.536	2,463,978	0.5146	-5.06%
2010-08-26	0	1.780	1.760	1.780	1.760	1.780	544,400	961,624	1.7664	0.536	0.530	0.536	0.530	0.536	1,807,802	0.5319	0.00%
2010-08-25	0	1.780	1.780	1.800	1.720	1.800	1,022,000	1,810,900	1.7719	0.536	0.536	0.542	0.518	0.542	3,393,780	0.5336	2.30%
2010-08-24	0	1.740	1.740	1.790	1.730	1.800	798,000	1,409,760	1.7666	0.524	0.524	0.539	0.521	0.542	2,649,938	0.5320	0.00%
2010-08-23	0	1.740	1.740	1.760	1.700	1.750	478,000	821,760	1.7192	0.524	0.524	0.530	0.512	0.527	1,587,306	0.5177	0.00%
2010-08-20	0	1.740	1.740	1.750	1.710	1.750	712,000	1,235,220	1.7349	0.524	0.524	0.527	0.515	0.527	2,364,356	0.5224	-1.69%
2010-08-19	0	1.770	1.770	1.790	1.740	1.880	1,862,000	3,323,600	1.7850	0.533	0.533	0.539	0.524	0.566	6,183,189	0.5375	-4.32%
2010-08-18	0	2.100	2.070	2.100	2.050	2.130	1,792,000	3,744,160	2.0894	0.557	0.549	0.557	0.544	0.565	6,754,892	0.5543	0.48%
2010-08-17	0	2.090	2.070	2.090	2.050	2.180	1,490,000	3,155,540	2.1178	0.554	0.549	0.554	0.544	0.578	5,616,512	0.5618	-0.95%
2010-08-16	0	2.110	2.100	2.120	2.080	2.230	3,102,000	6,642,240	2.1413	0.560	0.557	0.562	0.552	0.592	11,692,899	0.5681	-0.94%
2010-08-13	0	2.130	2.130	2.140	2.020	2.150	3,870,000	8,101,220	2.0933	0.565	0.565	0.568	0.536	0.570	14,587,853	0.5553	7.04%
2010-08-12	0	1.990	1.980	1.990	1.900	1.990	2,748,000	5,378,200	1.9571	0.528	0.525	0.528	0.504	0.528	10,358,506	0.5192	4.19%
2010-08-11	0	1.910	1.900	1.920	1.850	1.930	2,381,000	4,517,620	1.8974	0.507	0.504	0.509	0.491	0.512	8,975,110	0.5033	3.24%
2010-08-10	0	1.850	1.850	1.860	1.850	1.880	1,098,000	2,044,660	1.8622	0.491	0.491	0.493	0.491	0.499	4,138,879	0.4940	-1.07%
2010-08-09	0	1.870	1.870	1.890	1.830	1.880	1,108,000	2,064,440	1.8632	0.496	0.496	0.501	0.485	0.499	4,176,574	0.4943	-0.53%
2010-08-06	0	1.880	1.870	1.880	1.850	1.910	2,060,000	3,868,060	1.8777	0.499	0.496	0.499	0.491	0.507	7,765,110	0.4981	-1.57%
2010-08-05	0	1.910	1.900	1.910	1.810	1.910	5,590,000	10,502,660	1.8788	0.507	0.504	0.507	0.480	0.507	21,071,343	0.4984	7.30%
2010-08-04	0	1.780	1.770	1.780	1.720	1.800	2,334,000	4,118,480	1.7646	0.472	0.470	0.472	0.456	0.478	8,797,945	0.4681	3.49%
2010-08-03	0	1.720	1.710	1.720	1.720	1.750	880,000	1,523,300	1.7310	0.456	0.454	0.456	0.456	0.464	3,317,134	0.4592	-1.15%
2010-08-02	0	1.740	1.740	1.750	1.700	1.750	1,680,000	2,895,880	1.7237	0.462	0.462	0.464	0.451	0.464	6,332,711	0.4573	2.35%
2010-07-30	0	1.700	1.690	1.700	1.660	1.710	1,401,000	2,348,190	1.6761	0.451	0.448	0.451	0.440	0.454	5,281,029	0.4446	1.80%
2010-07-29	0	1.670	1.670	1.680	1.660	1.720	2,046,000	3,461,720	1.6919	0.443	0.443	0.446	0.440	0.456	7,712,338	0.4489	-2.91%
2010-07-28	0	1.720	1.720	1.750	1.710	1.730	536,000	922,780	1.7216	0.456	0.456	0.464	0.454	0.459	2,020,436	0.4567	0.00%
2010-07-27	0	1.720	1.720	1.730	1.700	1.740	1,282,000	2,212,160	1.7256	0.456	0.456	0.459	0.451	0.462	4,832,462	0.4578	0.58%
2010-07-26	0	1.710	1.710	1.720	1.710	1.770	1,854,000	3,218,440	1.7359	0.454	0.454	0.456	0.454	0.470	6,988,599	0.4605	-1.72%
2010-07-23	0	1.740	1.730	1.750	1.730	1.790	1,632,000	2,854,020	1.7488	0.462	0.459	0.464	0.459	0.475	6,151,777	0.4639	0.58%
2010-07-22	0	1.730	1.720	1.730	1.720	1.770	1,868,000	3,232,520	1.7305	0.459	0.456	0.459	0.456	0.470	7,041,372	0.4591	-1.70%
2010-07-21	0	1.760	1.750	1.760	1.710	1.790	2,518,000	4,416,060	1.7538	0.467	0.464	0.467	0.454	0.475	9,491,528	0.4653	2.92%
2010-07-20	0	1.710	1.710	1.720	1.680	1.760	3,990,000	6,838,760	1.7140	0.454	0.454	0.456	0.446	0.467	15,040,189	0.4547	-3.39%
2010-07-19	0	1.770	1.770	1.780	1.740	1.840	4,512,000	8,030,700	1.7799	0.470	0.470	0.472	0.462	0.488	17,007,853	0.4722	-2.21%
2010-07-16	0	1.810	1.800	1.820	1.660	1.820	9,568,000	16,690,820	1.7444	0.480	0.478	0.483	0.440	0.483	36,066,298	0.4628	7.10%
2010-07-15	0	1.690	1.680	1.690	1.550	1.700	12,344,000	20,231,780	1.6390	0.448	0.446	0.448	0.411	0.451	46,530,350	0.4348	9.74%
2010-07-14	0	1.540	1.530	1.540	1.530	1.560	3,122,000	4,822,880	1.5448	0.409	0.406	0.409	0.406	0.414	11,768,288	0.4098	1.32%
2010-07-13	0	1.520	1.510	1.520	1.470	1.540	2,008,000	3,039,320	1.5136	0.403	0.401	0.403	0.390	0.409	7,569,098	0.4015	2.70%
2010-07-12	0	1.480	1.470	1.490	1.450	1.510	2,878,000	4,262,140	1.4809	0.393	0.390	0.395	0.385	0.401	10,848,537	0.3929	-2.63%
2010-07-09	0	1.520	1.510	1.520	1.510	1.570	4,402,000	6,754,300	1.5344	0.403	0.401	0.403	0.401	0.417	16,593,211	0.4071	-1.30%
2010-07-08	0	1.540	1.530	1.550	1.400	1.590	10,046,000	15,402,300	1.5332	0.409	0.406	0.411	0.371	0.422	37,868,105	0.4067	8.45%
2010-07-07	0	1.420	1.410	1.420	1.400	1.430	1,556,000	2,194,220	1.4102	0.377	0.374	0.377	0.371	0.379	5,865,297	0.3741	2.16%
2010-07-06	0	1.390	1.380	1.390	1.350	1.390	1,040,000	1,424,920	1.3701	0.369	0.366	0.369	0.358	0.369	3,920,250	0.3635	3.73%
2010-07-05	0	1.340	1.340	1.350	1.340	1.350	430,000	577,500	1.3430	0.355	0.355	0.358	0.355	0.358	1,620,873	0.3563	-1.47%
2010-07-02	0	1.360	1.360	1.370	1.340	1.360	260,000	351,780	1.3530	0.361	0.361	0.363	0.355	0.361	980,062	0.3589	-1.45%
2010-06-30	0	1.380	1.350	1.380	1.350	1.380	323,000	442,160	1.3689	0.366	0.358	0.366	0.358	0.366	1,217,539	0.3632	0.73%
2010-06-29	0	1.370	1.350	1.370	1.330	1.370	1,702,000	2,309,140	1.3567	0.363	0.358	0.363	0.353	0.363	6,415,640	0.3599	0.74%
2010-06-28	0	1.360	1.360	1.370	1.350	1.400	662,000	902,460	1.3632	0.361	0.361	0.363	0.358	0.371	2,495,390	0.3617	0.74%
2010-06-25	0	1.350	1.330	1.350	1.320	1.350	168,000	223,920	1.3329	0.358	0.353	0.358	0.350	0.358	633,271	0.3536	-0.74%
2010-06-24	0	1.360	1.320	1.360	1.330	1.360	82,000	109,120	1.3307	0.361	0.350	0.361	0.353	0.361	309,097	0.3530	1.49%
2010-06-23	0	1.340	1.320	1.360	1.340	1.370	156,000	211,460	1.3555	0.355	0.350	0.361	0.355	0.363	588,037	0.3596	0.00%
2010-06-22	0	1.340	1.320	1.350	1.290	1.350	474,000	624,160	1.3168	0.355	0.350	0.358	0.342	0.358	1,786,729	0.3493	-2.90%
2010-06-21	0	1.380	1.350	1.380	1.350	1.380	312,000	423,240	1.3565	0.366	0.358	0.366	0.358	0.366	1,176,075	0.3599	0.00%
2010-06-18	0	1.380	1.370	1.390	1.370	1.420	816,000	1,136,900	1.3933	0.366	0.363	0.369	0.363	0.377	3,075,888	0.3696	0.73%
2010-06-17	0	1.370	1.360	1.380	1.300	1.370	328,000	438,320	1.3363	0.363	0.361	0.366	0.345	0.363	1,236,386	0.3545	5.38%
2010-06-15	0	1.300	1.300	1.320	1.300	1.310	202,000	262,780	1.3009	0.345	0.345	0.350	0.345	0.348	761,433	0.3451	0.78%
2010-06-14	0	1.290	1.290	1.300	1.280	1.290	128,000	165,020	1.2892	0.342	0.342	0.345	0.340	0.342	482,492	0.3420	0.78%
2010-06-11	0	1.280	1.260	1.280	1.270	1.280	432,000	551,960	1.2777	0.340	0.334	0.340	0.337	0.340	1,628,411	0.3390	0.00%
2010-06-10	0	1.280	1.280	1.300	1.280	1.300	732,000	938,220	1.2817	0.340	0.340	0.345	0.340	0.345	2,759,253	0.3400	-1.54%
2010-06-09	0	1.300	1.270	1.300	1.300	1.300	108,000	140,400	1.3000	0.345	0.337	0.345	0.345	0.345	407,103	0.3449	1.56%
2010-06-08	0	1.280	1.280	1.290	1.260	1.280	290,000	368,240	1.2698	0.340	0.340	0.342	0.334	0.340	1,093,147	0.3369	1.59%
2010-06-07	0	1.260	1.240	1.270	1.230	1.260	692,000	861,740	1.2453	0.334	0.329	0.337	0.326	0.334	2,608,474	0.3304	0.00%
2010-06-04	0	1.260	1.250	1.280	1.220	1.270	1,146,000	1,425,280	1.2437	0.334	0.332	0.340	0.324	0.337	4,319,814	0.3299	0.00%
2010-06-03	0	1.260	1.250	1.260	1.240	1.270	552,000	692,920	1.2553	0.334	0.332	0.334	0.329	0.337	2,080,748	0.3330	2.44%
2010-06-02	0	1.230	1.210	1.230	1.200	1.240	832,000	1,012,520	1.2170	0.326	0.321	0.326	0.318	0.329	3,136,200	0.3228	0.82%
2010-06-01	0	1.220	1.220	1.230	1.180	1.220	90,000	108,600	1.2067	0.324	0.324	0.326	0.313	0.324	339,252	0.3201	0.00%
2010-05-31	0	1.220	1.200	1.230	1.170	1.220	476,000	568,800	1.1950	0.324	0.318	0.326	0.310	0.324	1,794,268	0.3170	4.27%
2010-05-28	0	1.170	1.170	1.180	1.150	1.180	786,000	912,860	1.1614	0.310	0.310	0.313	0.305	0.313	2,962,804	0.3081	1.74%
2010-05-27	0	1.150	1.150	1.160	1.110	1.150	540,000	608,080	1.1261	0.305	0.305	0.308	0.294	0.305	2,035,514	0.2987	3.60%
2010-05-26	0	1.110	1.090	1.100	1.080	1.130	908,000	1,002,260	1.1038	0.294	0.289	0.292	0.287	0.300	3,422,680	0.2928	-1.77%
2010-05-25	0	1.130	1.110	1.130	1.100	1.140	888,000	993,940	1.1193	0.300	0.294	0.300	0.292	0.302	3,347,290	0.2969	-2.59%
2010-05-24	0	1.160	1.160	1.180	1.160	1.180	384,000	446,940	1.1639	0.308	0.308	0.313	0.308	0.313	1,447,477	0.3088	-1.69%
2010-05-20	0	1.180	1.150	1.180	1.060	1.200	1,730,000	1,983,100	1.1463	0.313	0.305	0.313	0.281	0.318	6,521,185	0.3041	-1.67%
2010-05-19	0	1.200	1.180	1.200	1.170	1.200	548,000	648,300	1.1830	0.318	0.313	0.318	0.310	0.318	2,065,670	0.3138	0.00%
2010-05-18	0	1.200	1.200	1.210	1.180	1.200	194,000	231,700	1.1943	0.318	0.318	0.321	0.313	0.318	731,277	0.3168	0.84%
2010-05-17	0	1.190	1.190	1.210	1.190	1.230	1,794,000	2,164,280	1.2064	0.316	0.316	0.321	0.316	0.326	6,762,431	0.3200	-4.03%
2010-05-14	0	1.240	1.240	1.260	1.240	1.270	476,000	597,640	1.2555	0.329	0.329	0.334	0.329	0.337	1,794,268	0.3331	-1.59%
2010-05-13	0	1.260	1.250	1.260	1.220	1.270	714,000	881,840	1.2351	0.334	0.332	0.334	0.324	0.337	2,691,402	0.3277	1.61%
2010-05-12	0	1.240	1.240	1.250	1.230	1.260	142,000	177,660	1.2511	0.329	0.329	0.332	0.326	0.334	535,265	0.3319	0.81%
2010-05-11	0	1.230	1.230	1.240	1.220	1.260	770,000	954,140	1.2391	0.326	0.326	0.329	0.324	0.334	2,902,493	0.3287	-2.38%
2010-05-10	0	1.260	1.250	1.260	1.240	1.260	482,000	604,900	1.2550	0.334	0.332	0.334	0.329	0.334	1,816,885	0.3329	3.28%
2010-05-07	0	1.220	1.220	1.230	1.180	1.240	1,500,000	1,813,200	1.2088	0.324	0.324	0.326	0.313	0.329	5,654,206	0.3207	-3.94%
2010-05-06	0	1.270	1.240	1.270	1.210	1.300	2,628,000	3,315,080	1.2614	0.337	0.329	0.337	0.321	0.345	9,906,170	0.3346	-3.79%
2010-05-05	0	1.320	1.310	1.320	1.280	1.360	1,222,000	1,599,060	1.3086	0.350	0.348	0.350	0.340	0.361	4,606,294	0.3471	-3.65%
2010-05-04	0	1.370	1.340	1.370	1.350	1.390	780,000	1,067,120	1.3681	0.363	0.355	0.363	0.358	0.369	2,940,187	0.3629	-1.44%
2010-05-03	0	1.390	1.370	1.390	1.360	1.400	872,000	1,201,580	1.3780	0.369	0.363	0.369	0.361	0.371	3,286,979	0.3656	-2.80%
2010-04-30	0	1.430	1.410	1.430	1.410	1.460	422,000	602,500	1.4277	0.379	0.374	0.379	0.374	0.387	1,590,717	0.3788	-1.38%
2010-04-29	0	1.450	1.440	1.460	1.440	1.480	1,466,000	2,151,460	1.4676	0.385	0.382	0.387	0.382	0.393	5,526,044	0.3893	-1.36%
2010-04-28	0	1.470	1.460	1.480	1.430	1.470	364,000	530,880	1.4585	0.390	0.387	0.393	0.379	0.390	1,372,087	0.3869	0.00%
2010-04-27	0	1.470	1.470	1.480	1.460	1.480	792,000	1,160,400	1.4652	0.390	0.390	0.393	0.387	0.393	2,985,421	0.3887	-2.00%
2010-04-26	0	1.500	1.500	1.510	1.460	1.510	2,312,000	3,438,280	1.4871	0.398	0.398	0.401	0.387	0.401	8,715,017	0.3945	3.45%
2010-04-23	0	1.450	1.440	1.450	1.420	1.450	626,000	897,820	1.4342	0.385	0.382	0.385	0.377	0.385	2,359,689	0.3805	1.40%
2010-04-22	0	1.430	1.430	1.450	1.390	1.500	1,840,000	2,684,480	1.4590	0.379	0.379	0.385	0.369	0.398	6,935,827	0.3870	0.00%
2010-04-21	0	1.430	1.420	1.430	1.400	1.430	1,020,000	1,436,960	1.4088	0.379	0.377	0.379	0.371	0.379	3,844,860	0.3737	0.70%
2010-04-20	0	1.420	1.400	1.420	1.390	1.430	1,292,000	1,825,460	1.4129	0.377	0.371	0.377	0.369	0.379	4,870,156	0.3748	2.16%
2010-04-19	0	1.390	1.380	1.390	1.330	1.390	1,582,000	2,163,980	1.3679	0.369	0.366	0.369	0.353	0.369	5,963,303	0.3629	1.46%
2010-04-16	0	1.370	1.350	1.370	1.330	1.370	602,000	812,960	1.3504	0.363	0.358	0.363	0.353	0.363	2,269,222	0.3583	0.00%
2010-04-15	0	1.370	1.360	1.370	1.350	1.430	1,398,000	1,920,000	1.3734	0.363	0.361	0.363	0.358	0.379	5,269,720	0.3643	-1.44%
2010-04-14	0	1.390	1.370	1.390	1.320	1.420	2,230,000	3,095,800	1.3883	0.369	0.363	0.369	0.350	0.377	8,405,920	0.3683	5.30%
2010-04-13	0	1.320	1.310	1.320	1.310	1.340	438,000	577,500	1.3185	0.350	0.348	0.350	0.348	0.355	1,651,028	0.3498	-1.49%
2010-04-12	0	1.340	1.330	1.340	1.320	1.350	980,000	1,307,280	1.3340	0.355	0.353	0.355	0.350	0.358	3,694,082	0.3539	0.75%
2010-04-09	0	1.330	1.330	1.340	1.320	1.380	1,420,000	1,898,720	1.3371	0.353	0.353	0.355	0.350	0.366	5,352,649	0.3547	-1.48%
2010-04-08	0	1.350	1.340	1.350	1.270	1.350	2,750,000	3,567,660	1.2973	0.358	0.355	0.358	0.337	0.358	10,366,045	0.3442	7.14%
2010-04-07	0	1.260	1.250	1.260	1.230	1.260	816,000	1,015,100	1.2440	0.334	0.332	0.334	0.326	0.334	3,075,888	0.3300	2.44%
2010-04-01	0	1.230	1.220	1.230	1.220	1.240	870,000	1,067,060	1.2265	0.326	0.324	0.326	0.324	0.329	3,279,440	0.3254	-0.81%
2010-03-31	0	1.240	1.230	1.240	1.240	1.240	130,000	161,200	1.2400	0.329	0.326	0.329	0.329	0.329	490,031	0.3290	-0.80%
2010-03-30	0	1.250	1.230	1.250	1.240	1.260	558,000	693,860	1.2435	0.332	0.326	0.332	0.329	0.334	2,103,365	0.3299	0.81%
2010-03-29	0	1.240	1.230	1.240	1.210	1.260	730,000	908,300	1.2442	0.329	0.326	0.329	0.321	0.334	2,751,714	0.3301	0.00%
2010-03-26	0	1.240	1.210	1.240	1.190	1.240	570,000	686,500	1.2044	0.329	0.321	0.329	0.316	0.329	2,148,598	0.3195	2.48%
2010-03-25	0	1.210	1.210	1.220	1.210	1.230	494,000	601,600	1.2178	0.321	0.321	0.324	0.321	0.326	1,862,119	0.3231	-2.42%
2010-03-24	0	1.240	1.230	1.240	1.210	1.240	452,000	552,560	1.2225	0.329	0.326	0.329	0.321	0.329	1,703,801	0.3243	0.81%
2010-03-23	0	1.230	1.220	1.240	1.210	1.250	176,000	216,520	1.2302	0.326	0.324	0.329	0.321	0.332	663,427	0.3264	-0.81%
2010-03-22	0	1.240	1.200	1.240	1.200	1.240	318,000	383,900	1.2072	0.329	0.318	0.329	0.318	0.329	1,198,692	0.3203	0.81%
2010-03-19	0	1.230	1.210	1.230	1.210	1.250	252,000	305,560	1.2125	0.326	0.321	0.326	0.321	0.332	949,907	0.3217	-0.81%
2010-03-18	0	1.240	1.240	1.250	1.200	1.240	1,360,000	1,660,400	1.2209	0.329	0.329	0.332	0.318	0.329	5,126,481	0.3239	-0.80%
2010-03-17	0	1.250	1.240	1.250	1.240	1.290	1,310,000	1,668,640	1.2738	0.332	0.329	0.332	0.329	0.342	4,938,007	0.3379	0.00%
2010-03-16	0	1.250	1.220	1.250	1.210	1.290	988,000	1,232,740	1.2477	0.332	0.324	0.332	0.321	0.342	3,724,237	0.3310	1.63%
2010-03-15	0	1.230	1.230	1.240	1.220	1.260	580,000	718,700	1.2391	0.326	0.326	0.329	0.324	0.334	2,186,293	0.3287	0.00%
2010-03-12	0	1.230	1.220	1.240	1.200	1.230	862,000	1,043,300	1.2103	0.326	0.324	0.329	0.318	0.326	3,249,284	0.3211	0.82%
2010-03-11	0	1.220	1.200	1.220	1.160	1.220	642,000	763,320	1.1890	0.324	0.318	0.324	0.308	0.324	2,420,000	0.3154	2.52%
2010-03-10	0	1.190	1.180	1.190	1.170	1.210	396,000	470,580	1.1883	0.316	0.313	0.316	0.310	0.321	1,492,711	0.3153	0.85%
2010-03-09	0	1.180	1.180	1.190	1.130	1.200	1,622,000	1,905,540	1.1748	0.313	0.313	0.316	0.300	0.318	6,114,082	0.3117	2.61%
2010-03-08	0	1.150	1.140	1.150	1.130	1.150	240,000	272,960	1.1373	0.305	0.302	0.305	0.300	0.305	904,673	0.3017	0.88%
2010-03-05	0	1.140	1.130	1.150	1.130	1.180	362,000	417,640	1.1537	0.302	0.300	0.305	0.300	0.313	1,364,548	0.3061	0.88%
2010-03-04	0	1.130	1.130	1.140	1.120	1.130	144,000	162,040	1.1253	0.300	0.300	0.302	0.297	0.300	542,804	0.2985	-0.88%
2010-03-03	0	1.140	1.130	1.140	1.120	1.140	132,000	148,240	1.1230	0.302	0.300	0.302	0.297	0.302	497,570	0.2979	0.88%
2010-03-02	0	1.130	1.110	1.130	1.100	1.140	488,000	543,700	1.1141	0.300	0.294	0.300	0.292	0.302	1,839,502	0.2956	0.89%
2010-03-01	0	1.120	1.120	1.150	1.120	1.140	224,000	254,020	1.1340	0.297	0.297	0.305	0.297	0.302	844,361	0.3008	-0.88%
2010-02-26	0	1.130	1.130	1.140	1.120	1.140	50,000	56,500	1.1300	0.300	0.300	0.302	0.297	0.302	188,474	0.2998	0.89%
2010-02-25	0	1.120	1.110	1.130	1.120	1.130	200,000	225,400	1.1270	0.297	0.294	0.300	0.297	0.300	753,894	0.2990	-0.88%
2010-02-24	0	1.130	1.120	1.130	1.110	1.160	622,000	703,920	1.1317	0.300	0.297	0.300	0.294	0.308	2,344,611	0.3002	-3.42%
2010-02-23	0	1.170	1.140	1.170	1.150	1.180	60,000	69,240	1.1540	0.310	0.302	0.310	0.305	0.313	226,168	0.3061	2.63%
2010-02-22	0	1.140	1.120	1.140	1.130	1.140	138,000	156,440	1.1336	0.302	0.297	0.302	0.300	0.302	520,187	0.3007	0.88%
2010-02-19	0	1.130	1.110	1.130	1.130	1.130	10,000	11,300	1.1300	0.300	0.294	0.300	0.300	0.300	37,695	0.2998	-0.88%
2010-02-18	0	1.140	1.120	1.140	1.130	1.140	116,000	131,140	1.1305	0.302	0.297	0.302	0.300	0.302	437,259	0.2999	-0.87%
2010-02-17	0	1.150	1.120	1.150	1.120	1.150	76,000	86,100	1.1329	0.305	0.297	0.305	0.297	0.305	286,480	0.3005	0.88%
2010-02-12	0	1.140	1.120	1.140	1.100	1.140	126,000	141,820	1.1256	0.302	0.297	0.302	0.292	0.302	474,953	0.2986	0.88%
2010-02-11	0	1.130	1.120	1.130	1.100	1.140	1,282,000	1,425,400	1.1119	0.300	0.297	0.300	0.292	0.302	4,832,462	0.2950	0.00%
2010-02-10	0	1.130	1.120	1.130	1.130	1.140	290,000	328,000	1.1310	0.300	0.297	0.300	0.300	0.302	1,093,147	0.3001	-0.88%
2010-02-09	0	1.140	1.130	1.140	1.120	1.150	1,470,000	1,651,600	1.1235	0.302	0.300	0.302	0.297	0.305	5,541,122	0.2981	0.00%
2010-02-08	0	1.140	1.130	1.140	1.120	1.160	242,000	275,480	1.1383	0.302	0.300	0.302	0.297	0.308	912,212	0.3020	-0.87%
2010-02-05	0	1.150	1.130	1.150	1.130	1.150	622,000	705,640	1.1345	0.305	0.300	0.305	0.300	0.305	2,344,611	0.3010	-2.54%
2010-02-04	0	1.180	1.150	1.180	1.150	1.180	244,000	280,720	1.1505	0.313	0.305	0.313	0.305	0.313	919,751	0.3052	0.00%
2010-02-03	0	1.180	1.160	1.180	1.130	1.180	114,000	132,560	1.1628	0.313	0.308	0.313	0.300	0.313	429,720	0.3085	4.42%
2010-02-02	0	1.130	1.130	1.160	1.130	1.150	194,000	221,020	1.1393	0.300	0.300	0.308	0.300	0.305	731,277	0.3022	0.00%
2010-02-01	0	1.130	1.130	1.160	1.100	1.200	526,000	600,540	1.1417	0.300	0.300	0.308	0.292	0.318	1,982,742	0.3029	-1.74%
2010-01-29	0	1.150	1.110	1.150	1.110	1.150	532,000	597,160	1.1225	0.305	0.294	0.305	0.294	0.305	2,005,359	0.2978	-1.71%
2010-01-28	0	1.170	1.150	1.170	1.150	1.190	1,658,000	1,917,180	1.1563	0.310	0.305	0.310	0.305	0.316	6,249,783	0.3068	-3.31%
2010-01-27	0	1.210	1.170	1.210	1.140	1.210	242,000	285,700	1.1806	0.321	0.310	0.321	0.302	0.321	912,212	0.3132	0.83%
2010-01-26	0	1.200	1.200	1.220	1.170	1.230	884,000	1,050,180	1.1880	0.318	0.318	0.324	0.310	0.326	3,332,212	0.3152	-2.44%
2010-01-25	0	1.230	1.210	1.230	1.210	1.250	348,000	427,140	1.2274	0.326	0.321	0.326	0.321	0.332	1,311,776	0.3256	-2.38%
2010-01-22	0	1.260	1.240	1.260	1.200	1.260	1,552,000	1,899,040	1.2236	0.334	0.329	0.334	0.318	0.334	5,850,219	0.3246	-2.33%
2010-01-21	0	1.290	1.280	1.300	1.270	1.310	842,000	1,087,860	1.2920	0.342	0.340	0.345	0.337	0.348	3,173,895	0.3428	0.00%
2010-01-20	0	1.290	1.280	1.290	1.260	1.300	868,000	1,109,260	1.2779	0.342	0.340	0.342	0.334	0.345	3,271,901	0.3390	-1.53%
2010-01-19	0	1.310	1.310	1.320	1.270	1.340	3,210,000	4,182,260	1.3029	0.348	0.348	0.350	0.337	0.355	12,100,002	0.3456	3.97%
2010-01-18	0	1.260	1.260	1.270	1.180	1.330	4,862,000	6,149,280	1.2648	0.334	0.334	0.337	0.313	0.353	18,327,168	0.3355	6.78%
2010-01-15	0	1.180	1.170	1.180	1.160	1.190	530,000	619,060	1.1680	0.313	0.310	0.313	0.308	0.316	1,997,820	0.3099	1.72%
2010-01-14	0	1.160	1.160	1.170	1.140	1.180	1,066,000	1,236,000	1.1595	0.308	0.308	0.310	0.302	0.313	4,018,256	0.3076	1.75%
2010-01-13	0	1.140	1.130	1.140	1.130	1.160	320,000	363,800	1.1369	0.302	0.300	0.302	0.300	0.308	1,206,231	0.3016	-1.72%
2010-01-12	0	1.160	1.150	1.160	1.140	1.180	650,000	750,760	1.1550	0.308	0.305	0.308	0.302	0.313	2,450,156	0.3064	0.00%
2010-01-11	0	1.160	1.150	1.160	1.160	1.190	298,000	349,020	1.1712	0.308	0.305	0.308	0.308	0.316	1,123,302	0.3107	0.00%
2010-01-08	0	1.160	1.150	1.160	1.150	1.160	1,026,000	1,185,040	1.1550	0.308	0.305	0.308	0.305	0.308	3,867,477	0.3064	0.87%
2010-01-07	0	1.150	1.130	1.150	1.120	1.150	350,000	400,980	1.1457	0.305	0.300	0.305	0.297	0.305	1,319,315	0.3039	-0.86%
2010-01-06	0	1.160	1.150	1.160	1.140	1.160	866,000	997,780	1.1522	0.308	0.305	0.308	0.302	0.308	3,264,362	0.3057	0.00%
2010-01-05	0	1.160	1.150	1.160	1.120	1.160	824,000	942,260	1.1435	0.308	0.305	0.308	0.297	0.308	3,106,044	0.3034	3.57%
2010-01-04	0	1.120	1.110	1.120	1.090	1.130	314,000	347,460	1.1066	0.297	0.294	0.297	0.289	0.300	1,183,614	0.2936	0.00%
2009-12-31	0	1.120	1.110	1.120	1.100	1.130	724,000	799,640	1.1045	0.297	0.294	0.297	0.292	0.300	2,729,097	0.2930	1.82%
2009-12-30	0	1.100	1.070	1.100	1.070	1.100	186,000	201,460	1.0831	0.292	0.284	0.292	0.284	0.292	701,122	0.2873	1.85%
2009-12-29	0	1.080	1.070	1.080	1.040	1.080	1,214,000	1,283,340	1.0571	0.287	0.284	0.287	0.276	0.287	4,576,138	0.2804	0.00%
2009-12-28	0	1.080	1.080	1.100	1.050	1.160	2,144,000	2,290,660	1.0684	0.287	0.287	0.292	0.279	0.308	8,081,746	0.2834	-2.70%
2009-12-24	0	1.110	1.100	1.110	1.100	1.120	474,000	524,420	1.1064	0.294	0.292	0.294	0.292	0.297	1,786,729	0.2935	-1.77%
2009-12-23	0	1.130	1.090	1.130	1.090	1.130	338,000	372,960	1.1034	0.300	0.289	0.300	0.289	0.300	1,274,081	0.2927	1.80%
2009-12-22	0	1.110	1.100	1.110	1.100	1.140	184,000	205,120	1.1148	0.294	0.292	0.294	0.292	0.302	693,583	0.2957	0.00%
2009-12-21	0	1.150	1.140	1.150	1.130	1.160	794,000	910,160	1.1463	0.294	0.292	0.294	0.289	0.297	3,100,814	0.2935	-0.86%
2009-12-18	0	1.160	1.150	1.160	1.110	1.160	1,316,000	1,493,120	1.1346	0.297	0.294	0.297	0.284	0.297	5,139,385	0.2905	-1.69%
2009-12-17	0	1.180	1.170	1.180	1.160	1.220	1,640,000	1,937,320	1.1813	0.302	0.300	0.302	0.297	0.312	6,404,705	0.3025	0.00%
2009-12-16	0	1.180	1.160	1.180	1.160	1.200	828,000	967,260	1.1682	0.302	0.297	0.302	0.297	0.307	3,233,595	0.2991	-0.84%
2009-12-15	0	1.190	1.180	1.190	1.160	1.190	968,000	1,139,580	1.1773	0.305	0.302	0.305	0.297	0.305	3,780,338	0.3014	-1.65%
2009-12-14	0	1.210	1.200	1.220	1.180	1.250	1,126,000	1,356,480	1.2047	0.310	0.307	0.312	0.302	0.320	4,397,377	0.3085	2.54%
2009-12-11	0	1.180	1.180	1.200	1.160	1.240	1,256,000	1,487,860	1.1846	0.302	0.302	0.307	0.297	0.318	4,905,067	0.3033	-4.07%
2009-12-10	0	1.230	1.190	1.230	1.170	1.330	2,298,000	2,819,600	1.2270	0.315	0.305	0.315	0.300	0.341	8,974,397	0.3142	-3.91%
2009-12-09	0	1.280	1.270	1.290	1.220	1.370	9,252,000	11,923,860	1.2888	0.328	0.325	0.330	0.312	0.351	36,131,907	0.3300	4.07%
2009-12-08	0	1.230	1.230	1.240	0.950	1.340	13,256,000	15,889,640	1.1987	0.315	0.315	0.318	0.243	0.343	51,768,760	0.3069	28.13%
2009-12-07	0	0.960	0.960	0.970	0.940	0.980	1,474,000	1,416,180	0.9608	0.246	0.246	0.248	0.241	0.251	5,756,424	0.2460	0.00%
2009-12-04	0	0.960	0.950	0.960	0.930	0.960	2,926,000	2,768,660	0.9462	0.246	0.243	0.246	0.238	0.246	11,426,931	0.2423	-3.03%
2009-12-03	0	0.990	0.960	0.990	0.970	0.990	120,000	118,440	0.9870	0.254	0.246	0.254	0.248	0.254	468,637	0.2527	3.13%
2009-12-02	0	0.960	0.960	0.970	0.960	0.970	94,000	90,340	0.9611	0.246	0.246	0.248	0.246	0.248	367,099	0.2461	0.00%
2009-12-01	0	0.960	0.960	0.980	0.950	0.990	232,000	226,460	0.9761	0.246	0.246	0.251	0.243	0.254	906,031	0.2499	-2.04%
2009-11-30	0	0.980	0.970	0.980	0.920	0.980	500,000	476,000	0.9520	0.251	0.248	0.251	0.236	0.251	1,952,654	0.2438	7.69%
2009-11-27	0	0.910	0.900	0.930	0.890	0.940	934,000	847,840	0.9078	0.233	0.230	0.238	0.228	0.241	3,647,557	0.2324	-3.19%
2009-11-26	0	0.940	0.920	0.940	0.880	0.940	1,250,000	1,143,960	0.9152	0.241	0.236	0.241	0.225	0.241	4,881,635	0.2343	5.62%
2009-11-25	0	0.890	0.880	0.890	0.870	0.890	652,000	576,840	0.8847	0.228	0.225	0.228	0.223	0.228	2,546,261	0.2265	3.49%
2009-11-24	0	0.860	0.850	0.860	0.860	0.880	400,000	346,260	0.8657	0.220	0.218	0.220	0.220	0.225	1,562,123	0.2217	-1.15%
2009-11-23	0	0.870	0.870	0.880	0.840	0.880	560,000	477,980	0.8535	0.223	0.223	0.225	0.215	0.225	2,186,972	0.2186	6.10%
2009-11-20	0	0.820	0.820	0.830	0.800	0.830	398,000	323,280	0.8123	0.210	0.210	0.213	0.205	0.213	1,554,312	0.2080	2.50%
2009-11-19	0	0.800	0.800	0.810	0.800	0.810	416,000	335,200	0.8058	0.205	0.205	0.207	0.205	0.207	1,624,608	0.2063	0.00%
2009-11-18	0	0.800	0.800	0.820	0.800	0.810	316,000	254,800	0.8063	0.205	0.205	0.210	0.205	0.207	1,234,077	0.2065	-1.23%
2009-11-17	0	0.810	0.800	0.820	0.800	0.810	252,000	202,900	0.8052	0.207	0.205	0.210	0.205	0.207	984,138	0.2062	1.25%
2009-11-16	0	0.800	0.800	0.820	0.800	0.810	744,000	601,240	0.8081	0.205	0.205	0.210	0.205	0.207	2,905,549	0.2069	-1.23%
2009-11-13	0	0.810	0.800	0.820	0.800	0.820	386,000	312,820	0.8104	0.207	0.205	0.210	0.205	0.210	1,507,449	0.2075	1.25%
2009-11-12	0	0.800	0.800	0.810	0.780	0.810	1,552,000	1,246,240	0.8030	0.205	0.205	0.207	0.200	0.207	6,061,038	0.2056	2.56%
2009-11-11	0	0.780	0.780	0.790	0.770	0.780	200,000	155,000	0.7750	0.200	0.200	0.202	0.197	0.200	781,062	0.1984	1.30%
2009-11-10	0	0.770	0.760	0.770	0.770	0.790	362,000	280,720	0.7755	0.197	0.195	0.197	0.197	0.202	1,413,721	0.1986	0.00%
2009-11-09	0	0.770	0.770	0.780	0.770	0.780	506,000	394,620	0.7799	0.197	0.197	0.200	0.197	0.200	1,976,086	0.1997	-1.28%
2009-11-06	0	0.780	0.770	0.780	0.750	0.790	1,852,000	1,422,780	0.7682	0.200	0.197	0.200	0.192	0.202	7,232,630	0.1967	4.00%
2009-11-05	0	0.750	0.750	0.760	0.740	0.770	1,150,000	863,000	0.7504	0.192	0.192	0.195	0.189	0.197	4,491,104	0.1922	0.00%
2009-11-04	0	0.750	0.740	0.760	0.720	0.760	2,496,000	1,865,760	0.7475	0.192	0.189	0.195	0.184	0.195	9,747,648	0.1914	4.17%
2009-11-03	0	0.720	0.720	0.730	0.710	0.720	280,000	200,500	0.7161	0.184	0.184	0.187	0.182	0.184	1,093,486	0.1834	0.00%
2009-11-02	0	0.720	0.700	0.720	0.690	0.720	510,000	360,160	0.7062	0.184	0.179	0.184	0.177	0.184	1,991,707	0.1808	1.41%
2009-10-30	0	0.710	0.710	0.720	0.700	0.710	452,000	318,960	0.7057	0.182	0.182	0.184	0.179	0.182	1,765,199	0.1807	2.90%
2009-10-29	0	0.690	0.680	0.690	0.680	0.690	870,000	595,300	0.6843	0.177	0.174	0.177	0.174	0.177	3,397,618	0.1752	-1.43%
2009-10-28	0	0.700	0.700	0.710	0.700	0.720	358,000	254,220	0.7101	0.179	0.179	0.182	0.179	0.184	1,398,100	0.1818	-1.41%
2009-10-27	0	0.710	0.700	0.710	0.700	0.710	240,000	170,100	0.7088	0.182	0.179	0.182	0.179	0.182	937,274	0.1815	0.00%
2009-10-23	0	0.710	0.710	0.720	0.700	0.720	420,000	298,740	0.7113	0.182	0.182	0.184	0.179	0.184	1,640,229	0.1821	-1.39%
2009-10-22	0	0.720	0.720	0.730	0.700	0.720	668,000	474,640	0.7105	0.184	0.184	0.187	0.179	0.184	2,608,746	0.1819	0.00%
2009-10-21	0	0.720	0.710	0.720	0.710	0.720	300,000	215,200	0.7173	0.184	0.182	0.184	0.182	0.184	1,171,592	0.1837	1.41%
2009-10-20	0	0.710	0.700	0.720	0.700	0.720	550,000	389,300	0.7078	0.182	0.179	0.184	0.179	0.184	2,147,919	0.1812	4.41%
2009-10-19	0	0.680	0.680	0.690	0.670	0.680	204,000	137,920	0.6761	0.174	0.174	0.177	0.172	0.174	796,683	0.1731	1.49%
2009-10-16	0	0.670	0.660	0.670	0.660	0.690	460,000	310,840	0.6757	0.172	0.169	0.172	0.169	0.177	1,796,442	0.1730	-1.47%
2009-10-15	0	0.680	0.670	0.680	0.670	0.710	522,000	358,240	0.6863	0.174	0.172	0.174	0.172	0.182	2,038,571	0.1757	-4.23%
2009-10-14	0	0.710	0.700	0.720	0.690	0.730	1,974,000	1,418,080	0.7184	0.182	0.179	0.184	0.177	0.187	7,709,078	0.1839	2.90%
2009-10-13	0	0.690	0.680	0.700	0.670	0.720	1,190,000	829,180	0.6968	0.177	0.174	0.179	0.172	0.184	4,647,316	0.1784	1.47%
2009-10-12	0	0.680	0.660	0.680	0.660	0.680	120,000	79,900	0.6658	0.174	0.169	0.174	0.169	0.174	468,637	0.1705	3.03%
2009-10-09	0	0.660	0.660	0.670	0.650	0.670	524,000	345,200	0.6588	0.169	0.169	0.172	0.166	0.172	2,046,381	0.1687	3.13%
2009-10-08	0	0.640	0.640	0.650	0.640	0.640	186,000	119,040	0.6400	0.164	0.164	0.166	0.164	0.164	726,387	0.1639	0.00%
2009-10-07	0	0.640	0.630	0.640	0.640	0.640	266,000	170,240	0.6400	0.164	0.161	0.164	0.164	0.164	1,038,812	0.1639	0.00%
2009-10-06	0	0.640	0.630	0.650	0.640	0.640	100,000	64,000	0.6400	0.164	0.161	0.166	0.164	0.164	390,531	0.1639	1.59%
2009-10-05	0	0.630	0.630	0.640	0.620	0.630	308,000	192,840	0.6261	0.161	0.161	0.164	0.159	0.161	1,202,835	0.1603	0.00%
2009-10-02	0	0.630	0.630	0.650	0.630	0.630	152,000	95,760	0.6300	0.161	0.161	0.166	0.161	0.161	593,607	0.1613	-1.56%
2009-09-30	0	0.640	0.640	0.650	0.630	0.640	350,000	222,600	0.6360	0.164	0.164	0.166	0.161	0.164	1,366,858	0.1629	0.00%
2009-09-29	0	0.640	0.640	0.660	0.630	0.640	220,000	140,300	0.6377	0.164	0.164	0.169	0.161	0.164	859,168	0.1633	1.59%
2009-09-28	0	0.630	0.630	0.650	0.630	0.630	120,000	75,600	0.6300	0.161	0.161	0.166	0.161	0.161	468,637	0.1613	-3.08%
2009-09-25	0	0.650	0.650	0.660	0.640	0.640	178,000	113,920	0.6400	0.166	0.166	0.169	0.164	0.164	695,145	0.1639	-1.52%
2009-09-24	0	0.660	0.660	0.680	0.660	0.680	374,000	249,840	0.6680	0.169	0.169	0.174	0.169	0.174	1,460,585	0.1711	-7.04%
2009-09-23	0	0.710	0.690	0.710	0.660	0.720	1,260,000	872,380	0.6924	0.182	0.177	0.182	0.169	0.184	4,920,688	0.1773	7.58%
2009-09-22	0	0.660	0.650	0.660	0.660	0.680	606,000	402,320	0.6639	0.169	0.166	0.169	0.169	0.174	2,366,617	0.1700	3.13%
2009-09-21	0	0.640	0.630	0.640	0.630	0.670	480,000	306,800	0.6392	0.164	0.161	0.164	0.161	0.172	1,874,548	0.1637	3.23%
2009-09-18	0	0.620	0.610	0.620	0.620	0.620	138,000	85,560	0.6200	0.159	0.156	0.159	0.159	0.159	538,932	0.1588	0.00%
2009-09-17	0	0.620	0.610	0.630	0.610	0.630	432,000	270,780	0.6268	0.159	0.156	0.161	0.156	0.161	1,687,093	0.1605	0.00%
2009-09-16	0	0.620	0.610	0.620	0.610	0.620	50,000	30,900	0.6180	0.159	0.156	0.159	0.156	0.159	195,265	0.1582	0.00%
2009-09-15	0	0.620	0.610	0.630	0.620	0.620	50,000	31,000	0.6200	0.159	0.156	0.161	0.159	0.159	195,265	0.1588	0.00%
2009-09-14	0	0.620	0.610	0.620	0.610	0.630	506,000	314,200	0.6209	0.159	0.156	0.159	0.156	0.161	1,976,086	0.1590	0.00%
2009-09-11	0	0.620	0.610	0.620	0.620	0.620	200,000	124,000	0.6200	0.159	0.156	0.159	0.159	0.159	781,062	0.1588	0.00%
2009-09-10	0	0.620	0.620	0.640	0.620	0.620	360,000	223,200	0.6200	0.159	0.159	0.164	0.159	0.159	1,405,911	0.1588	0.00%
2009-09-09	0	0.620	0.620	0.630	0.620	0.630	300,000	186,200	0.6207	0.159	0.159	0.161	0.159	0.161	1,171,592	0.1589	0.00%
2009-09-08	0	0.620	0.610	0.620	0.610	0.620	126,000	77,500	0.6151	0.159	0.156	0.159	0.156	0.159	492,069	0.1575	-1.59%
2009-09-07	0	0.630	0.620	0.630	0.610	0.630	1,502,000	919,200	0.6120	0.161	0.159	0.161	0.156	0.161	5,865,772	0.1567	-1.56%
2009-09-04	0	0.640	0.630	0.640	0.630	0.640	268,000	169,120	0.6310	0.164	0.161	0.164	0.161	0.164	1,046,622	0.1616	-1.54%
2009-09-03	0	0.650	0.650	0.670	0.630	0.640	98,000	62,080	0.6335	0.166	0.166	0.172	0.161	0.164	382,720	0.1622	3.17%
2009-09-02	0	0.630	0.620	0.630	-	-	0	0	-	0.161	0.159	0.161	-	-	0	-	0.00%
2009-09-01	0	0.630	0.610	0.630	0.620	0.630	88,000	54,940	0.6243	0.161	0.156	0.161	0.159	0.161	343,667	0.1599	-1.56%
2009-08-31	0	0.640	0.630	0.640	0.620	0.640	76,000	48,320	0.6358	0.164	0.161	0.164	0.159	0.164	296,803	0.1628	0.00%
2009-08-28	0	0.640	0.630	0.650	0.640	0.640	90,000	57,600	0.6400	0.164	0.161	0.166	0.164	0.164	351,478	0.1639	-1.54%
2009-08-27	0	0.650	0.640	0.650	0.630	0.650	116,000	73,260	0.6316	0.166	0.164	0.166	0.161	0.166	453,016	0.1617	1.56%
2009-08-26	0	0.640	0.630	0.650	0.640	0.640	160,000	102,400	0.6400	0.164	0.161	0.166	0.164	0.164	624,849	0.1639	0.00%
2009-08-25	0	0.640	0.630	0.650	0.640	0.640	50,000	32,000	0.6400	0.164	0.161	0.166	0.164	0.164	195,265	0.1639	0.00%
2009-08-24	0	0.640	0.640	0.650	0.630	0.650	206,000	131,360	0.6377	0.164	0.164	0.166	0.161	0.166	804,493	0.1633	0.00%
2009-08-21	0	0.640	0.640	0.650	0.630	0.650	80,000	51,380	0.6423	0.164	0.164	0.166	0.161	0.166	312,425	0.1645	-1.54%
2009-08-20	0	0.650	0.640	0.650	0.650	0.660	342,000	222,500	0.6506	0.166	0.164	0.166	0.166	0.169	1,335,615	0.1666	1.56%
2009-08-19	0	0.640	0.630	0.640	0.630	0.660	810,000	519,700	0.6416	0.164	0.161	0.164	0.161	0.169	3,163,299	0.1643	-3.76%
2009-08-18	0	0.700	0.690	0.700	0.650	0.700	1,196,000	806,860	0.6746	0.170	0.168	0.170	0.158	0.170	4,916,577	0.1641	4.48%
2009-08-17	0	0.670	0.670	0.680	0.670	0.690	924,000	625,660	0.6771	0.163	0.163	0.165	0.163	0.168	3,798,426	0.1647	-4.29%
2009-08-14	0	0.700	0.690	0.710	0.700	0.710	400,000	280,800	0.7020	0.170	0.168	0.173	0.170	0.173	1,644,340	0.1708	0.00%
2009-08-13	0	0.700	0.690	0.700	0.700	0.700	910,000	637,000	0.7000	0.170	0.168	0.170	0.170	0.170	3,740,874	0.1703	0.00%
2009-08-12	0	0.700	0.690	0.700	0.690	0.730	878,000	617,720	0.7036	0.170	0.168	0.170	0.168	0.178	3,609,327	0.1711	-4.11%
2009-08-11	0	0.730	0.710	0.730	0.710	0.740	538,000	387,760	0.7207	0.178	0.173	0.178	0.173	0.180	2,211,637	0.1753	0.00%
2009-08-10	0	0.730	0.730	0.740	0.720	0.740	536,000	391,860	0.7311	0.178	0.178	0.180	0.175	0.180	2,203,416	0.1778	1.39%
2009-08-07	0	0.720	0.710	0.730	0.700	0.760	1,386,000	1,016,540	0.7334	0.175	0.173	0.178	0.170	0.185	5,697,638	0.1784	-4.00%
2009-08-06	0	0.750	0.750	0.760	0.740	0.760	1,000,000	747,240	0.7472	0.182	0.182	0.185	0.180	0.185	4,110,850	0.1818	1.35%
2009-08-05	0	0.740	0.740	0.750	0.740	0.780	3,996,000	3,032,780	0.7590	0.180	0.180	0.182	0.180	0.190	16,426,958	0.1846	-1.33%
2009-08-04	0	0.750	0.730	0.750	0.740	0.760	1,470,000	1,094,080	0.7443	0.182	0.178	0.182	0.180	0.185	6,042,950	0.1811	0.00%
2009-08-03	0	0.750	0.740	0.760	0.750	0.770	1,954,000	1,476,360	0.7556	0.182	0.180	0.185	0.182	0.187	8,032,601	0.1838	0.00%
2009-07-31	0	0.750	0.730	0.750	0.740	0.800	3,024,000	2,299,700	0.7605	0.182	0.178	0.182	0.180	0.195	12,431,211	0.1850	-2.60%
2009-07-30	0	0.770	0.760	0.770	0.720	0.770	4,368,000	3,251,980	0.7445	0.187	0.185	0.187	0.175	0.187	17,956,194	0.1811	8.45%
2009-07-29	0	0.710	0.710	0.720	0.700	0.740	7,918,000	5,731,200	0.7238	0.173	0.173	0.175	0.170	0.180	32,549,713	0.1761	2.90%
2009-07-28	0	0.690	0.690	0.710	0.690	0.710	1,026,000	715,040	0.6969	0.168	0.168	0.173	0.168	0.173	4,217,732	0.1695	-2.82%
2009-07-27	0	0.710	0.700	0.710	0.680	0.710	1,740,000	1,217,580	0.6998	0.173	0.170	0.173	0.165	0.173	7,152,879	0.1702	5.97%
2009-07-24	0	0.670	0.670	0.690	0.670	0.700	1,268,000	867,420	0.6841	0.163	0.163	0.168	0.163	0.170	5,212,558	0.1664	-2.90%
2009-07-23	0	0.690	0.670	0.690	0.670	0.690	440,000	295,480	0.6715	0.168	0.163	0.168	0.163	0.168	1,808,774	0.1634	0.00%
2009-07-22	0	0.690	0.670	0.690	0.670	0.690	440,000	299,580	0.6809	0.168	0.163	0.168	0.163	0.168	1,808,774	0.1656	-1.43%
2009-07-21	0	0.700	0.680	0.700	0.680	0.720	1,962,000	1,369,760	0.6981	0.170	0.165	0.170	0.165	0.175	8,065,488	0.1698	1.45%
2009-07-20	0	0.690	0.680	0.690	0.660	0.700	1,030,000	707,180	0.6866	0.168	0.165	0.168	0.161	0.170	4,234,176	0.1670	-1.43%
2009-07-17	0	0.700	0.680	0.700	0.680	0.730	1,332,000	926,640	0.6957	0.170	0.165	0.170	0.165	0.178	5,475,653	0.1692	-6.67%
2009-07-16	0	0.750	0.740	0.750	0.690	0.780	7,354,000	5,412,780	0.7360	0.182	0.180	0.182	0.168	0.190	30,231,193	0.1790	15.38%
2009-07-15	0	0.650	0.640	0.670	0.620	0.730	1,806,000	1,219,640	0.6753	0.158	0.156	0.163	0.151	0.178	7,424,196	0.1643	6.56%
2009-07-14	0	0.610	0.610	0.620	0.590	0.620	504,000	304,420	0.6040	0.148	0.148	0.151	0.144	0.151	2,071,869	0.1469	1.67%
2009-07-13	0	0.600	0.570	0.600	0.600	0.600	100,000	60,000	0.6000	0.146	0.139	0.146	0.146	0.146	411,085	0.1460	0.00%
2009-07-10	0	0.600	0.570	0.600	-	-	0	0	-	0.146	0.139	0.146	-	-	0	-	0.00%
2009-07-09	0	0.600	0.560	0.610	0.600	0.620	140,000	84,800	0.6057	0.146	0.136	0.148	0.146	0.151	575,519	0.1473	0.00%
2009-07-08	0	0.600	0.570	0.600	0.570	0.600	20,000	11,760	0.5880	0.146	0.139	0.146	0.139	0.146	82,217	0.1430	3.45%
2009-07-07	0	0.580	0.550	0.600	-	-	0	0	-	0.141	0.134	0.146	-	-	0	-	0.00%
2009-07-06	0	0.580	0.540	0.580	-	-	0	0	-	0.141	0.131	0.141	-	-	0	-	0.00%
2009-07-03	0	0.580	0.520	0.600	-	-	0	0	-	0.141	0.126	0.146	-	-	0	-	0.00%
2009-07-02	0	0.580	0.520	0.610	-	-	0	0	-	0.141	0.126	0.148	-	-	0	-	0.00%
2009-06-30	0	0.580	0.540	0.580	-	-	0	0	-	0.141	0.131	0.141	-	-	0	-	-1.69%
2009-06-29	0	0.590	0.540	0.590	-	-	0	0	-	0.144	0.131	0.144	-	-	0	-	0.00%
2009-06-26	0	0.590	0.540	0.590	0.530	0.590	128,000	68,220	0.5330	0.144	0.131	0.144	0.129	0.144	526,189	0.1296	5.36%
2009-06-25	0	0.560	0.530	0.600	-	-	0	0	-	0.136	0.129	0.146	-	-	0	-	0.00%
2009-06-24	0	0.560	0.510	0.580	-	-	0	0	-	0.136	0.124	0.141	-	-	0	-	0.00%
2009-06-23	0	0.560	0.540	0.560	-	-	0	0	-	0.136	0.131	0.136	-	-	0	-	0.00%
2009-06-22	0	0.560	0.560	0.600	0.560	0.560	4,000	2,240	0.5600	0.136	0.136	0.146	0.136	0.136	16,443	0.1362	-5.08%
2009-06-19	0	0.590	0.560	0.600	-	-	0	0	-	0.144	0.136	0.146	-	-	0	-	0.00%
2009-06-18	0	0.590	0.560	0.600	-	-	18,000	10,620	0.5900	0.144	0.136	0.146	-	-	73,995	0.1435	0.00%
2009-06-17	0	0.590	0.550	0.590	0.560	0.590	106,000	59,600	0.5623	0.144	0.134	0.144	0.136	0.144	435,750	0.1368	1.72%
2009-06-16	0	0.580	0.560	0.590	0.580	0.620	72,000	43,040	0.5978	0.141	0.136	0.144	0.141	0.151	295,981	0.1454	-4.92%
2009-06-15	0	0.610	0.550	0.610	0.570	0.610	86,000	50,360	0.5856	0.148	0.134	0.148	0.139	0.148	353,533	0.1424	3.39%
2009-06-12	0	0.590	0.570	0.600	0.570	0.590	50,000	28,900	0.5780	0.144	0.139	0.146	0.139	0.144	205,543	0.1406	-1.67%
2009-06-11	0	0.600	0.570	0.600	0.570	0.600	30,000	17,400	0.5800	0.146	0.139	0.146	0.139	0.146	123,326	0.1411	0.00%
2009-06-10	0	0.600	0.600	0.610	0.580	0.580	20,000	11,600	0.5800	0.146	0.146	0.148	0.141	0.141	82,217	0.1411	1.69%
2009-06-09	0	0.590	0.580	0.610	0.580	0.590	110,000	64,000	0.5818	0.144	0.141	0.148	0.141	0.144	452,194	0.1415	0.00%
2009-06-08	0	0.590	0.590	0.600	0.590	0.600	344,000	205,440	0.5972	0.144	0.144	0.146	0.144	0.146	1,414,132	0.1453	-1.67%
2009-06-05	0	0.600	0.580	0.600	0.580	0.610	408,000	239,840	0.5878	0.146	0.141	0.146	0.141	0.148	1,677,227	0.1430	3.45%
2009-06-04	0	0.580	0.560	0.590	-	-	0	0	-	0.141	0.136	0.144	-	-	0	-	0.00%
2009-06-03	0	0.580	0.570	0.590	0.570	0.580	380,000	217,900	0.5734	0.141	0.139	0.144	0.139	0.141	1,562,123	0.1395	5.45%
2009-06-02	0	0.550	0.550	0.560	0.550	0.580	1,310,000	738,200	0.5635	0.134	0.134	0.136	0.134	0.141	5,385,214	0.1371	-3.51%
2009-06-01	1	-	-	-	-	-	0	0	-	0.139	-	-	-	-	0	-	0.00%
2009-05-29	0	0.570	0.560	0.570	0.570	0.610	3,176,000	1,816,800	0.5720	0.139	0.136	0.139	0.139	0.148	13,056,060	0.1392	-5.00%
2009-05-27	0	0.600	0.580	0.610	0.540	0.600	600,000	346,220	0.5770	0.146	0.141	0.148	0.131	0.146	2,466,510	0.1404	20.00%
2009-05-26	0	0.500	0.500	0.530	0.500	0.500	182,000	91,000	0.5000	0.122	0.122	0.129	0.122	0.122	748,175	0.1216	0.00%
2009-05-25	0	0.500	0.500	0.520	0.490	0.500	216,000	107,940	0.4997	0.122	0.122	0.126	0.119	0.122	887,944	0.1216	0.00%
2009-05-22	0	0.500	0.485	0.510	0.500	0.500	20,000	10,000	0.5000	0.122	0.118	0.124	0.122	0.122	82,217	0.1216	-7.41%
2009-05-21	0	0.540	0.500	0.540	0.540	0.540	200,000	108,000	0.5400	0.131	0.122	0.131	0.131	0.131	822,170	0.1314	0.00%
2009-05-20	0	0.540	0.495	0.540	0.540	0.540	26,000	14,040	0.5400	0.131	0.120	0.131	0.131	0.131	106,882	0.1314	3.85%
2009-05-19	0	0.520	0.470	0.520	0.510	0.530	180,000	93,400	0.5189	0.126	0.114	0.126	0.124	0.129	739,953	0.1262	7.22%
2009-05-18	0	0.485	0.395	0.485	-	-	0	0	-	0.118	0.096	0.118	-	-	0	-	0.00%
2009-05-15	0	0.485	0.485	0.510	0.450	0.500	176,000	86,120	0.4893	0.118	0.118	0.124	0.109	0.122	723,510	0.1190	4.30%
2009-05-14	0	0.465	0.465	0.485	0.465	0.465	962,000	433,830	0.4510	0.113	0.113	0.118	0.113	0.113	3,954,638	0.1097	0.00%
2009-05-13	0	0.465	0.380	0.550	-	-	0	0	-	0.113	0.092	0.134	-	-	0	-	0.00%
2009-05-12	0	0.465	0.375	0.495	-	-	0	0	-	0.113	0.091	0.120	-	-	0	-	0.00%
2009-05-11	0	0.465	0.365	0.500	-	-	0	0	-	0.113	0.089	0.122	-	-	0	-	0.00%
2009-05-08	0	0.465	0.465	0.500	0.440	0.450	12,000	5,300	0.4417	0.113	0.113	0.122	0.107	0.109	49,330	0.1074	9.41%
2009-05-07	0	0.425	0.385	0.450	0.385	0.430	2,638,000	1,132,440	0.4293	0.103	0.094	0.109	0.094	0.105	10,844,423	0.1044	8.97%
2009-05-06	0	0.390	0.370	0.405	-	-	0	0	-	0.095	0.090	0.099	-	-	0	-	0.00%
2009-05-05	0	0.390	0.390	0.410	0.390	0.390	110,000	42,900	0.3900	0.095	0.095	0.100	0.095	0.095	452,194	0.0949	0.00%
2009-05-04	0	0.390	0.350	0.430	-	-	0	0	-	0.095	0.085	0.105	-	-	0	-	0.00%
2009-04-30	0	0.390	0.335	0.410	-	-	0	0	-	0.095	0.081	0.100	-	-	0	-	0.00%
2009-04-29	0	0.390	0.360	0.425	0.390	0.390	20,000	7,800	0.3900	0.095	0.088	0.103	0.095	0.095	82,217	0.0949	0.00%
2009-04-28	0	0.390	0.330	0.390	-	-	0	0	-	0.095	0.080	0.095	-	-	0	-	0.00%
2009-04-27	0	0.390	0.315	0.390	-	-	0	0	-	0.095	0.077	0.095	-	-	0	-	-1.27%
2009-04-24	0	0.395	0.335	0.405	-	-	0	0	-	0.096	0.081	0.099	-	-	0	-	0.00%
2009-04-23	0	0.395	0.360	0.395	-	-	0	0	-	0.096	0.088	0.096	-	-	0	-	-5.95%
2009-04-22	0	0.420	0.250	0.420	0.390	0.395	50,000	19,600	0.3920	0.102	0.061	0.102	0.095	0.096	205,543	0.0954	0.00%
2009-04-21	0	0.420	0.390	0.420	-	-	0	0	-	0.102	0.095	0.102	-	-	0	-	0.00%
2009-04-20	0	0.420	0.395	0.420	-	-	0	0	-	0.102	0.096	0.102	-	-	0	-	0.00%
2009-04-17	0	0.420	0.385	0.425	-	-	0	0	-	0.102	0.094	0.103	-	-	0	-	0.00%
2009-04-16	0	0.420	0.345	0.430	-	-	0	0	-	0.102	0.084	0.105	-	-	0	-	0.00%
2009-04-15	0	0.420	0.330	0.430	-	-	0	0	-	0.102	0.080	0.105	-	-	0	-	0.00%
2009-04-14	0	0.420	0.345	0.430	-	-	0	0	-	0.102	0.084	0.105	-	-	0	-	0.00%
2009-04-09	0	0.420	0.335	0.430	-	-	0	0	-	0.102	0.081	0.105	-	-	0	-	0.00%
2009-04-08	0	0.420	0.355	0.430	-	-	0	0	-	0.102	0.086	0.105	-	-	0	-	0.00%
2009-04-07	0	0.420	0.340	0.430	-	-	0	0	-	0.102	0.083	0.105	-	-	0	-	0.00%
2009-04-06	0	0.420	0.325	0.430	-	-	0	0	-	0.102	0.079	0.105	-	-	0	-	0.00%
2009-04-03	0	0.420	0.350	0.430	-	-	0	0	-	0.102	0.085	0.105	-	-	0	-	0.00%
2009-04-02	0	0.420	0.250	0.430	-	-	0	0	-	0.102	0.061	0.105	-	-	0	-	0.00%
2009-04-01	0	0.420	0.350	0.430	-	-	0	0	-	0.102	0.085	0.105	-	-	0	-	0.00%
2009-03-31	0	0.420	0.350	0.430	-	-	0	0	-	0.102	0.085	0.105	-	-	0	-	0.00%
2009-03-30	0	0.420	0.250	0.430	-	-	0	0	-	0.102	0.061	0.105	-	-	0	-	0.00%
2009-03-27	0	0.420	0.250	0.430	-	-	0	0	-	0.102	0.061	0.105	-	-	0	-	0.00%
2009-03-26	0	0.420	0.250	0.430	-	-	0	0	-	0.102	0.061	0.105	-	-	0	-	0.00%
2009-03-25	0	0.420	0.305	0.430	-	-	0	0	-	0.102	0.074	0.105	-	-	0	-	0.00%
2009-03-24	0	0.420	0.250	0.430	-	-	0	0	-	0.102	0.061	0.105	-	-	0	-	0.00%
2009-03-23	0	0.420	0.250	0.430	-	-	0	0	-	0.102	0.061	0.105	-	-	0	-	0.00%
2009-03-20	0	0.420	0.250	0.430	-	-	0	0	-	0.102	0.061	0.105	-	-	0	-	0.00%
2009-03-19	0	0.420	0.250	0.425	-	-	0	0	-	0.102	0.061	0.103	-	-	0	-	0.00%
2009-03-18	0	0.420	0.250	0.430	-	-	0	0	-	0.102	0.061	0.105	-	-	0	-	0.00%
2009-03-17	0	0.420	0.350	0.430	-	-	0	0	-	0.102	0.085	0.105	-	-	0	-	0.00%
2009-03-16	0	0.420	0.250	0.425	-	-	0	0	-	0.102	0.061	0.103	-	-	0	-	0.00%
2009-03-13	0	0.420	0.255	0.430	-	-	0	0	-	0.102	0.062	0.105	-	-	0	-	0.00%
2009-03-12	0	0.420	0.350	0.420	-	-	0	0	-	0.102	0.085	0.102	-	-	0	-	0.00%
2009-03-11	0	0.420	0.305	0.425	-	-	0	0	-	0.102	0.074	0.103	-	-	0	-	0.00%
2009-03-10	0	0.420	0.330	0.430	-	-	0	0	-	0.102	0.080	0.105	-	-	0	-	0.00%
2009-03-09	0	0.420	0.305	0.420	-	-	0	0	-	0.102	0.074	0.102	-	-	0	-	-2.33%
2009-03-06	0	0.430	0.350	0.430	-	-	0	0	-	0.105	0.085	0.105	-	-	0	-	0.00%
2009-03-05	0	0.430	0.350	0.430	-	-	0	0	-	0.105	0.085	0.105	-	-	0	-	0.00%
2009-03-04	0	0.430	0.330	0.430	-	-	0	0	-	0.105	0.080	0.105	-	-	0	-	0.00%
2009-03-03	0	0.430	0.350	0.430	-	-	0	0	-	0.105	0.085	0.105	-	-	0	-	0.00%
2009-03-02	0	0.430	0.350	0.430	-	-	10,000	3,500	0.3500	0.105	0.085	0.105	-	-	41,109	0.0851	0.00%
2009-02-27	0	0.430	0.355	0.430	0.430	0.430	6,000	2,580	0.4300	0.105	0.086	0.105	0.105	0.105	24,665	0.1046	16.22%
2009-02-26	0	0.370	0.355	0.430	-	-	0	0	-	0.090	0.086	0.105	-	-	0	-	0.00%
2009-02-25	0	0.370	0.350	0.430	-	-	0	0	-	0.090	0.085	0.105	-	-	0	-	0.00%
2009-02-24	0	0.370	0.355	0.430	-	-	0	0	-	0.090	0.086	0.105	-	-	0	-	0.00%
2009-02-23	0	0.370	0.350	0.430	-	-	0	0	-	0.090	0.085	0.105	-	-	0	-	0.00%
2009-02-20	0	0.370	0.350	0.430	-	-	0	0	-	0.090	0.085	0.105	-	-	0	-	0.00%
2009-02-19	0	0.370	0.310	0.430	-	-	0	0	-	0.090	0.075	0.105	-	-	0	-	0.00%
2009-02-18	0	0.370	0.360	0.430	-	-	0	0	-	0.090	0.088	0.105	-	-	0	-	0.00%
2009-02-17	0	0.370	0.365	0.415	-	-	0	0	-	0.090	0.089	0.101	-	-	0	-	0.00%
2009-02-16	0	0.370	0.365	0.425	-	-	0	0	-	0.090	0.089	0.103	-	-	0	-	0.00%
2009-02-13	0	0.370	0.365	0.425	-	-	0	0	-	0.090	0.089	0.103	-	-	0	-	0.00%
2009-02-12	0	0.370	0.365	0.430	-	-	0	0	-	0.090	0.089	0.105	-	-	0	-	0.00%
2009-02-11	0	0.370	0.365	0.425	-	-	0	0	-	0.090	0.089	0.103	-	-	0	-	0.00%
2009-02-10	0	0.370	0.370	0.425	-	-	0	0	-	0.090	0.090	0.103	-	-	0	-	1.37%
2009-02-09	0	0.365	0.360	0.425	0.365	0.395	6,000	2,260	0.3767	0.089	0.088	0.103	0.089	0.096	24,665	0.0916	0.00%
2009-02-06	0	0.365	0.360	0.420	-	-	0	0	-	0.089	0.088	0.102	-	-	0	-	0.00%
2009-02-05	0	0.365	0.365	0.425	0.330	0.330	4,000	1,320	0.3300	0.089	0.089	0.103	0.080	0.080	16,443	0.0803	-8.75%
2009-02-04	0	0.400	0.350	0.420	0.400	0.430	60,000	24,600	0.4100	0.097	0.085	0.102	0.097	0.105	246,651	0.0997	-2.44%
2009-02-03	0	0.410	0.400	0.430	0.400	0.410	90,000	36,500	0.4056	0.100	0.097	0.105	0.097	0.100	369,977	0.0987	2.50%
2009-02-02	0	0.400	0.360	0.410	0.400	0.400	134,000	53,600	0.4000	0.097	0.088	0.100	0.097	0.097	550,854	0.0973	0.00%
2009-01-30	0	0.400	0.360	0.430	-	-	0	0	-	0.097	0.088	0.105	-	-	0	-	0.00%
2009-01-29	0	0.400	0.315	0.430	-	-	0	0	-	0.097	0.077	0.105	-	-	0	-	0.00%
2009-01-23	0	0.400	0.285	0.425	-	-	0	0	-	0.097	0.069	0.103	-	-	0	-	0.00%
2009-01-22	0	0.400	0.355	0.425	-	-	0	0	-	0.097	0.086	0.103	-	-	0	-	0.00%
2009-01-21	0	0.400	0.350	0.400	-	-	0	0	-	0.097	0.085	0.097	-	-	0	-	0.00%
2009-01-20	0	0.400	0.335	0.400	-	-	0	0	-	0.097	0.081	0.097	-	-	0	-	0.00%
2009-01-19	0	0.400	0.345	0.400	-	-	0	0	-	0.097	0.084	0.097	-	-	0	-	-2.44%
2009-01-16	0	0.410	0.360	0.410	-	-	0	0	-	0.100	0.088	0.100	-	-	0	-	0.00%
2009-01-15	0	0.410	0.380	0.410	0.410	0.410	16,000	6,560	0.4100	0.100	0.092	0.100	0.100	0.100	65,774	0.0997	-17.17%
2009-01-14	0	0.495	0.265	0.500	-	-	0	0	-	0.120	0.064	0.122	-	-	0	-	17.86%
2009-01-13	0	0.420	0.385	0.420	-	-	0	0	-	0.102	0.094	0.102	-	-	0	-	-15.15%
2009-01-12	0	0.495	0.360	0.500	-	-	0	0	-	0.120	0.088	0.122	-	-	0	-	10.00%
2009-01-09	0	0.450	0.370	0.500	-	-	0	0	-	0.109	0.090	0.122	-	-	0	-	0.00%
2009-01-08	0	0.450	0.375	0.450	-	-	0	0	-	0.109	0.091	0.109	-	-	0	-	-5.26%
2009-01-07	0	0.475	0.370	0.495	-	-	0	0	-	0.116	0.090	0.120	-	-	0	-	4.40%
2009-01-06	0	0.455	0.380	0.455	-	-	0	0	-	0.111	0.092	0.111	-	-	0	-	0.00%
2009-01-05	0	0.455	0.365	0.460	-	-	0	0	-	0.111	0.089	0.112	-	-	0	-	8.33%
2009-01-02	0	0.420	0.370	0.475	-	-	0	0	-	0.102	0.090	0.116	-	-	0	-	0.00%
2008-12-31	0	0.420	0.375	0.500	-	-	0	0	-	0.102	0.091	0.122	-	-	0	-	0.00%
2008-12-30	0	0.420	0.400	0.420	-	-	10,000	4,000	0.4000	0.102	0.097	0.102	-	-	41,109	0.0973	-4.55%
2008-12-29	0	0.440	0.395	0.440	-	-	0	0	-	0.107	0.096	0.107	-	-	0	-	-4.35%
2008-12-24	0	0.460	0.460	0.495	0.420	0.420	10,000	4,200	0.4200	0.112	0.112	0.120	0.102	0.102	41,109	0.1022	17.95%
2008-12-23	0	0.390	0.335	0.430	-	-	0	0	-	0.095	0.081	0.105	-	-	0	-	-0.00%
2008-12-22	0	0.410	0.350	0.450	0.410	0.410	20,000	8,200	0.4100	0.095	0.081	0.104	0.095	0.095	86,433	0.0949	-16.33%
2008-12-19	0	0.490	0.405	0.540	0.490	0.490	40,000	19,600	0.4900	0.113	0.094	0.125	0.113	0.113	172,867	0.1134	0.00%
2008-12-18	0	0.490	0.370	0.520	-	-	0	0	-	0.113	0.086	0.120	-	-	0	-	0.00%
2008-12-17	0	0.490	0.400	0.495	-	-	0	0	-	0.113	0.093	0.115	-	-	0	-	0.00%
2008-12-16	0	0.490	0.350	0.495	-	-	0	0	-	0.113	0.081	0.115	-	-	0	-	0.00%
2008-12-15	0	0.490	0.400	0.500	0.490	0.490	40,000	19,600	0.4900	0.113	0.093	0.116	0.113	0.113	172,867	0.1134	0.00%
2008-12-12	0	0.490	0.340	0.540	-	-	0	0	-	0.113	0.079	0.125	-	-	0	-	0.00%
2008-12-11	0	0.490	0.335	0.530	-	-	0	0	-	0.113	0.078	0.123	-	-	0	-	0.00%
2008-12-10	0	0.490	0.250	0.495	-	-	0	0	-	0.113	0.058	0.115	-	-	0	-	0.00%
2008-12-09	0	0.490	0.305	0.490	-	-	0	0	-	0.113	0.071	0.113	-	-	0	-	-1.01%
2008-12-08	0	0.495	0.320	0.500	-	-	0	0	-	0.115	0.074	0.116	-	-	0	-	0.00%
2008-12-05	0	0.495	0.335	0.495	-	-	0	0	-	0.115	0.078	0.115	-	-	0	-	-1.00%
2008-12-04	0	0.500	0.310	0.500	-	-	0	0	-	0.116	0.072	0.116	-	-	0	-	0.00%
2008-12-03	0	0.500	0.330	0.500	-	-	0	0	-	0.116	0.076	0.116	-	-	0	-	0.00%
2008-12-02	0	0.500	0.310	0.500	-	-	0	0	-	0.116	0.072	0.116	-	-	0	-	0.00%
2008-12-01	0	0.500	0.270	0.500	-	-	0	0	-	0.116	0.062	0.116	-	-	0	-	0.00%
2008-11-28	0	0.500	0.265	0.500	-	-	0	0	-	0.116	0.061	0.116	-	-	0	-	-1.96%
2008-11-27	0	0.510	0.290	0.520	-	-	0	0	-	0.118	0.067	0.120	-	-	0	-	6.25%
2008-11-26	0	0.480	0.290	0.495	-	-	0	0	-	0.111	0.067	0.115	-	-	0	-	0.00%
2008-11-25	0	0.480	0.260	0.500	-	-	0	0	-	0.111	0.060	0.116	-	-	0	-	0.00%
2008-11-24	0	0.480	0.255	0.480	-	-	0	0	-	0.111	0.059	0.111	-	-	0	-	-4.00%
2008-11-21	0	0.500	0.230	0.540	0.500	0.540	10,000	5,240	0.5240	0.116	0.053	0.125	0.116	0.125	43,217	0.1212	11.11%
2008-11-20	0	0.450	0.220	0.450	-	-	0	0	-	0.104	0.051	0.104	-	-	0	-	-4.26%
2008-11-19	0	0.470	0.223	0.470	-	-	0	0	-	0.109	0.052	0.109	-	-	0	-	0.00%
2008-11-18	0	0.470	0.245	0.475	-	-	0	0	-	0.109	0.057	0.110	-	-	0	-	0.00%
2008-11-17	0	0.470	0.240	0.470	-	-	0	0	-	0.109	0.056	0.109	-	-	0	-	0.00%
2008-11-14	0	0.470	0.230	0.485	-	-	0	0	-	0.109	0.053	0.112	-	-	0	-	0.00%
2008-11-13	0	0.470	0.226	0.470	0.470	0.470	20,000	9,400	0.4700	0.109	0.052	0.109	0.109	0.109	86,433	0.1088	4.44%
2008-11-12	0	0.450	0.234	0.470	-	-	0	0	-	0.104	0.054	0.109	-	-	0	-	0.00%
2008-11-11	0	0.450	0.255	0.465	-	-	0	0	-	0.104	0.059	0.108	-	-	0	-	0.00%
2008-11-10	0	0.450	0.255	0.450	-	-	0	0	-	0.104	0.059	0.104	-	-	0	-	-1.10%
2008-11-07	0	0.455	0.228	0.475	-	-	0	0	-	0.105	0.053	0.110	-	-	0	-	0.00%
2008-11-06	0	0.455	0.202	0.470	-	-	0	0	-	0.105	0.047	0.109	-	-	0	-	0.00%
2008-11-05	0	0.455	0.265	0.465	-	-	0	0	-	0.105	0.061	0.108	-	-	0	-	0.00%
2008-11-04	0	0.455	0.250	0.470	-	-	0	0	-	0.105	0.058	0.109	-	-	0	-	0.00%
2008-11-03	0	0.455	0.161	0.475	-	-	0	0	-	0.105	0.037	0.110	-	-	0	-	0.00%
2008-10-31	0	0.455	0.156	0.465	-	-	0	0	-	0.105	0.036	0.108	-	-	0	-	0.00%
2008-10-30	0	0.455	0.211	0.460	-	-	0	0	-	0.105	0.049	0.106	-	-	0	-	0.00%
2008-10-29	0	0.455	0.203	0.470	-	-	0	0	-	0.105	0.047	0.109	-	-	0	-	0.00%
2008-10-28	0	0.455	0.215	0.460	-	-	0	0	-	0.105	0.050	0.106	-	-	0	-	0.00%
2008-10-27	0	0.455	0.201	0.470	-	-	0	0	-	0.105	0.047	0.109	-	-	0	-	0.00%
2008-10-24	0	0.455	0.260	0.460	-	-	0	0	-	0.105	0.060	0.106	-	-	0	-	0.00%
2008-10-23	0	0.455	0.295	0.475	-	-	0	0	-	0.105	0.068	0.110	-	-	0	-	0.00%
2008-10-22	0	0.455	0.260	0.460	-	-	0	0	-	0.105	0.060	0.106	-	-	0	-	0.00%
2008-10-21	0	0.455	0.265	0.455	-	-	0	0	-	0.105	0.061	0.105	-	-	0	-	-1.09%
2008-10-20	0	0.460	0.260	0.460	-	-	0	0	-	0.106	0.060	0.106	-	-	0	-	-1.08%
2008-10-17	0	0.465	0.270	0.465	-	-	0	0	-	0.108	0.062	0.108	-	-	0	-	0.00%
2008-10-16	0	0.465	0.270	0.470	-	-	0	0	-	0.108	0.062	0.109	-	-	0	-	0.00%
2008-10-15	0	0.465	0.295	0.465	-	-	0	0	-	0.108	0.068	0.108	-	-	0	-	0.00%
2008-10-14	0	0.465	0.290	0.470	-	-	0	0	-	0.108	0.067	0.109	-	-	0	-	0.00%
2008-10-13	0	0.465	0.230	0.465	0.470	0.475	20,000	9,450	0.4725	0.108	0.053	0.108	0.109	0.110	86,433	0.1093	1.09%
2008-10-10	0	0.460	0.221	0.465	-	-	0	0	-	0.106	0.051	0.108	-	-	0	-	0.00%
2008-10-09	0	0.460	0.305	0.460	-	-	0	0	-	0.106	0.071	0.106	-	-	0	-	0.00%
2008-10-08	0	0.460	0.260	0.460	-	-	0	0	-	0.106	0.060	0.106	-	-	0	-	-1.08%
2008-10-06	0	0.465	0.315	0.470	0.465	0.465	190,000	88,350	0.4650	0.108	0.073	0.109	0.108	0.108	821,116	0.1076	0.00%
2008-10-03	0	0.465	0.370	0.485	-	-	0	0	-	0.108	0.086	0.112	-	-	0	-	0.00%
2008-10-02	0	0.465	0.380	0.480	-	-	0	0	-	0.108	0.088	0.111	-	-	0	-	0.00%
2008-09-30	0	0.465	0.360	0.470	-	-	0	0	-	0.108	0.083	0.109	-	-	0	-	1.09%
2008-09-29	0	0.460	0.365	0.475	-	-	0	0	-	0.106	0.084	0.110	-	-	0	-	0.00%
2008-09-26	0	0.460	0.365	0.460	-	-	0	0	-	0.106	0.084	0.106	-	-	0	-	-1.08%
2008-09-25	0	0.465	0.370	0.465	-	-	0	0	-	0.108	0.086	0.108	-	-	0	-	-1.06%
2008-09-24	0	0.470	0.380	0.470	-	-	0	0	-	0.109	0.088	0.109	-	-	0	-	0.00%
2008-09-23	0	0.470	0.380	0.475	-	-	0	0	-	0.109	0.088	0.110	-	-	0	-	5.62%
2008-09-22	0	0.445	0.370	-	-	-	0	0	-	0.103	0.086	-	-	-	0	-	7.23%
2008-09-19	0	0.415	0.415	0.440	-	-	0	0	-	0.096	0.096	0.102	-	-	0	-	9.21%
2008-09-18	0	0.380	0.370	0.420	0.350	0.380	102,000	36,480	0.3576	0.088	0.086	0.097	0.081	0.088	440,810	0.0828	-15.56%
2008-09-17	0	0.450	0.405	0.450	-	-	0	0	-	0.104	0.094	0.104	-	-	0	-	0.00%
2008-09-16	0	0.450	0.360	0.465	-	-	0	0	-	0.104	0.083	0.108	-	-	0	-	0.00%
2008-09-12	0	0.450	0.380	0.470	-	-	0	0	-	0.104	0.088	0.109	-	-	0	-	0.00%
2008-09-11	0	0.450	0.390	0.470	-	-	0	0	-	0.104	0.090	0.109	-	-	0	-	0.00%
2008-09-10	0	0.450	0.450	0.465	0.380	0.470	260,000	109,200	0.4200	0.104	0.104	0.108	0.088	0.109	1,123,632	0.0972	-4.26%
2008-09-09	0	0.470	0.380	0.470	-	-	0	0	-	0.109	0.088	0.109	-	-	0	-	0.00%
2008-09-08	0	0.470	0.400	0.470	-	-	0	0	-	0.109	0.093	0.109	-	-	0	-	0.00%
2008-09-05	0	0.470	0.380	0.470	-	-	0	0	-	0.109	0.088	0.109	-	-	0	-	0.00%
2008-09-04	0	0.470	0.400	0.470	-	-	0	0	-	0.109	0.093	0.109	-	-	0	-	-1.05%
2008-09-03	0	0.475	0.400	0.475	-	-	0	0	-	0.110	0.093	0.110	-	-	0	-	0.00%
2008-09-02	0	0.475	0.445	0.475	0.475	0.475	20,000	9,500	0.4750	0.110	0.103	0.110	0.110	0.110	86,433	0.1099	-1.04%
2008-09-01	0	0.480	0.415	0.480	-	-	0	0	-	0.111	0.096	0.111	-	-	0	-	0.00%
2008-08-29	0	0.480	0.400	0.480	-	-	0	0	-	0.111	0.093	0.111	-	-	0	-	-1.03%
2008-08-28	0	0.485	0.400	0.485	-	-	0	0	-	0.112	0.093	0.112	-	-	0	-	0.00%
2008-08-27	0	0.485	0.380	0.485	-	-	0	0	-	0.112	0.088	0.112	-	-	0	-	0.00%
2008-08-26	0	0.485	0.400	0.485	-	-	0	0	-	0.112	0.093	0.112	-	-	0	-	0.00%
2008-08-25	0	0.485	0.400	0.485	-	-	0	0	-	0.112	0.093	0.112	-	-	0	-	-1.02%
2008-08-21	0	0.490	0.400	0.490	0.490	0.490	10,000	4,900	0.4900	0.113	0.093	0.113	0.113	0.113	43,217	0.1134	6.52%
2008-08-20	0	0.490	0.415	0.495	-	-	0	0	-	0.106	0.090	0.108	-	-	0	-	0.00%
2008-08-19	0	0.490	0.400	0.495	-	-	0	0	-	0.106	0.087	0.108	-	-	0	-	0.00%
2008-08-18	0	0.490	0.415	0.500	-	-	0	0	-	0.106	0.090	0.109	-	-	0	-	0.00%
2008-08-15	0	0.490	0.410	0.500	0.490	0.490	10,000	4,900	0.4900	0.106	0.089	0.109	0.106	0.106	46,035	0.1064	6.52%
2008-08-14	0	0.460	0.460	0.495	-	-	0	0	-	0.100	0.100	0.108	-	-	0	-	13.58%
2008-08-13	0	0.405	0.400	0.500	0.405	0.410	20,000	8,150	0.4075	0.088	0.087	0.109	0.088	0.089	92,070	0.0885	-18.18%
2008-08-12	0	0.495	0.430	0.495	-	-	0	0	-	0.108	0.093	0.108	-	-	0	-	0.00%
2008-08-11	0	0.495	0.450	0.495	0.470	0.495	22,000	10,390	0.4723	0.108	0.098	0.108	0.102	0.108	101,277	0.1026	-1.00%
2008-08-08	0	0.500	0.475	0.500	-	-	0	0	-	0.109	0.103	0.109	-	-	0	-	0.00%
2008-08-07	0	0.500	0.475	0.500	0.500	0.500	34,000	17,000	0.5000	0.109	0.103	0.109	0.109	0.109	156,519	0.1086	0.00%
2008-08-05	0	0.500	0.470	0.500	-	-	0	0	-	0.109	0.102	0.109	-	-	0	-	0.00%
2008-08-04	0	0.500	0.470	0.500	0.500	0.500	110,000	55,000	0.5000	0.109	0.102	0.109	0.109	0.109	506,386	0.1086	0.00%
2008-08-01	0	0.500	0.480	0.510	0.500	0.500	280,000	140,000	0.5000	0.109	0.104	0.111	0.109	0.109	1,288,983	0.1086	0.00%
2008-07-31	0	0.500	0.490	0.500	0.500	0.500	494,000	247,000	0.5000	0.109	0.106	0.109	0.109	0.109	2,274,134	0.1086	1.01%
2008-07-30	0	0.495	0.490	0.500	-	-	0	0	-	0.108	0.106	0.109	-	-	0	-	0.00%
2008-07-29	0	0.495	0.470	0.500	-	-	0	0	-	0.108	0.102	0.109	-	-	0	-	0.00%
2008-07-28	0	0.495	0.470	0.500	-	-	0	0	-	0.108	0.102	0.109	-	-	0	-	0.00%
2008-07-25	0	0.495	0.475	0.500	-	-	0	0	-	0.108	0.103	0.109	-	-	0	-	0.00%
2008-07-24	0	0.495	0.490	0.500	0.495	0.500	104,000	51,650	0.4966	0.108	0.106	0.109	0.108	0.109	478,765	0.1079	-1.00%
2008-07-23	0	0.500	0.495	0.500	0.495	0.510	298,000	148,970	0.4999	0.109	0.108	0.109	0.108	0.111	1,371,846	0.1086	1.01%
2008-07-22	0	0.495	0.400	0.500	-	-	0	0	-	0.108	0.087	0.109	-	-	0	-	0.00%
2008-07-21	0	0.495	0.400	0.500	-	-	0	0	-	0.108	0.087	0.109	-	-	0	-	0.00%
2008-07-18	0	0.495	0.400	0.510	-	-	0	0	-	0.108	0.087	0.111	-	-	0	-	0.00%
2008-07-17	0	0.495	0.400	0.510	-	-	0	0	-	0.108	0.087	0.111	-	-	0	-	0.00%
2008-07-16	0	0.495	0.400	0.500	-	-	0	0	-	0.108	0.087	0.109	-	-	0	-	0.00%
2008-07-15	0	0.495	0.400	0.510	-	-	0	0	-	0.108	0.087	0.111	-	-	0	-	0.00%
2008-07-14	0	0.495	0.410	0.500	-	-	0	0	-	0.108	0.089	0.109	-	-	0	-	0.00%
2008-07-11	0	0.495	0.400	0.510	-	-	0	0	-	0.108	0.087	0.111	-	-	0	-	0.00%
2008-07-10	0	0.495	0.400	0.510	-	-	0	0	-	0.108	0.087	0.111	-	-	0	-	0.00%
2008-07-09	0	0.495	0.435	0.500	-	-	0	0	-	0.108	0.094	0.109	-	-	0	-	0.00%
2008-07-08	0	0.495	0.350	0.500	-	-	0	0	-	0.108	0.076	0.109	-	-	0	-	0.00%
2008-07-07	0	0.495	0.400	0.510	-	-	0	0	-	0.108	0.087	0.111	-	-	0	-	0.00%
2008-07-04	0	0.495	0.400	0.500	-	-	0	0	-	0.108	0.087	0.109	-	-	0	-	0.00%
2008-07-03	0	0.495	0.405	0.500	-	-	0	0	-	0.108	0.088	0.109	-	-	0	-	0.00%
2008-07-02	0	0.495	0.405	0.500	-	-	0	0	-	0.108	0.088	0.109	-	-	0	-	0.00%
2008-06-30	0	0.495	0.410	0.495	0.495	0.495	10,000	4,950	0.4950	0.108	0.089	0.108	0.108	0.108	46,035	0.1075	-1.00%
2008-06-27	0	0.500	0.405	0.500	-	-	0	0	-	0.109	0.088	0.109	-	-	0	-	0.00%
2008-06-26	0	0.500	0.435	0.500	-	-	0	0	-	0.109	0.094	0.109	-	-	0	-	0.00%
2008-06-25	0	0.500	0.425	0.510	-	-	0	0	-	0.109	0.092	0.111	-	-	0	-	0.00%
2008-06-24	0	0.500	0.415	0.500	-	-	0	0	-	0.109	0.090	0.109	-	-	0	-	0.00%
2008-06-23	0	0.500	0.420	0.500	-	-	0	0	-	0.109	0.091	0.109	-	-	0	-	0.00%
2008-06-20	0	0.500	0.430	0.500	-	-	0	0	-	0.109	0.093	0.109	-	-	0	-	0.00%
2008-06-19	0	0.500	0.450	0.500	-	-	0	0	-	0.109	0.098	0.109	-	-	0	-	0.00%
2008-06-18	0	0.500	0.460	0.500	0.480	0.500	124,000	60,520	0.4881	0.109	0.100	0.109	0.104	0.109	570,835	0.1060	-1.96%
2008-06-17	0	0.510	0.450	0.510	-	-	0	0	-	0.111	0.098	0.111	-	-	0	-	0.00%
2008-06-16	0	0.510	0.460	0.510	0.510	0.510	10,000	5,100	0.5100	0.111	0.100	0.111	0.111	0.111	46,035	0.1108	2.00%
2008-06-13	0	0.500	0.460	0.510	-	-	0	0	-	0.109	0.100	0.111	-	-	0	-	-1.96%
2008-06-12	0	0.510	0.465	0.510	0.510	0.510	60,000	30,600	0.5100	0.111	0.101	0.111	0.111	0.111	276,211	0.1108	3.03%
2008-06-11	0	0.495	0.495	0.520	0.495	0.530	360,000	185,550	0.5154	0.108	0.108	0.113	0.108	0.115	1,657,264	0.1120	-10.00%
2008-06-10	0	0.550	0.530	0.600	0.550	0.550	28,000	15,400	0.5500	0.119	0.115	0.130	0.119	0.119	128,898	0.1195	0.00%
2008-06-06	0	0.550	0.540	0.610	-	-	0	0	-	0.119	0.117	0.133	-	-	0	-	0.00%
2008-06-05	0	0.550	0.550	0.610	-	-	0	0	-	0.119	0.119	0.133	-	-	0	-	0.00%
2008-06-04	0	0.550	0.550	0.610	0.550	0.550	20,000	11,000	0.5500	0.119	0.119	0.133	0.119	0.119	92,070	0.1195	0.00%
2008-06-03	0	0.550	0.550	0.610	-	-	0	0	-	0.119	0.119	0.133	-	-	0	-	0.00%
2008-06-02	0	0.550	0.550	0.630	0.540	0.550	110,000	59,500	0.5409	0.119	0.119	0.137	0.117	0.119	506,386	0.1175	-9.84%
2008-05-30	0	0.610	0.540	0.630	-	-	0	0	-	0.133	0.117	0.137	-	-	0	-	0.00%
2008-05-29	0	0.610	0.560	0.630	-	-	0	0	-	0.133	0.122	0.137	-	-	0	-	0.00%
2008-05-28	0	0.610	0.550	0.620	-	-	0	0	-	0.133	0.119	0.135	-	-	0	-	0.00%
2008-05-27	0	0.610	0.530	0.620	-	-	0	0	-	0.133	0.115	0.135	-	-	0	-	0.00%
2008-05-26	0	0.610	0.550	0.620	-	-	0	0	-	0.133	0.119	0.135	-	-	0	-	0.00%
2008-05-23	0	0.610	0.550	0.620	-	-	0	0	-	0.133	0.119	0.135	-	-	0	-	0.00%
2008-05-22	0	0.610	0.570	0.610	0.580	0.610	30,000	17,700	0.5900	0.133	0.124	0.133	0.126	0.133	138,105	0.1282	0.00%
2008-05-21	0	0.610	0.610	0.620	0.570	0.570	30,000	17,100	0.5700	0.133	0.133	0.135	0.124	0.124	138,105	0.1238	5.17%
2008-05-20	0	0.580	0.530	0.620	-	-	0	0	-	0.126	0.115	0.135	-	-	0	-	0.00%
2008-05-19	0	0.580	0.560	0.590	-	-	0	0	-	0.126	0.122	0.128	-	-	0	-	0.00%
2008-05-16	0	0.580	0.580	0.590	0.580	0.580	10,000	5,800	0.5800	0.126	0.126	0.128	0.126	0.126	46,035	0.1260	5.45%
2008-05-15	0	0.550	0.510	0.590	0.550	0.550	40,000	22,000	0.5500	0.119	0.111	0.128	0.119	0.119	184,140	0.1195	0.00%
2008-05-14	0	0.550	0.520	0.550	0.550	0.550	10,000	5,500	0.5500	0.119	0.113	0.119	0.119	0.119	46,035	0.1195	0.00%
2008-05-13	0	0.550	0.520	0.580	-	-	0	0	-	0.119	0.113	0.126	-	-	0	-	0.00%
2008-05-09	0	0.550	0.510	0.580	-	-	0	0	-	0.119	0.111	0.126	-	-	0	-	0.00%
2008-05-08	0	0.550	0.510	0.580	-	-	0	0	-	0.119	0.111	0.126	-	-	0	-	0.00%
2008-05-07	0	0.550	0.510	0.590	-	-	0	0	-	0.119	0.111	0.128	-	-	0	-	0.00%
2008-05-06	0	0.550	0.530	0.610	-	-	0	0	-	0.119	0.115	0.133	-	-	0	-	0.00%
2008-05-05	0	0.550	0.530	0.620	-	-	0	0	-	0.119	0.115	0.135	-	-	0	-	0.00%
2008-05-02	0	0.550	0.540	0.600	-	-	0	0	-	0.119	0.117	0.130	-	-	0	-	0.00%
2008-04-30	0	0.550	0.540	0.610	-	-	0	0	-	0.119	0.117	0.133	-	-	0	-	0.00%
2008-04-29	0	0.550	0.550	0.590	-	-	0	0	-	0.119	0.119	0.128	-	-	0	-	0.00%
2008-04-28	0	0.550	0.550	0.610	0.540	0.540	20,000	10,800	0.5400	0.119	0.119	0.133	0.117	0.117	92,070	0.1173	-3.51%
2008-04-25	0	0.570	0.520	0.600	-	-	0	0	-	0.124	0.113	0.130	-	-	0	-	0.00%
2008-04-24	0	0.570	0.560	0.580	0.550	0.570	24,000	13,280	0.5533	0.124	0.122	0.126	0.119	0.124	110,484	0.1202	3.64%
2008-04-23	0	0.550	0.550	0.580	0.550	0.550	20,000	11,000	0.5500	0.119	0.119	0.126	0.119	0.119	92,070	0.1195	0.00%
2008-04-22	0	0.550	0.550	0.570	0.550	0.550	40,000	22,000	0.5500	0.119	0.119	0.124	0.119	0.119	184,140	0.1195	0.00%
2008-04-21	0	0.550	0.550	0.570	0.530	0.530	14,000	7,420	0.5300	0.119	0.119	0.124	0.115	0.115	64,449	0.1151	7.84%
2008-04-18	0	0.510	0.500	0.530	0.530	0.530	2,000	1,060	0.5300	0.111	0.109	0.115	0.115	0.115	9,207	0.1151	0.00%
2008-04-17	0	0.510	0.500	0.580	-	-	0	0	-	0.111	0.109	0.126	-	-	0	-	0.00%
2008-04-16	0	0.510	0.500	0.550	-	-	0	0	-	0.111	0.109	0.119	-	-	0	-	0.00%
2008-04-15	0	0.510	0.465	0.550	-	-	0	0	-	0.111	0.101	0.119	-	-	0	-	0.00%
2008-04-14	0	0.510	0.480	0.550	-	-	0	0	-	0.111	0.104	0.119	-	-	0	-	0.00%
2008-04-11	0	0.510	0.495	0.620	-	-	0	0	-	0.111	0.108	0.135	-	-	0	-	0.00%
2008-04-10	0	0.510	0.500	0.570	0.510	0.510	10,000	5,100	0.5100	0.111	0.109	0.124	0.111	0.111	46,035	0.1108	0.00%
2008-04-09	0	0.510	0.500	0.510	-	-	0	0	-	0.111	0.109	0.111	-	-	0	-	-7.27%
2008-04-08	0	0.550	0.520	0.570	-	-	0	0	-	0.119	0.113	0.124	-	-	0	-	0.00%
2008-04-07	0	0.550	0.550	0.590	-	-	0	0	-	0.119	0.119	0.128	-	-	0	-	0.00%
2008-04-03	0	0.550	0.530	0.590	-	-	0	0	-	0.119	0.115	0.128	-	-	0	-	0.00%
2008-04-02	0	0.550	0.550	0.580	0.550	0.550	74,000	40,700	0.5500	0.119	0.119	0.126	0.119	0.119	340,660	0.1195	3.77%
2008-04-01	0	0.530	0.500	0.550	-	-	0	0	-	0.115	0.109	0.119	-	-	0	-	0.00%
2008-03-31	0	0.530	0.530	0.560	-	-	0	0	-	0.115	0.115	0.122	-	-	0	-	6.00%
2008-03-28	0	0.500	0.500	0.550	-	-	0	0	-	0.109	0.109	0.119	-	-	0	-	0.00%
2008-03-27	0	0.500	0.490	0.560	0.500	0.500	30,000	15,000	0.5000	0.109	0.106	0.122	0.109	0.109	138,105	0.1086	5.26%
2008-03-26	0	0.475	0.470	0.550	-	-	0	0	-	0.103	0.102	0.119	-	-	0	-	0.00%
2008-03-25	0	0.475	0.475	0.520	-	-	0	0	-	0.103	0.103	0.113	-	-	0	-	0.00%
2008-03-20	0	0.475	0.470	0.550	-	-	0	0	-	0.103	0.102	0.119	-	-	0	-	0.00%
2008-03-19	0	0.475	0.470	0.530	-	-	0	0	-	0.103	0.102	0.115	-	-	0	-	0.00%
2008-03-18	0	0.475	0.475	0.520	0.475	0.475	140,000	66,500	0.4750	0.103	0.103	0.113	0.103	0.103	644,491	0.1032	-2.06%
2008-03-17	0	0.485	0.480	0.485	-	-	0	0	-	0.105	0.104	0.105	-	-	0	-	-4.90%
2008-03-14	0	0.510	0.500	0.560	0.510	0.510	146,000	74,460	0.5100	0.111	0.109	0.122	0.111	0.111	672,113	0.1108	0.00%
2008-03-13	0	0.510	0.500	0.510	-	-	0	0	-	0.111	0.109	0.111	-	-	0	-	-5.56%
2008-03-12	0	0.540	0.530	0.610	-	-	0	0	-	0.117	0.115	0.133	-	-	0	-	0.00%
2008-03-11	0	0.540	0.540	0.570	-	-	0	0	-	0.117	0.117	0.124	-	-	0	-	0.00%
2008-03-10	0	0.540	0.530	0.540	0.560	0.560	30,000	16,800	0.5600	0.117	0.115	0.117	0.122	0.122	138,105	0.1216	-3.57%
2008-03-07	0	0.560	0.550	0.560	-	-	0	0	-	0.122	0.119	0.122	-	-	0	-	-3.45%
2008-03-06	0	0.580	0.580	0.610	-	-	0	0	-	0.126	0.126	0.133	-	-	0	-	5.45%
2008-03-05	0	0.550	0.540	0.600	-	-	0	0	-	0.119	0.117	0.130	-	-	0	-	0.00%
2008-03-04	0	0.550	0.550	0.600	0.550	0.550	10,000	5,500	0.5500	0.119	0.119	0.130	0.119	0.119	46,035	0.1195	0.00%
2008-03-03	0	0.550	0.550	0.590	0.540	0.540	2,000	1,080	0.5400	0.119	0.119	0.128	0.117	0.117	9,207	0.1173	0.00%
2008-02-29	0	0.550	0.550	0.590	-	-	0	0	-	0.119	0.119	0.128	-	-	0	-	0.00%
2008-02-28	0	0.550	0.550	0.600	-	-	0	0	-	0.119	0.119	0.130	-	-	0	-	1.85%
2008-02-27	0	0.540	0.540	0.590	0.540	0.540	20,000	10,800	0.5400	0.117	0.117	0.128	0.117	0.117	92,070	0.1173	-1.82%
2008-02-26	0	0.550	0.550	0.600	0.550	0.550	50,000	27,500	0.5500	0.119	0.119	0.130	0.119	0.119	230,176	0.1195	-1.79%
2008-02-25	0	0.560	0.560	0.600	0.550	0.550	30,000	16,500	0.5500	0.122	0.122	0.130	0.119	0.119	138,105	0.1195	5.66%
2008-02-22	0	0.530	0.520	0.570	-	-	0	0	-	0.115	0.113	0.124	-	-	0	-	0.00%
2008-02-21	0	0.530	0.520	0.610	-	-	0	0	-	0.115	0.113	0.133	-	-	0	-	0.00%
2008-02-20	0	0.530	0.520	0.590	-	-	0	0	-	0.115	0.113	0.128	-	-	0	-	0.00%
2008-02-19	0	0.530	0.520	0.590	-	-	0	0	-	0.115	0.113	0.128	-	-	0	-	0.00%
2008-02-18	0	0.530	0.530	0.600	0.530	0.530	16,000	8,480	0.5300	0.115	0.115	0.130	0.115	0.115	73,656	0.1151	-1.85%
2008-02-15	0	0.540	0.530	0.560	0.540	0.540	40,000	21,600	0.5400	0.117	0.115	0.122	0.117	0.117	184,140	0.1173	3.85%
2008-02-14	0	0.520	0.510	0.560	-	-	0	0	-	0.113	0.111	0.122	-	-	0	-	0.00%
2008-02-13	0	0.520	0.500	0.580	-	-	0	0	-	0.113	0.109	0.126	-	-	0	-	0.00%
2008-02-12	0	0.520	0.520	0.580	0.520	0.520	20,000	10,400	0.5200	0.113	0.113	0.126	0.113	0.113	92,070	0.1130	-3.70%
2008-02-11	0	0.540	0.510	0.520	-	-	0	0	-	0.117	0.111	0.113	-	-	0	-	0.00%
2008-02-06	0	0.540	0.530	0.540	0.560	0.560	118,000	66,080	0.5600	0.117	0.115	0.117	0.122	0.122	543,214	0.1216	-5.26%
2008-02-05	0	0.570	0.540	0.580	0.540	0.570	90,000	48,960	0.5440	0.124	0.117	0.126	0.117	0.124	414,316	0.1182	3.64%
2008-02-04	0	0.550	0.550	0.590	0.540	0.550	110,000	59,860	0.5442	0.119	0.119	0.128	0.117	0.119	506,386	0.1182	-5.17%
2008-02-01	0	0.580	0.570	0.590	0.570	0.580	104,000	59,840	0.5754	0.126	0.124	0.128	0.124	0.126	478,765	0.1250	3.57%
2008-01-31	0	0.560	0.560	0.580	-	-	0	0	-	0.122	0.122	0.126	-	-	0	-	0.00%
2008-01-30	0	0.560	0.560	0.610	0.560	0.560	10,000	5,600	0.5600	0.122	0.122	0.133	0.122	0.122	46,035	0.1216	1.82%
2008-01-29	0	0.550	0.520	0.580	-	-	0	0	-	0.119	0.113	0.126	-	-	0	-	0.00%
2008-01-28	0	0.550	0.550	0.580	0.550	0.550	20,000	11,000	0.5500	0.119	0.119	0.126	0.119	0.119	92,070	0.1195	-1.79%
2008-01-25	0	0.560	0.560	0.580	0.550	0.560	114,000	63,560	0.5575	0.122	0.122	0.126	0.119	0.122	524,800	0.1211	-1.75%
2008-01-24	0	0.570	0.570	0.580	0.570	0.570	164,000	93,480	0.5700	0.124	0.124	0.126	0.124	0.124	754,976	0.1238	1.79%
2008-01-23	0	0.560	0.520	0.590	0.560	0.600	152,000	88,020	0.5791	0.122	0.113	0.128	0.122	0.130	699,734	0.1258	-1.75%
2008-01-22	0	0.570	0.500	0.570	-	-	0	0	-	0.124	0.109	0.124	-	-	0	-	-3.39%
2008-01-21	0	0.590	0.520	0.600	-	-	0	0	-	0.128	0.113	0.130	-	-	0	-	0.00%
2008-01-18	0	0.590	0.530	0.590	-	-	0	0	-	0.128	0.115	0.128	-	-	0	-	0.00%
2008-01-17	0	0.590	0.570	0.590	0.520	0.590	230,000	129,780	0.5643	0.128	0.124	0.128	0.113	0.128	1,058,807	0.1226	7.27%
2008-01-16	0	0.550	0.520	0.550	0.510	0.560	858,000	448,240	0.5224	0.119	0.113	0.119	0.111	0.122	3,949,812	0.1135	-6.78%
2008-01-15	0	0.590	0.580	0.590	0.590	0.630	1,624,000	966,700	0.5953	0.128	0.126	0.128	0.128	0.137	7,476,101	0.1293	-16.90%
2008-01-14	0	0.710	0.640	0.710	0.620	0.750	534,000	385,520	0.7219	0.154	0.139	0.154	0.135	0.163	2,458,275	0.1568	-11.25%
2008-01-11	0	0.800	0.800	0.810	0.800	0.820	58,000	46,700	0.8052	0.174	0.174	0.176	0.174	0.178	267,004	0.1749	-4.76%
2008-01-10	0	0.840	0.800	0.870	-	-	0	0	-	0.182	0.174	0.189	-	-	0	-	0.00%
2008-01-09	0	0.840	0.820	0.850	0.820	0.840	110,000	90,640	0.8240	0.182	0.178	0.185	0.178	0.182	506,386	0.1790	0.00%
2008-01-08	0	0.840	0.830	0.860	0.800	0.840	26,000	21,640	0.8323	0.182	0.180	0.187	0.174	0.182	119,691	0.1808	5.00%
2008-01-07	0	0.800	0.770	0.840	0.800	0.810	10,000	8,040	0.8040	0.174	0.167	0.182	0.174	0.176	46,035	0.1746	-2.44%
2008-01-04	0	0.820	0.820	0.880	0.820	0.820	10,000	8,200	0.8200	0.178	0.178	0.191	0.178	0.178	46,035	0.1781	-1.20%
2008-01-03	0	0.830	0.830	0.860	0.800	0.840	266,000	217,000	0.8158	0.180	0.180	0.187	0.174	0.182	1,224,534	0.1772	-9.78%
2008-01-02	0	0.920	0.850	0.920	-	-	0	0	-	0.200	0.185	0.200	-	-	0	-	-3.16%
2007-12-31	0	0.950	0.860	0.950	-	-	0	0	-	0.206	0.187	0.206	-	-	0	-	0.00%
2007-12-28	0	0.950	0.930	0.950	-	-	0	0	-	0.206	0.202	0.206	-	-	0	-	0.00%
2007-12-27	0	0.950	0.930	0.960	0.930	0.950	96,000	89,880	0.9363	0.206	0.202	0.209	0.202	0.206	441,937	0.2034	5.56%
2007-12-24	0	0.910	0.930	0.950	0.910	0.930	18,000	16,500	0.9167	0.196	0.200	0.204	0.196	0.200	83,784	0.1969	0.00%
2007-12-21	0	0.910	0.900	0.930	0.910	0.910	56,000	51,060	0.9118	0.196	0.193	0.200	0.196	0.196	260,661	0.1959	0.00%
2007-12-20	0	0.910	0.860	0.930	-	-	0	0	-	0.196	0.185	0.200	-	-	0	-	0.00%
2007-12-19	0	0.910	0.880	0.910	0.900	0.910	60,000	54,300	0.9050	0.196	0.189	0.196	0.193	0.196	279,280	0.1944	4.60%
2007-12-18	0	0.870	0.870	0.900	0.870	0.870	40,000	34,800	0.8700	0.187	0.187	0.193	0.187	0.187	186,186	0.1869	0.00%
2007-12-17	0	0.870	0.840	0.870	0.820	0.960	842,000	719,460	0.8545	0.187	0.180	0.187	0.176	0.206	3,919,224	0.1836	-13.86%
2007-12-14	0	1.010	1.010	1.030	0.990	1.120	410,000	427,800	1.0434	0.217	0.217	0.221	0.213	0.241	1,908,411	0.2242	-12.17%
2007-12-13	0	1.150	1.100	1.150	1.150	1.240	372,000	444,480	1.1948	0.247	0.236	0.247	0.247	0.266	1,731,534	0.2567	-8.00%
2007-12-12	0	1.250	1.220	1.250	1.250	1.250	30,000	37,500	1.2500	0.269	0.262	0.269	0.269	0.269	139,640	0.2685	0.81%
2007-12-11	0	1.240	1.210	1.250	-	-	0	0	-	0.266	0.260	0.269	-	-	0	-	0.00%
2007-12-10	0	1.240	1.210	1.240	1.240	1.240	20,000	24,800	1.2400	0.266	0.260	0.266	0.266	0.266	93,093	0.2664	0.00%
2007-12-07	0	1.240	1.220	1.240	1.240	1.240	20,000	24,800	1.2400	0.266	0.262	0.266	0.266	0.266	93,093	0.2664	2.48%
2007-12-06	0	1.210	1.210	1.220	1.200	1.240	422,000	509,960	1.2084	0.260	0.260	0.262	0.258	0.266	1,964,267	0.2596	-0.82%
2007-12-05	0	1.220	1.220	1.230	1.200	1.210	270,000	324,840	1.2031	0.262	0.262	0.264	0.258	0.260	1,256,758	0.2585	0.83%
2007-12-04	0	1.210	1.210	1.230	-	-	0	0	-	0.260	0.260	0.264	-	-	0	-	0.00%
2007-12-03	0	1.210	1.210	1.230	-	-	0	0	-	0.260	0.260	0.264	-	-	0	-	0.00%
2007-11-30	0	1.210	1.210	1.220	1.210	1.210	50,000	60,500	1.2100	0.260	0.260	0.262	0.260	0.260	232,733	0.2600	0.00%
2007-11-29	0	1.210	1.210	1.230	1.210	1.230	466,000	565,860	1.2143	0.260	0.260	0.264	0.260	0.264	2,169,072	0.2609	-0.82%
2007-11-28	0	1.220	1.200	1.230	1.210	1.250	216,000	264,300	1.2236	0.262	0.258	0.264	0.260	0.269	1,005,407	0.2629	-2.40%
2007-11-27	0	1.250	1.230	1.250	1.240	1.260	260,000	325,340	1.2513	0.269	0.264	0.269	0.266	0.271	1,210,212	0.2688	0.00%
2007-11-26	0	1.250	1.250	1.270	1.220	1.250	412,000	509,540	1.2367	0.269	0.269	0.273	0.262	0.269	1,917,720	0.2657	4.17%
2007-11-23	0	1.200	1.200	1.220	1.200	1.200	352,000	422,400	1.2000	0.258	0.258	0.262	0.258	0.258	1,638,441	0.2578	0.00%
2007-11-22	0	1.200	1.200	1.230	1.100	1.200	402,000	471,660	1.1733	0.258	0.258	0.264	0.236	0.258	1,871,174	0.2521	0.84%
2007-11-21	0	1.190	1.130	1.190	1.150	1.200	60,000	69,500	1.1583	0.256	0.243	0.256	0.247	0.258	279,280	0.2489	-0.83%
2007-11-20	0	1.200	1.180	1.200	1.220	1.220	20,000	24,400	1.2200	0.258	0.254	0.258	0.262	0.262	93,093	0.2621	-2.44%
2007-11-19	0	1.230	1.200	1.230	1.200	1.230	178,000	216,260	1.2149	0.264	0.258	0.264	0.258	0.264	828,530	0.2610	2.50%
2007-11-16	0	1.200	1.200	1.210	1.080	1.200	222,000	264,240	1.1903	0.258	0.258	0.260	0.232	0.258	1,033,335	0.2557	0.00%
2007-11-15	0	1.200	1.180	1.200	1.210	1.300	328,000	409,640	1.2489	0.258	0.254	0.258	0.260	0.279	1,526,729	0.2683	-2.44%
2007-11-14	0	1.230	1.180	1.250	1.020	1.250	1,142,000	1,278,720	1.1197	0.264	0.254	0.269	0.219	0.269	5,315,623	0.2406	20.59%
2007-11-13	0	1.020	1.000	1.020	-	-	0	0	-	0.219	0.215	0.219	-	-	0	-	0.00%
2007-11-12	0	1.020	1.020	1.030	1.010	1.020	74,000	75,200	1.0162	0.219	0.219	0.221	0.217	0.219	344,445	0.2183	-0.97%
2007-11-09	0	1.030	0.980	1.030	-	-	0	0	-	0.221	0.211	0.221	-	-	0	-	0.00%
2007-11-08	0	1.030	0.980	1.030	-	-	0	0	-	0.221	0.211	0.221	-	-	0	-	0.00%
2007-11-07	0	1.030	1.020	1.030	1.010	1.040	104,000	105,360	1.0131	0.221	0.219	0.221	0.217	0.223	484,085	0.2176	3.00%
2007-11-06	0	1.000	1.000	1.020	-	-	0	0	-	0.215	0.215	0.219	-	-	0	-	0.00%
2007-11-05	0	1.000	0.980	1.030	0.980	1.020	202,000	202,460	1.0023	0.215	0.211	0.221	0.211	0.219	940,241	0.2153	-1.96%
2007-11-02	0	1.020	1.020	1.050	1.020	1.040	220,000	227,400	1.0336	0.219	0.219	0.226	0.219	0.223	1,024,025	0.2221	-1.92%
2007-11-01	0	1.040	1.040	1.060	1.030	1.040	78,000	80,800	1.0359	0.223	0.223	0.228	0.221	0.223	363,064	0.2226	-0.95%
2007-10-31	0	1.050	1.030	1.050	1.020	1.050	48,000	50,120	1.0442	0.226	0.221	0.226	0.219	0.226	223,424	0.2243	-0.94%
2007-10-30	0	1.060	1.060	1.080	1.060	1.070	228,000	242,520	1.0637	0.228	0.228	0.232	0.228	0.230	1,061,263	0.2285	-0.93%
2007-10-29	0	1.070	1.060	1.080	1.050	1.100	696,000	744,080	1.0691	0.230	0.228	0.232	0.226	0.236	3,239,644	0.2297	-0.93%
2007-10-26	0	1.080	1.070	1.090	1.020	1.090	392,000	415,040	1.0588	0.232	0.230	0.234	0.219	0.234	1,824,627	0.2275	3.85%
2007-10-25	0	1.040	1.010	1.040	0.980	1.040	996,000	1,007,360	1.0114	0.223	0.217	0.223	0.211	0.223	4,636,042	0.2173	0.00%
2007-10-24	0	1.040	1.030	1.040	1.020	1.050	1,040,000	1,078,900	1.0374	0.223	0.221	0.223	0.219	0.226	4,840,847	0.2229	-4.59%
2007-10-23	0	1.090	1.090	1.100	1.000	1.130	2,080,000	2,209,360	1.0622	0.234	0.234	0.236	0.215	0.243	9,681,695	0.2282	10.10%
2007-10-22	0	0.990	0.960	0.990	0.970	0.990	280,000	274,400	0.9800	0.213	0.206	0.213	0.208	0.213	1,303,305	0.2105	2.06%
2007-10-18	0	0.970	0.960	0.970	0.920	1.000	674,000	640,700	0.9506	0.208	0.206	0.208	0.198	0.215	3,137,241	0.2042	3.19%
2007-10-17	0	0.940	0.920	0.940	0.900	0.940	196,000	180,920	0.9231	0.202	0.198	0.202	0.193	0.202	912,314	0.1983	2.17%
2007-10-16	0	0.920	0.910	0.920	0.910	0.920	420,000	386,100	0.9193	0.198	0.196	0.198	0.196	0.198	1,954,958	0.1975	-3.16%
2007-10-15	0	0.950	0.950	0.960	0.890	0.950	338,000	307,140	0.9087	0.204	0.204	0.206	0.191	0.204	1,573,275	0.1952	4.40%
2007-10-12	0	0.910	0.900	0.930	0.890	0.910	318,000	287,300	0.9035	0.196	0.193	0.200	0.191	0.196	1,480,182	0.1941	0.00%
2007-10-11	0	0.910	0.910	0.920	0.900	0.920	342,000	310,500	0.9079	0.196	0.196	0.198	0.193	0.198	1,591,894	0.1951	-2.15%
2007-10-10	0	0.930	0.910	0.930	0.870	0.930	862,000	780,460	0.9054	0.200	0.196	0.200	0.187	0.200	4,012,318	0.1945	-3.12%
2007-10-09	0	0.960	0.950	0.960	0.950	1.090	1,560,000	1,566,020	1.0039	0.206	0.204	0.206	0.204	0.234	7,261,271	0.2157	0.00%
2007-10-08	0	0.960	0.960	0.970	0.890	0.950	820,000	741,440	0.9042	0.206	0.206	0.208	0.191	0.204	3,816,822	0.1943	7.87%
2007-10-05	0	0.890	0.850	0.890	0.840	0.900	312,000	272,640	0.8738	0.191	0.183	0.191	0.180	0.193	1,452,254	0.1877	7.23%
2007-10-04	0	0.830	0.830	0.850	0.830	0.830	392,000	325,360	0.8300	0.178	0.178	0.183	0.178	0.178	1,824,627	0.1783	0.00%
2007-10-03	0	0.830	0.780	0.850	0.790	0.860	148,000	119,440	0.8070	0.178	0.168	0.183	0.170	0.185	688,890	0.1734	3.75%
2007-10-02	0	0.800	0.800	0.840	0.800	0.800	208,000	166,400	0.8000	0.172	0.172	0.180	0.172	0.172	968,169	0.1719	-5.88%
2007-09-28	0	0.850	0.850	0.870	0.800	0.840	404,000	326,360	0.8078	0.183	0.183	0.187	0.172	0.180	1,880,483	0.1736	1.19%
2007-09-27	0	0.840	0.840	0.850	0.820	0.820	470,000	385,400	0.8200	0.180	0.180	0.183	0.176	0.176	2,187,691	0.1762	-2.33%
2007-09-25	0	0.860	0.860	0.880	0.800	0.880	390,000	320,800	0.8226	0.185	0.185	0.189	0.172	0.189	1,815,318	0.1767	-2.27%
2007-09-24	0	0.880	0.810	0.880	0.880	0.950	390,000	341,800	0.8764	0.189	0.174	0.189	0.189	0.204	1,815,318	0.1883	0.00%
2007-09-21	0	0.880	0.810	0.880	0.750	0.880	718,000	578,340	0.8055	0.189	0.174	0.189	0.161	0.189	3,342,046	0.1730	20.55%
2007-09-20	0	0.730	0.720	0.790	0.720	0.800	280,000	214,460	0.7659	0.157	0.155	0.170	0.155	0.172	1,303,305	0.1646	-3.95%
2007-09-19	0	0.760	0.760	0.770	0.720	0.750	136,000	99,920	0.7347	0.163	0.163	0.165	0.155	0.161	633,034	0.1578	4.11%
2007-09-18	0	0.730	0.720	0.740	-	-	0	0	-	0.157	0.155	0.159	-	-	0	-	0.00%
2007-09-17	0	0.730	0.720	0.750	0.730	0.730	100,000	73,000	0.7300	0.157	0.155	0.161	0.157	0.157	465,466	0.1568	4.29%
2007-09-14	0	0.700	0.690	0.710	0.700	0.710	140,000	98,200	0.7014	0.150	0.148	0.153	0.150	0.153	651,653	0.1507	-1.41%
2007-09-13	0	0.710	0.690	0.710	0.690	0.730	370,000	260,900	0.7051	0.153	0.148	0.153	0.148	0.157	1,722,225	0.1515	2.90%
2007-09-12	0	0.690	0.680	0.720	-	-	0	0	-	0.148	0.146	0.155	-	-	0	-	0.00%
2007-09-11	0	0.690	0.690	0.710	0.690	0.700	142,000	98,980	0.6970	0.148	0.148	0.153	0.148	0.150	660,962	0.1498	-1.43%
2007-09-10	0	0.700	0.690	0.710	0.700	0.700	178,000	124,600	0.7000	0.150	0.148	0.153	0.150	0.150	828,530	0.1504	0.00%
2007-09-07	0	0.700	0.670	0.720	0.700	0.700	12,000	8,400	0.7000	0.150	0.144	0.155	0.150	0.150	55,856	0.1504	0.00%
2007-09-06	0	0.700	0.670	0.710	0.690	0.700	52,000	36,340	0.6988	0.150	0.144	0.153	0.148	0.150	242,042	0.1501	1.45%
2007-09-05	0	0.690	0.690	0.700	0.680	0.680	8,000	5,440	0.6800	0.148	0.148	0.150	0.146	0.146	37,237	0.1461	0.00%
2007-09-04	0	0.690	0.680	0.710	-	-	0	0	-	0.148	0.146	0.153	-	-	0	-	0.00%
2007-09-03	0	0.690	0.680	0.690	-	-	0	0	-	0.148	0.146	0.148	-	-	0	-	0.00%
2007-08-31	0	0.690	0.690	0.720	0.680	0.680	104,000	70,720	0.6800	0.148	0.148	0.155	0.146	0.146	484,085	0.1461	-1.43%
2007-08-30	0	0.700	0.680	0.720	0.670	0.700	322,000	221,600	0.6882	0.150	0.146	0.155	0.144	0.150	1,498,801	0.1479	0.00%
2007-08-29	0	0.700	0.680	0.700	-	-	0	0	-	0.150	0.146	0.150	-	-	0	-	0.00%
2007-08-28	0	0.700	0.690	0.710	0.700	0.700	374,000	261,800	0.7000	0.150	0.148	0.153	0.150	0.150	1,740,843	0.1504	-4.11%
2007-08-27	0	0.730	0.710	0.750	0.730	0.730	30,000	21,900	0.7300	0.157	0.153	0.161	0.157	0.157	139,640	0.1568	4.29%
2007-08-24	0	0.700	0.700	0.730	0.700	0.700	50,000	35,000	0.7000	0.150	0.150	0.157	0.150	0.150	232,733	0.1504	0.00%
2007-08-23	0	0.700	0.690	0.720	0.690	0.700	354,000	244,760	0.6914	0.150	0.148	0.155	0.148	0.150	1,647,750	0.1485	2.94%
2007-08-22	0	0.680	0.630	0.680	0.670	0.690	224,000	151,660	0.6771	0.146	0.135	0.146	0.144	0.148	1,042,644	0.1455	-2.86%
2007-08-21	0	0.700	0.670	0.730	0.700	0.700	1,000,000	700,000	0.7000	0.150	0.144	0.157	0.150	0.150	4,654,661	0.1504	-2.78%
2007-08-20	0	0.720	0.700	0.720	0.630	0.830	28,000	19,080	0.6814	0.155	0.150	0.155	0.135	0.178	130,331	0.1464	9.09%
2007-08-17	0	0.680	0.630	0.680	0.700	0.700	50,000	35,000	0.7000	0.142	0.131	0.142	0.146	0.146	239,786	0.1460	-6.85%
2007-08-16	0	0.730	0.730	0.760	0.730	0.730	48,000	35,040	0.7300	0.152	0.152	0.158	0.152	0.152	230,194	0.1522	-5.19%
2007-08-15	0	0.770	0.730	0.810	-	-	0	0	-	0.161	0.152	0.169	-	-	0	-	0.00%
2007-08-14	0	0.770	0.740	0.820	-	-	0	0	-	0.161	0.154	0.171	-	-	0	-	0.00%
2007-08-13	0	0.770	0.770	0.830	0.770	0.810	60,000	47,000	0.7833	0.161	0.161	0.173	0.161	0.169	287,743	0.1633	-4.94%
2007-08-10	0	0.810	0.810	0.830	0.760	0.760	22,000	16,720	0.7600	0.169	0.169	0.173	0.158	0.158	105,506	0.1585	-4.71%
2007-08-09	0	0.850	0.800	0.850	0.850	0.850	50,000	42,500	0.8500	0.177	0.167	0.177	0.177	0.177	239,786	0.1772	1.19%
2007-08-08	0	0.840	0.840	0.860	0.800	0.800	30,000	24,000	0.8000	0.175	0.175	0.179	0.167	0.167	143,871	0.1668	5.00%
2007-08-07	0	0.800	0.750	0.800	0.800	0.830	124,000	101,700	0.8202	0.167	0.156	0.167	0.167	0.173	594,668	0.1710	-3.61%
2007-08-06	0	0.830	0.830	0.860	0.830	0.830	118,000	97,940	0.8300	0.173	0.173	0.179	0.173	0.173	565,894	0.1731	-3.49%
2007-08-03	0	0.860	0.850	0.920	0.850	0.900	420,000	358,940	0.8546	0.179	0.177	0.192	0.177	0.188	2,014,199	0.1782	-3.37%
2007-08-02	0	0.890	0.890	0.920	0.870	0.920	252,000	223,720	0.8878	0.186	0.186	0.192	0.181	0.192	1,208,519	0.1851	0.00%
2007-08-01	0	0.890	0.890	0.950	0.880	0.980	260,000	234,140	0.9005	0.186	0.186	0.198	0.183	0.204	1,246,885	0.1878	-7.29%
2007-07-31	0	0.960	0.960	0.990	0.880	0.990	210,000	194,680	0.9270	0.200	0.200	0.206	0.183	0.206	1,007,099	0.1933	1.05%
2007-07-30	0	0.950	0.950	0.970	0.910	0.930	136,000	126,360	0.9291	0.198	0.198	0.202	0.190	0.194	652,217	0.1937	1.06%
2007-07-27	0	0.940	0.940	0.990	0.940	0.990	362,000	349,640	0.9659	0.196	0.196	0.206	0.196	0.206	1,736,047	0.2014	-4.08%
2007-07-26	0	0.980	0.960	0.990	0.980	1.020	344,000	343,000	0.9971	0.204	0.200	0.206	0.204	0.213	1,649,725	0.2079	-2.00%
2007-07-25	0	1.000	0.980	1.000	0.930	1.030	390,000	384,300	0.9854	0.209	0.204	0.209	0.194	0.215	1,870,327	0.2055	6.38%
2007-07-24	0	0.940	0.940	0.990	0.920	1.040	596,000	566,980	0.9513	0.196	0.196	0.206	0.192	0.217	2,858,244	0.1984	-4.08%
2007-07-23	0	0.980	0.950	0.980	0.910	1.010	790,000	758,740	0.9604	0.204	0.198	0.204	0.190	0.211	3,788,612	0.2003	-5.77%
2007-07-20	0	1.040	1.030	1.040	1.030	1.090	1,038,000	1,082,460	1.0428	0.217	0.215	0.217	0.215	0.227	4,977,948	0.2175	0.97%
2007-07-19	0	1.030	1.030	1.040	0.950	1.380	6,782,000	7,873,480	1.1609	0.215	0.215	0.217	0.198	0.288	32,524,513	0.2421	14.44%
2007-07-18	0	0.900	0.900	0.950	0.800	0.910	2,224,000	1,921,080	0.8638	0.188	0.188	0.198	0.167	0.190	10,665,662	0.1801	18.42%
2007-07-17	0	0.760	0.760	0.790	0.700	0.760	86,000	64,900	0.7547	0.158	0.158	0.165	0.146	0.158	412,431	0.1574	-1.30%
2007-07-16	0	0.770	0.770	0.800	0.770	0.770	30,000	23,100	0.7700	0.161	0.161	0.167	0.161	0.161	143,871	0.1606	0.00%
2007-07-13	0	0.770	0.740	0.800	0.770	0.770	4,000	3,080	0.7700	0.161	0.154	0.167	0.161	0.161	19,183	0.1606	-3.75%
2007-07-12	0	0.800	0.800	0.820	0.800	0.810	40,000	32,020	0.8005	0.167	0.167	0.171	0.167	0.169	191,828	0.1669	-3.61%
2007-07-11	0	0.830	0.740	0.830	-	-	0	0	-	0.173	0.154	0.173	-	-	0	-	0.00%
2007-07-10	0	0.830	0.740	0.830	0.810	0.830	82,000	67,640	0.8249	0.173	0.154	0.173	0.169	0.173	393,248	0.1720	2.47%
2007-07-09	0	0.810	0.740	0.810	0.730	0.840	92,000	69,620	0.7567	0.169	0.154	0.169	0.152	0.175	441,205	0.1578	2.53%
2007-07-06	0	0.790	0.780	0.810	-	-	0	0	-	0.165	0.163	0.169	-	-	0	-	0.00%
2007-07-05	0	0.790	0.760	0.790	0.790	0.800	4,000	3,180	0.7950	0.165	0.158	0.165	0.165	0.167	19,183	0.1658	1.28%
2007-07-04	0	0.780	0.750	0.790	0.780	0.780	40,000	31,200	0.7800	0.163	0.156	0.165	0.163	0.163	191,828	0.1626	6.85%
2007-07-03	0	0.730	0.730	0.780	0.730	0.730	76,000	55,480	0.7300	0.152	0.152	0.163	0.152	0.152	364,474	0.1522	-6.41%
2007-06-29	0	0.780	0.750	0.790	0.780	0.780	60,000	46,800	0.7800	0.163	0.156	0.165	0.163	0.163	287,743	0.1626	-2.50%
2007-06-28	0	0.800	0.750	0.800	-	-	0	0	-	0.167	0.156	0.167	-	-	0	-	0.00%
2007-06-27	0	0.800	0.760	0.800	-	-	0	0	-	0.167	0.158	0.167	-	-	0	-	0.00%
2007-06-26	0	0.800	0.750	0.800	0.780	0.800	310,000	243,400	0.7852	0.167	0.156	0.167	0.163	0.167	1,486,670	0.1637	2.56%
2007-06-25	0	0.780	0.730	0.780	0.720	0.790	214,000	167,200	0.7813	0.163	0.152	0.163	0.150	0.165	1,026,282	0.1629	2.63%
2007-06-22	0	0.760	0.730	0.760	0.750	0.760	190,000	142,700	0.7511	0.158	0.152	0.158	0.156	0.158	911,185	0.1566	-1.30%
2007-06-21	0	0.770	0.750	0.780	0.700	0.770	926,000	662,180	0.7151	0.161	0.156	0.163	0.146	0.161	4,440,829	0.1491	2.67%
2007-06-20	0	0.750	0.750	0.770	0.740	0.770	748,000	562,420	0.7519	0.156	0.156	0.161	0.154	0.161	3,587,192	0.1568	2.74%
2007-06-18	0	0.730	0.710	0.730	0.680	0.750	796,000	563,120	0.7074	0.152	0.148	0.152	0.142	0.156	3,817,386	0.1475	-7.59%
2007-06-15	0	0.790	0.770	0.800	0.770	0.910	1,416,000	1,182,520	0.8351	0.165	0.161	0.167	0.161	0.190	6,790,727	0.1741	-14.13%
2007-06-14	0	0.920	0.900	0.930	0.860	0.940	1,408,000	1,243,920	0.8835	0.192	0.188	0.194	0.179	0.196	6,752,361	0.1842	2.22%
2007-06-13	0	0.900	0.900	0.910	0.810	0.950	3,212,000	2,779,280	0.8653	0.188	0.188	0.190	0.169	0.198	15,403,824	0.1804	16.88%
2007-06-12	0	0.770	0.760	0.790	0.710	0.810	2,028,000	1,540,140	0.7594	0.161	0.158	0.165	0.148	0.169	9,725,702	0.1584	10.00%
2007-06-11	0	0.700	0.680	0.700	0.630	0.710	2,600,000	1,739,980	0.6692	0.146	0.142	0.146	0.131	0.148	12,468,849	0.1395	12.90%
2007-06-08	0	0.620	0.620	0.630	0.580	0.650	2,248,000	1,387,440	0.6172	0.129	0.129	0.131	0.121	0.136	10,780,759	0.1287	8.77%
2007-06-07	0	0.570	0.570	0.580	0.560	0.590	1,930,000	1,094,620	0.5672	0.119	0.119	0.121	0.117	0.123	9,255,723	0.1183	-1.72%
2007-06-06	0	0.580	0.570	0.580	0.560	0.600	474,000	273,420	0.5768	0.121	0.119	0.121	0.117	0.125	2,273,167	0.1203	3.57%
2007-06-05	0	0.560	0.550	0.580	0.560	0.580	1,410,000	795,800	0.5644	0.117	0.115	0.121	0.117	0.121	6,761,953	0.1177	-3.45%
2007-06-04	0	0.580	0.570	0.580	0.540	0.580	1,262,000	710,460	0.5630	0.121	0.119	0.121	0.113	0.121	6,052,187	0.1174	7.41%
2007-06-01	0	0.540	0.540	0.560	0.540	0.560	990,000	539,600	0.5451	0.113	0.113	0.117	0.113	0.117	4,747,754	0.1137	0.00%
2007-05-31	0	0.540	0.540	0.560	-	-	0	0	-	0.113	0.113	0.117	-	-	0	-	1.89%
2007-05-30	0	0.530	0.530	0.540	0.530	0.560	260,000	140,500	0.5404	0.111	0.111	0.113	0.111	0.117	1,246,885	0.1127	-5.36%
2007-05-29	0	0.560	0.550	0.560	0.580	0.580	150,000	87,000	0.5800	0.117	0.115	0.117	0.121	0.121	719,357	0.1209	-5.08%
2007-05-28	0	0.590	0.500	0.590	-	-	0	0	-	0.123	0.104	0.123	-	-	0	-	0.00%
2007-05-25	0	0.590	0.510	0.590	-	-	0	0	-	0.123	0.106	0.123	-	-	0	-	0.00%
2007-05-23	0	0.590	0.510	0.590	-	-	0	0	-	0.123	0.106	0.123	-	-	0	-	0.00%
2007-05-22	0	0.590	0.510	0.590	0.590	0.590	10,000	5,900	0.5900	0.123	0.106	0.123	0.123	0.123	47,957	0.1230	1.72%
2007-05-21	0	0.580	0.580	0.600	0.520	0.600	440,000	238,720	0.5425	0.121	0.121	0.125	0.108	0.125	2,110,113	0.1131	-3.33%
2007-05-18	0	0.600	0.530	0.610	0.540	0.600	434,000	256,160	0.5902	0.125	0.111	0.127	0.113	0.125	2,081,339	0.1231	5.26%
2007-05-17	0	0.570	0.530	0.570	0.520	0.570	170,000	89,900	0.5288	0.119	0.111	0.119	0.108	0.119	815,271	0.1103	-5.00%
2007-05-16	0	0.600	0.520	0.600	-	-	0	0	-	0.125	0.108	0.125	-	-	0	-	0.00%
2007-05-15	0	0.600	0.520	0.600	0.600	0.600	48,000	28,800	0.6000	0.125	0.108	0.125	0.125	0.125	230,194	0.1251	3.45%
2007-05-14	0	0.580	0.510	0.580	-	-	0	0	-	0.121	0.106	0.121	-	-	0	-	0.00%
2007-05-11	0	0.580	0.500	0.590	-	-	0	0	-	0.121	0.104	0.123	-	-	0	-	0.00%
2007-05-10	0	0.580	0.550	0.590	-	-	0	0	-	0.121	0.115	0.123	-	-	0	-	0.00%
2007-05-09	0	0.580	0.530	0.580	0.530	0.580	2,150,000	1,239,840	0.5767	0.121	0.111	0.121	0.111	0.121	10,310,779	0.1202	0.00%
2007-05-08	0	0.580	0.530	0.600	-	-	0	0	-	0.121	0.111	0.125	-	-	0	-	0.00%
2007-05-07	0	0.580	0.550	0.580	0.550	0.580	266,000	152,300	0.5726	0.121	0.115	0.121	0.115	0.121	1,275,659	0.1194	3.57%
2007-05-04	0	0.560	0.560	0.620	0.540	0.560	190,000	104,320	0.5491	0.117	0.117	0.129	0.113	0.117	911,185	0.1145	-6.67%
2007-05-03	0	0.600	0.560	0.630	-	-	0	0	-	0.125	0.117	0.131	-	-	0	-	0.00%
2007-05-02	0	0.600	0.550	0.630	-	-	0	0	-	0.125	0.115	0.131	-	-	0	-	0.00%
2007-04-30	0	0.600	0.540	0.630	-	-	0	0	-	0.125	0.113	0.131	-	-	0	-	0.00%
2007-04-27	0	0.600	0.540	0.600	-	-	0	0	-	0.125	0.113	0.125	-	-	0	-	0.00%
2007-04-26	0	0.600	0.540	0.600	0.510	0.600	22,000	12,840	0.5836	0.125	0.113	0.125	0.106	0.125	105,506	0.1217	13.21%
2007-04-25	0	0.530	0.530	0.600	0.520	0.520	46,000	23,920	0.5200	0.111	0.111	0.125	0.108	0.108	220,603	0.1084	-5.36%
2007-04-24	0	0.560	0.560	0.600	-	-	0	0	-	0.117	0.117	0.125	-	-	0	-	0.00%
2007-04-23	0	0.560	0.550	0.610	0.560	0.610	80,000	46,300	0.5788	0.117	0.115	0.127	0.117	0.127	383,657	0.1207	-6.67%
2007-04-20	0	0.600	0.570	0.600	0.570	0.600	508,000	299,900	0.5904	0.125	0.119	0.125	0.119	0.125	2,436,221	0.1231	-4.76%
2007-04-19	0	0.630	0.630	0.640	0.610	0.630	146,000	90,980	0.6232	0.131	0.131	0.133	0.127	0.131	700,174	0.1299	1.61%
2007-04-18	0	0.620	0.620	0.630	0.610	0.620	110,000	68,100	0.6191	0.129	0.129	0.131	0.127	0.129	527,528	0.1291	-1.59%
2007-04-17	0	0.630	0.610	0.640	0.630	0.630	330,000	207,900	0.6300	0.131	0.127	0.133	0.131	0.131	1,582,585	0.1314	8.62%
2007-04-16	0	0.580	0.550	0.590	0.550	0.580	490,000	274,700	0.5606	0.121	0.115	0.123	0.115	0.121	2,349,898	0.1169	9.43%
2007-04-13	0	0.530	0.500	0.550	0.510	0.530	70,000	36,700	0.5243	0.111	0.104	0.115	0.106	0.111	335,700	0.1093	6.00%
2007-04-12	0	0.500	0.465	0.510	-	-	2,500,000	1,250,000	0.5000	0.104	0.097	0.106	-	-	11,989,278	0.1043	0.00%
2007-04-11	0	0.500	0.490	0.500	0.500	0.500	10,000	5,000	0.5000	0.104	0.102	0.104	0.104	0.104	47,957	0.1043	6.38%
2007-04-10	0	0.470	0.470	0.500	0.470	0.500	122,000	60,440	0.4954	0.098	0.098	0.104	0.098	0.104	585,077	0.1033	-3.09%
2007-04-04	0	0.485	0.475	0.490	0.465	0.485	180,000	86,700	0.4817	0.101	0.099	0.102	0.097	0.101	863,228	0.1004	5.43%
2007-04-03	0	0.460	0.460	0.490	0.450	0.450	2,000	900	0.4500	0.096	0.096	0.102	0.094	0.094	9,591	0.0938	-2.13%
2007-04-02	0	0.470	0.445	0.470	0.470	0.470	100,000	47,000	0.4700	0.098	0.093	0.098	0.098	0.098	479,571	0.0980	2.17%
2007-03-30	0	0.460	0.440	0.470	-	-	0	0	-	0.096	0.092	0.098	-	-	0	-	0.00%
2007-03-29	0	0.460	0.435	0.460	0.460	0.460	20,000	9,200	0.4600	0.096	0.091	0.096	0.096	0.096	95,914	0.0959	4.55%
2007-03-28	0	0.440	0.440	0.470	0.440	0.440	100,000	44,000	0.4400	0.092	0.092	0.098	0.092	0.092	479,571	0.0917	-4.35%
2007-03-27	0	0.460	0.440	0.460	0.460	0.460	100,000	46,000	0.4600	0.096	0.092	0.096	0.096	0.096	479,571	0.0959	5.75%
2007-03-26	0	0.435	0.435	0.445	0.435	0.435	24,000	10,440	0.4350	0.091	0.091	0.093	0.091	0.091	115,097	0.0907	1.16%
2007-03-23	0	0.430	0.430	0.450	0.430	0.430	480,000	206,400	0.4300	0.090	0.090	0.094	0.090	0.090	2,301,941	0.0897	-3.37%
2007-03-22	0	0.445	0.435	0.480	-	-	0	0	-	0.093	0.091	0.100	-	-	0	-	0.00%
2007-03-21	0	0.445	0.435	0.470	-	-	0	0	-	0.093	0.091	0.098	-	-	0	-	0.00%
2007-03-20	0	0.445	0.440	0.450	0.425	0.445	172,000	75,100	0.4366	0.093	0.092	0.094	0.089	0.093	824,862	0.0910	7.23%
2007-03-19	0	0.415	0.415	0.450	0.415	0.415	50,000	20,750	0.4150	0.087	0.087	0.094	0.087	0.087	239,786	0.0865	2.47%
2007-03-16	0	0.405	0.400	0.450	-	-	0	0	-	0.084	0.083	0.094	-	-	0	-	0.00%
2007-03-15	0	0.405	0.405	0.450	0.400	0.405	120,000	48,300	0.4025	0.084	0.084	0.094	0.083	0.084	575,485	0.0839	0.00%
2007-03-14	0	0.405	0.405	0.430	0.385	0.405	970,000	381,740	0.3935	0.084	0.084	0.090	0.080	0.084	4,651,840	0.0821	0.00%
2007-03-13	0	0.405	0.405	0.430	-	-	0	0	-	0.084	0.084	0.090	-	-	0	-	0.00%
2007-03-12	0	0.405	0.400	0.430	-	-	0	0	-	0.084	0.083	0.090	-	-	0	-	0.00%
2007-03-09	0	0.405	0.400	0.430	-	-	0	0	-	0.084	0.083	0.090	-	-	0	-	0.00%
2007-03-08	0	0.405	0.405	0.430	-	-	0	0	-	0.084	0.084	0.090	-	-	0	-	0.00%
2007-03-07	0	0.405	0.405	0.430	-	-	0	0	-	0.084	0.084	0.090	-	-	0	-	0.00%
2007-03-06	0	0.405	0.405	0.430	0.380	0.380	10,000	3,800	0.3800	0.084	0.084	0.090	0.079	0.079	47,957	0.0792	-2.41%
2007-03-05	0	0.415	0.370	0.430	-	-	0	0	-	0.087	0.077	0.090	-	-	0	-	0.00%
2007-03-02	0	0.415	0.415	0.435	0.415	0.415	224,000	92,960	0.4150	0.087	0.087	0.091	0.087	0.087	1,074,239	0.0865	0.00%
2007-03-01	0	0.415	0.410	0.415	0.415	0.415	56,000	23,240	0.4150	0.087	0.085	0.087	0.087	0.087	268,560	0.0865	0.00%
2007-02-28	0	0.415	0.415	0.430	0.410	0.430	110,000	47,100	0.4282	0.087	0.087	0.090	0.085	0.090	527,528	0.0893	-3.49%
2007-02-27	0	0.430	0.415	0.430	0.430	0.430	50,000	21,500	0.4300	0.090	0.087	0.090	0.090	0.090	239,786	0.0897	4.88%
2007-02-26	0	0.410	0.410	0.425	0.410	0.420	100,000	41,540	0.4154	0.085	0.085	0.089	0.085	0.088	479,571	0.0866	-2.38%
2007-02-23	0	0.420	0.410	0.435	0.420	0.420	100,000	42,000	0.4200	0.088	0.085	0.091	0.088	0.088	479,571	0.0876	-2.33%
2007-02-22	0	0.430	0.420	0.440	0.430	0.430	70,000	30,100	0.4300	0.090	0.088	0.092	0.090	0.090	335,700	0.0897	6.17%
2007-02-21	0	0.405	0.405	0.445	-	-	0	0	-	0.084	0.084	0.093	-	-	0	-	0.00%
2007-02-16	0	0.405	0.405	0.420	-	-	0	0	-	0.084	0.084	0.088	-	-	0	-	0.00%
2007-02-15	0	0.405	0.405	0.430	0.405	0.405	200,000	81,000	0.4050	0.084	0.084	0.090	0.084	0.084	959,142	0.0845	-2.41%
2007-02-14	0	0.415	0.410	0.425	-	-	0	0	-	0.087	0.085	0.089	-	-	0	-	0.00%
2007-02-13	0	0.415	0.415	0.420	0.415	0.415	10,000	4,150	0.4150	0.087	0.087	0.088	0.087	0.087	47,957	0.0865	0.00%
2007-02-12	0	0.415	0.415	0.430	0.415	0.415	150,000	62,250	0.4150	0.087	0.087	0.090	0.087	0.087	719,357	0.0865	0.00%
2007-02-09	0	0.415	0.405	0.425	-	-	0	0	-	0.087	0.084	0.089	-	-	0	-	0.00%
2007-02-08	0	0.415	0.415	0.425	-	-	0	0	-	0.087	0.087	0.089	-	-	0	-	1.22%
2007-02-07	0	0.410	0.410	0.415	0.410	0.415	132,000	54,220	0.4108	0.085	0.085	0.087	0.085	0.087	633,034	0.0857	1.23%
2007-02-06	0	0.405	0.390	0.405	0.410	0.415	72,000	29,640	0.4117	0.084	0.081	0.084	0.085	0.087	345,291	0.0858	2.53%
2007-02-05	0	0.395	0.385	0.395	0.395	0.395	140,000	55,300	0.3950	0.082	0.080	0.082	0.082	0.082	671,400	0.0824	5.33%
2007-02-02	0	0.375	0.375	0.395	0.375	0.375	32,000	12,000	0.3750	0.078	0.078	0.082	0.078	0.078	153,463	0.0782	-1.32%
2007-02-01	0	0.380	0.380	0.390	0.380	0.380	40,000	15,200	0.3800	0.079	0.079	0.081	0.079	0.079	191,828	0.0792	0.00%
2007-01-31	0	0.380	0.370	0.380	0.380	0.380	114,000	43,320	0.3800	0.079	0.077	0.079	0.079	0.079	546,711	0.0792	-2.56%
2007-01-30	0	0.390	0.380	0.395	0.390	0.390	60,000	23,400	0.3900	0.081	0.079	0.082	0.081	0.081	287,743	0.0813	-2.50%
2007-01-29	0	0.400	0.370	0.400	0.300	0.400	1,108,000	410,170	0.3702	0.083	0.077	0.083	0.063	0.083	5,313,648	0.0772	3.90%
2007-01-26	0	0.385	0.385	0.405	0.370	0.400	684,000	265,070	0.3875	0.080	0.080	0.084	0.077	0.083	3,280,266	0.0808	-3.75%
2007-01-25	0	0.400	0.400	0.405	0.390	0.400	3,094,000	1,230,620	0.3977	0.083	0.083	0.084	0.081	0.083	14,837,930	0.0829	-1.23%
2007-01-24	0	0.405	0.405	0.420	0.400	0.430	1,270,000	522,000	0.4110	0.084	0.084	0.088	0.083	0.090	6,090,553	0.0857	0.00%
2007-01-23	0	0.405	0.400	0.420	0.400	0.450	980,000	397,650	0.4058	0.084	0.083	0.088	0.083	0.094	4,699,797	0.0846	-10.00%
2007-01-22	0	0.450	0.440	0.450	0.440	0.480	656,000	296,680	0.4523	0.094	0.092	0.094	0.092	0.100	3,145,987	0.0943	-13.46%
2007-01-19	0	0.520	0.480	0.560	-	-	0	0	-	0.108	0.100	0.117	-	-	0	-	0.00%
2007-01-18	0	0.520	0.475	0.550	-	-	0	0	-	0.108	0.099	0.115	-	-	0	-	0.00%
2007-01-17	0	0.520	0.470	0.590	-	-	0	0	-	0.108	0.098	0.123	-	-	0	-	0.00%
2007-01-16	0	0.520	0.500	0.570	0.520	0.530	54,000	28,420	0.5263	0.108	0.104	0.119	0.108	0.111	258,968	0.1097	-8.77%
2007-01-15	0	0.570	0.530	0.590	-	-	0	0	-	0.119	0.111	0.123	-	-	0	-	0.00%
2007-01-12	0	0.570	0.540	0.600	0.570	0.580	112,000	64,340	0.5745	0.119	0.113	0.125	0.119	0.121	537,120	0.1198	-5.00%
2007-01-11	0	0.600	0.540	0.600	0.540	0.600	28,000	16,200	0.5786	0.125	0.113	0.125	0.113	0.125	134,280	0.1206	0.00%
2007-01-10	0	0.600	0.540	0.600	-	-	0	0	-	0.125	0.113	0.125	-	-	0	-	0.00%
2007-01-09	0	0.600	0.550	0.600	-	-	0	0	-	0.125	0.115	0.125	-	-	0	-	-7.69%
2007-01-08	0	0.650	0.550	0.650	-	-	0	0	-	0.136	0.115	0.136	-	-	0	-	0.00%
2007-01-05	0	0.650	0.550	0.650	-	-	0	0	-	0.136	0.115	0.136	-	-	0	-	0.00%
2007-01-04	0	0.650	0.550	0.650	-	-	0	0	-	0.136	0.115	0.136	-	-	0	-	0.00%
2007-01-03	0	0.650	0.550	0.650	-	-	0	0	-	0.136	0.115	0.136	-	-	0	-	0.00%
2007-01-02	0	0.650	0.550	0.650	-	-	0	0	-	0.136	0.115	0.136	-	-	0	-	0.00%
2006-12-29	0	0.650	0.550	0.650	-	-	0	0	-	0.136	0.115	0.136	-	-	0	-	0.00%
2006-12-28	0	0.650	0.550	0.650	0.610	0.650	36,000	22,600	0.6278	0.136	0.115	0.136	0.127	0.136	172,646	0.1309	0.78%
2006-12-27	0	0.650	0.550	0.650	-	-	0	0	-	0.134	0.114	0.134	-	-	0	-	-2.99%
2006-12-22	0	0.670	0.670	0.680	-	-	0	0	-	0.139	0.139	0.141	-	-	0	-	4.69%
2006-12-21	0	0.640	0.640	0.680	0.560	0.600	70,000	39,600	0.5657	0.132	0.132	0.141	0.116	0.124	338,302	0.1171	0.00%
2006-12-20	0	0.640	0.550	0.670	-	-	0	0	-	0.132	0.114	0.139	-	-	0	-	0.00%
2006-12-19	0	0.640	0.550	0.670	-	-	0	0	-	0.132	0.114	0.139	-	-	0	-	0.00%
2006-12-18	0	0.640	0.550	0.640	0.600	0.640	60,000	36,400	0.6067	0.132	0.114	0.132	0.124	0.132	289,973	0.1255	-7.25%
2006-12-15	0	0.690	0.630	0.690	0.640	0.690	414,000	265,580	0.6415	0.143	0.130	0.143	0.132	0.143	2,000,815	0.1327	-1.43%
2006-12-14	0	0.700	0.700	0.710	0.640	0.640	10,000	6,400	0.6400	0.145	0.145	0.147	0.132	0.132	48,329	0.1324	9.38%
2006-12-13	0	0.640	0.580	0.640	-	-	0	0	-	0.132	0.120	0.132	-	-	0	-	0.00%
2006-12-12	0	0.640	0.600	0.640	0.550	0.640	190,000	105,400	0.5547	0.132	0.124	0.132	0.114	0.132	918,249	0.1148	0.00%
2006-12-11	0	0.640	0.580	0.640	-	-	0	0	-	0.132	0.120	0.132	-	-	0	-	-1.54%
2006-12-08	0	0.650	0.610	0.650	-	-	0	0	-	0.134	0.126	0.134	-	-	0	-	-4.41%
2006-12-07	0	0.680	0.620	0.680	-	-	0	0	-	0.141	0.128	0.141	-	-	0	-	0.00%
2006-12-06	0	0.680	0.630	0.680	-	-	0	0	-	0.141	0.130	0.141	-	-	0	-	0.00%
2006-12-05	0	0.680	0.620	0.680	-	-	0	0	-	0.141	0.128	0.141	-	-	0	-	-2.86%
2006-12-04	0	0.700	0.600	0.700	-	-	0	0	-	0.145	0.124	0.145	-	-	0	-	0.00%
2006-12-01	0	0.700	0.600	0.700	-	-	0	0	-	0.145	0.124	0.145	-	-	0	-	0.00%
2006-11-30	0	0.700	0.700	0.730	-	-	0	0	-	0.145	0.145	0.151	-	-	0	-	2.94%
2006-11-29	0	0.680	0.680	0.730	0.610	0.610	8,000	4,880	0.6100	0.141	0.141	0.151	0.126	0.126	38,663	0.1262	0.00%
2006-11-28	0	0.680	0.600	0.700	-	-	0	0	-	0.141	0.124	0.145	-	-	0	-	0.00%
2006-11-27	0	0.680	0.680	0.700	-	-	0	0	-	0.141	0.141	0.145	-	-	0	-	4.62%
2006-11-24	0	0.650	0.650	0.710	0.630	0.630	80,000	50,400	0.6300	0.134	0.134	0.147	0.130	0.130	386,631	0.1304	-8.45%
2006-11-23	0	0.710	0.710	0.720	-	-	0	0	-	0.147	0.147	0.149	-	-	0	-	1.43%
2006-11-22	0	0.700	0.660	0.720	0.630	0.700	90,000	58,900	0.6544	0.145	0.137	0.149	0.130	0.145	434,960	0.1354	18.64%
2006-11-21	0	0.590	0.580	0.620	-	-	0	0	-	0.122	0.120	0.128	-	-	0	-	0.00%
2006-11-20	0	0.590	0.590	0.620	0.590	0.590	50,000	29,500	0.5900	0.122	0.122	0.128	0.122	0.122	241,644	0.1221	-3.28%
2006-11-17	0	0.610	0.580	0.610	0.610	0.610	20,000	12,200	0.6100	0.126	0.120	0.126	0.126	0.126	96,658	0.1262	3.39%
2006-11-16	0	0.590	0.590	0.600	0.590	0.590	140,000	82,600	0.5900	0.122	0.122	0.124	0.122	0.122	676,604	0.1221	0.00%
2006-11-15	0	0.590	0.590	0.600	0.560	0.600	200,000	116,600	0.5830	0.122	0.122	0.124	0.116	0.124	966,577	0.1206	3.51%
2006-11-14	0	0.570	0.570	0.590	0.550	0.600	98,000	56,500	0.5765	0.118	0.118	0.122	0.114	0.124	473,623	0.1193	1.79%
2006-11-13	0	0.560	0.560	0.570	0.560	0.560	170,000	95,200	0.5600	0.116	0.116	0.118	0.116	0.116	821,591	0.1159	-1.75%
2006-11-10	0	0.570	0.570	0.590	0.570	0.570	56,000	31,920	0.5700	0.118	0.118	0.122	0.118	0.118	270,642	0.1179	0.00%
2006-11-09	0	0.570	0.570	0.590	0.560	0.570	8,000	4,500	0.5625	0.118	0.118	0.122	0.116	0.118	38,663	0.1164	0.00%
2006-11-08	0	0.570	0.560	0.570	-	-	0	0	-	0.118	0.116	0.118	-	-	0	-	0.00%
2006-11-07	0	0.570	0.560	0.580	0.570	0.570	420,000	239,400	0.5700	0.118	0.116	0.120	0.118	0.118	2,029,813	0.1179	0.00%
2006-11-06	0	0.570	0.560	0.570	0.570	0.590	170,000	97,300	0.5724	0.118	0.116	0.118	0.118	0.122	821,591	0.1184	0.00%
2006-11-03	0	0.570	0.560	0.590	-	-	0	0	-	0.118	0.116	0.122	-	-	0	-	0.00%
2006-11-02	0	0.570	0.570	0.610	-	-	0	0	-	0.118	0.118	0.126	-	-	0	-	0.00%
2006-11-01	0	0.570	0.560	0.610	-	-	0	0	-	0.118	0.116	0.126	-	-	0	-	0.00%
2006-10-31	0	0.570	0.570	0.600	0.570	0.570	180,000	102,600	0.5700	0.118	0.118	0.124	0.118	0.118	869,920	0.1179	-1.72%
2006-10-27	0	0.580	0.570	0.610	0.580	0.580	200,000	116,000	0.5800	0.120	0.118	0.126	0.120	0.120	966,577	0.1200	0.00%
2006-10-26	0	0.580	0.560	0.600	0.570	0.590	200,000	116,240	0.5812	0.120	0.116	0.124	0.118	0.122	966,577	0.1203	1.75%
2006-10-25	0	0.570	0.560	0.600	-	-	0	0	-	0.118	0.116	0.124	-	-	0	-	0.00%
2006-10-24	0	0.570	0.560	0.610	-	-	0	0	-	0.118	0.116	0.126	-	-	0	-	0.00%
2006-10-23	0	0.570	0.570	0.610	0.570	0.580	88,000	50,540	0.5743	0.118	0.118	0.126	0.118	0.120	425,294	0.1188	-3.39%
2006-10-20	0	0.590	0.560	0.600	-	-	0	0	-	0.122	0.116	0.124	-	-	0	-	0.00%
2006-10-19	0	0.590	0.570	0.610	-	-	0	0	-	0.122	0.118	0.126	-	-	0	-	0.00%
2006-10-18	0	0.590	0.550	0.600	0.590	0.590	200,000	118,000	0.5900	0.122	0.114	0.124	0.122	0.122	966,577	0.1221	7.27%
2006-10-17	0	0.550	0.540	0.550	-	-	0	0	-	0.114	0.112	0.114	-	-	0	-	-1.79%
2006-10-16	0	0.560	0.560	0.600	0.560	0.560	56,000	31,360	0.5600	0.116	0.116	0.124	0.116	0.116	270,642	0.1159	0.00%
2006-10-13	0	0.560	0.560	0.590	-	-	0	0	-	0.116	0.116	0.122	-	-	0	-	0.00%
2006-10-12	0	0.560	0.560	0.600	-	-	0	0	-	0.116	0.116	0.124	-	-	0	-	3.70%
2006-10-11	0	0.540	0.540	0.600	-	-	0	0	-	0.112	0.112	0.124	-	-	0	-	3.85%
2006-10-10	0	0.520	0.520	0.540	-	-	0	0	-	0.108	0.108	0.112	-	-	0	-	4.00%
2006-10-09	0	0.500	0.500	0.530	-	-	0	0	-	0.103	0.103	0.110	-	-	0	-	0.00%
2006-10-06	0	0.500	0.500	0.530	0.500	0.500	210,000	105,000	0.5000	0.103	0.103	0.110	0.103	0.103	1,014,906	0.1035	0.00%
2006-10-05	0	0.500	0.500	0.510	0.500	0.500	34,000	17,000	0.5000	0.103	0.103	0.106	0.103	0.103	164,318	0.1035	-1.96%
2006-10-04	0	0.510	0.490	0.510	-	-	0	0	-	0.106	0.101	0.106	-	-	0	-	0.00%
2006-10-03	0	0.510	0.480	0.510	-	-	0	0	-	0.106	0.099	0.106	-	-	0	-	0.00%
2006-09-29	0	0.510	0.500	0.520	0.480	0.510	520,000	261,500	0.5029	0.106	0.103	0.108	0.099	0.106	2,513,101	0.1041	2.00%
2006-09-28	0	0.500	0.500	0.510	0.500	0.500	200,000	100,000	0.5000	0.103	0.103	0.106	0.103	0.103	966,577	0.1035	2.04%
2006-09-27	0	0.490	0.490	0.500	-	-	0	0	-	0.101	0.101	0.103	-	-	0	-	0.00%
2006-09-26	0	0.490	0.490	0.500	0.490	0.500	390,000	194,600	0.4990	0.101	0.101	0.103	0.101	0.103	1,884,826	0.1032	2.08%
2006-09-25	0	0.480	0.480	0.500	-	-	0	0	-	0.099	0.099	0.103	-	-	0	-	2.13%
2006-09-22	0	0.470	0.470	0.500	-	-	0	0	-	0.097	0.097	0.103	-	-	0	-	0.00%
2006-09-21	0	0.470	0.460	0.500	0.470	0.470	50,000	23,500	0.4700	0.097	0.095	0.103	0.097	0.097	241,644	0.0973	0.00%
2006-09-20	0	0.470	0.470	0.495	0.470	0.470	64,000	30,080	0.4700	0.097	0.097	0.102	0.097	0.097	309,305	0.0973	0.00%
2006-09-19	0	0.470	0.470	0.510	0.470	0.480	160,000	75,400	0.4713	0.097	0.097	0.106	0.097	0.099	773,262	0.0975	-7.84%
2006-09-18	0	0.510	0.500	0.510	0.490	0.510	260,000	130,400	0.5015	0.106	0.103	0.106	0.101	0.106	1,256,551	0.1038	4.08%
2006-09-15	0	0.490	0.480	0.490	-	-	0	0	-	0.101	0.099	0.101	-	-	0	-	-2.00%
2006-09-14	0	0.500	0.480	0.500	-	-	0	0	-	0.103	0.099	0.103	-	-	0	-	0.00%
2006-09-13	0	0.500	0.450	0.500	-	-	0	0	-	0.103	0.093	0.103	-	-	0	-	0.00%
2006-09-12	0	0.500	0.480	0.510	0.500	0.510	200,000	100,400	0.5020	0.103	0.099	0.106	0.103	0.106	966,577	0.1039	0.00%
2006-09-11	0	0.500	0.470	0.500	-	-	0	0	-	0.103	0.097	0.103	-	-	0	-	0.00%
2006-09-08	0	0.500	0.480	0.500	0.490	0.500	50,000	24,960	0.4992	0.103	0.099	0.103	0.101	0.103	241,644	0.1033	11.11%
2006-09-07	0	0.450	0.430	0.480	-	-	0	0	-	0.093	0.089	0.099	-	-	0	-	0.00%
2006-09-06	0	0.450	0.440	0.495	-	-	0	0	-	0.093	0.091	0.102	-	-	0	-	0.00%
2006-09-05	0	0.450	0.440	0.500	0.450	0.450	30,000	13,500	0.4500	0.093	0.091	0.103	0.093	0.093	144,987	0.0931	1.12%
2006-09-04	0	0.445	0.410	0.445	0.440	0.445	80,000	35,450	0.4431	0.092	0.085	0.092	0.091	0.092	386,631	0.0917	8.54%
2006-09-01	0	0.410	0.405	0.410	0.400	0.410	201,600	80,676	0.4002	0.085	0.084	0.085	0.083	0.085	974,310	0.0828	7.89%
2006-08-31	0	0.380	0.380	0.390	0.380	0.380	950,000	361,000	0.3800	0.079	0.079	0.081	0.079	0.079	4,591,243	0.0786	1.33%
2006-08-30	0	0.375	0.365	0.375	-	-	0	0	-	0.078	0.076	0.078	-	-	0	-	-1.32%
2006-08-29	0	0.380	0.375	0.380	0.380	0.380	538,000	204,440	0.3800	0.079	0.078	0.079	0.079	0.079	2,600,093	0.0786	2.70%
2006-08-28	0	0.370	0.360	0.380	-	-	0	0	-	0.077	0.074	0.079	-	-	0	-	0.00%
2006-08-25	0	0.370	0.365	0.370	0.380	0.380	850,000	323,000	0.3800	0.077	0.076	0.077	0.079	0.079	4,107,954	0.0786	-1.33%
2006-08-24	0	0.375	0.375	0.380	0.370	0.380	1,028,000	390,560	0.3799	0.078	0.078	0.079	0.077	0.079	4,968,208	0.0786	-1.32%
2006-08-23	0	0.380	0.380	0.405	-	-	0	0	-	0.079	0.079	0.084	-	-	0	-	0.00%
2006-08-22	0	0.380	0.375	0.380	-	-	0	0	-	0.079	0.078	0.079	-	-	0	-	-2.56%
2006-08-21	0	0.390	0.380	0.390	-	-	0	0	-	0.081	0.079	0.081	-	-	0	-	-2.50%
2006-08-18	0	0.400	0.390	0.400	0.400	0.400	10,000	4,000	0.4000	0.083	0.081	0.083	0.083	0.083	48,329	0.0828	-2.44%
2006-08-17	0	0.410	0.410	0.420	0.365	0.410	1,028,000	408,780	0.3976	0.085	0.085	0.087	0.076	0.085	4,968,208	0.0823	7.89%
2006-08-16	0	0.380	0.380	0.400	0.380	0.380	20,000	7,600	0.3800	0.079	0.079	0.083	0.079	0.079	96,658	0.0786	0.00%
2006-08-15	0	0.380	0.380	0.410	0.380	0.390	254,000	98,140	0.3864	0.079	0.079	0.085	0.079	0.081	1,227,553	0.0799	-7.32%
2006-08-14	0	0.410	0.390	0.410	-	-	0	0	-	0.085	0.081	0.085	-	-	0	-	-1.20%
2006-08-11	0	0.415	0.410	0.415	-	-	0	0	-	0.086	0.085	0.086	-	-	0	-	-3.49%
2006-08-10	0	0.430	0.405	0.430	-	-	0	0	-	0.089	0.084	0.089	-	-	0	-	-5.49%
2006-08-09	0	0.455	0.405	0.455	-	-	0	0	-	0.094	0.084	0.094	-	-	0	-	-3.19%
2006-08-08	0	0.470	0.415	0.470	-	-	0	0	-	0.097	0.086	0.097	-	-	0	-	0.00%
2006-08-07	0	0.470	0.460	0.470	0.470	0.470	10,000	4,700	0.4700	0.097	0.095	0.097	0.097	0.097	48,329	0.0973	0.00%
2006-08-04	0	0.470	0.450	0.470	0.440	0.470	344,000	159,330	0.4632	0.097	0.093	0.097	0.091	0.097	1,662,513	0.0958	14.63%
2006-08-03	0	0.410	0.410	0.430	0.410	0.410	976,000	372,080	0.3812	0.085	0.085	0.089	0.085	0.085	4,716,898	0.0789	7.89%
2006-08-02	0	0.380	0.380	0.405	0.360	0.380	2,110,000	781,250	0.3703	0.079	0.079	0.084	0.074	0.079	10,197,392	0.0766	-3.80%
2006-08-01	0	0.395	0.385	0.405	-	-	0	0	-	0.082	0.080	0.084	-	-	0	-	0.00%
2006-07-31	0	0.395	0.395	0.420	0.395	0.395	200,000	79,000	0.3950	0.082	0.082	0.087	0.082	0.082	966,577	0.0817	-5.95%
2006-07-28	0	0.420	0.390	0.420	0.410	0.430	190,000	79,600	0.4189	0.087	0.081	0.087	0.085	0.089	918,249	0.0867	0.00%
2006-07-27	0	0.420	0.420	0.440	0.420	0.470	442,000	195,660	0.4427	0.087	0.087	0.091	0.087	0.097	2,136,136	0.0916	-10.64%
2006-07-26	0	0.470	0.470	0.495	0.470	0.470	60,000	28,200	0.4700	0.097	0.097	0.102	0.097	0.097	289,973	0.0973	-4.08%
2006-07-25	0	0.490	0.470	0.500	0.470	0.490	104,000	50,040	0.4812	0.101	0.097	0.103	0.097	0.101	502,620	0.0996	-2.00%
2006-07-24	0	0.500	0.470	0.500	0.500	0.500	30,000	15,000	0.5000	0.103	0.097	0.103	0.103	0.103	144,987	0.1035	-3.85%
2006-07-21	0	0.520	0.500	0.540	0.520	0.520	60,000	31,200	0.5200	0.108	0.103	0.112	0.108	0.108	289,973	0.1076	0.00%
2006-07-20	0	0.520	0.500	0.520	0.520	0.520	80,000	41,600	0.5200	0.108	0.103	0.108	0.108	0.108	386,631	0.1076	4.00%
2006-07-19	0	0.500	0.500	0.530	-	-	0	0	-	0.103	0.103	0.110	-	-	0	-	0.00%
2006-07-18	0	0.500	-	0.520	0.500	0.500	60,000	30,200	0.5033	0.103	-	0.108	0.103	0.103	289,973	0.1041	0.00%
2006-07-17	0	0.500	0.490	0.500	0.500	0.500	100,000	50,000	0.5000	0.103	0.101	0.103	0.103	0.103	483,289	0.1035	-3.85%
2006-07-14	0	0.520	0.500	0.520	-	-	0	0	-	0.108	0.103	0.108	-	-	0	-	0.00%
2006-07-13	0	0.520	0.520	0.540	0.520	0.520	28,000	14,560	0.5200	0.108	0.108	0.112	0.108	0.108	135,321	0.1076	-5.45%
2006-07-12	0	0.550	0.500	0.550	0.550	0.550	56,000	30,800	0.5500	0.114	0.103	0.114	0.114	0.114	270,642	0.1138	7.84%
2006-07-11	0	0.510	0.510	0.530	-	-	0	0	-	0.106	0.106	0.110	-	-	0	-	2.00%
2006-07-10	0	0.500	0.500	0.530	-	-	0	0	-	0.103	0.103	0.110	-	-	0	-	0.00%
2006-07-07	0	0.500	0.495	0.550	-	-	0	0	-	0.103	0.102	0.114	-	-	0	-	0.00%
2006-07-06	0	0.500	0.500	0.510	0.490	0.495	500,000	247,000	0.4940	0.103	0.103	0.106	0.101	0.102	2,416,444	0.1022	3.09%
2006-07-05	0	0.485	0.485	0.510	-	-	0	0	-	0.100	0.100	0.106	-	-	0	-	0.00%
2006-07-04	0	0.485	0.480	0.510	0.470	0.490	3,020,000	1,466,050	0.4854	0.100	0.099	0.106	0.097	0.101	14,595,319	0.1004	2.11%
2006-07-03	0	0.475	0.475	0.510	-	-	0	0	-	0.098	0.098	0.106	-	-	0	-	0.00%
2006-06-30	0	0.475	0.475	0.500	0.475	0.475	36,000	17,100	0.4750	0.098	0.098	0.103	0.098	0.098	173,984	0.0983	0.00%
2006-06-29	0	0.475	0.440	0.500	-	-	0	0	-	0.098	0.091	0.103	-	-	0	-	0.00%
2006-06-28	0	0.475	0.470	0.500	0.475	0.490	136,000	65,140	0.4790	0.098	0.097	0.103	0.098	0.101	657,273	0.0991	-5.00%
2006-06-27	0	0.500	0.485	0.510	0.500	0.500	68,000	34,000	0.5000	0.103	0.100	0.106	0.103	0.103	328,636	0.1035	2.04%
2006-06-26	0	0.490	0.490	0.500	0.490	0.500	268,400	133,700	0.4981	0.101	0.101	0.103	0.101	0.103	1,297,147	0.1031	-3.92%
2006-06-23	0	0.510	0.470	0.510	-	-	0	0	-	0.106	0.097	0.106	-	-	0	-	0.00%
2006-06-22	0	0.510	0.485	0.510	0.490	0.510	340,000	171,000	0.5029	0.106	0.100	0.106	0.101	0.106	1,643,182	0.1041	-7.27%
2006-06-21	0	0.550	0.500	0.550	0.560	0.580	190,000	109,200	0.5747	0.114	0.103	0.114	0.116	0.120	918,249	0.1189	-9.84%
2006-06-20	0	0.610	0.570	0.610	0.620	0.630	190,000	118,700	0.6247	0.126	0.118	0.126	0.128	0.130	918,249	0.1293	-4.69%
2006-06-19	0	0.640	0.570	0.640	-	-	0	0	-	0.132	0.118	0.132	-	-	0	-	0.00%
2006-06-16	0	0.640	0.580	0.640	0.640	0.640	50,000	32,000	0.6400	0.132	0.120	0.132	0.132	0.132	241,644	0.1324	-1.54%
2006-06-15	0	0.650	0.550	0.650	-	-	0	0	-	0.134	0.114	0.134	-	-	0	-	0.00%
2006-06-14	0	0.650	0.500	0.650	-	-	0	0	-	0.134	0.103	0.134	-	-	0	-	0.00%
2006-06-13	0	0.650	0.500	0.650	0.650	0.650	50,000	32,500	0.6500	0.134	0.103	0.134	0.134	0.134	241,644	0.1345	-1.52%
2006-06-12	0	0.660	0.500	0.690	-	-	0	0	-	0.137	0.103	0.143	-	-	0	-	0.00%
2006-06-09	0	0.660	0.590	0.660	0.580	0.670	172,000	105,600	0.6140	0.137	0.122	0.137	0.120	0.139	831,257	0.1270	-4.35%
2006-06-08	0	0.690	0.580	0.690	-	-	0	0	-	0.143	0.120	0.143	-	-	0	-	0.00%
2006-06-07	0	0.690	0.660	0.690	0.690	0.690	178,000	122,820	0.6900	0.143	0.137	0.143	0.143	0.143	860,254	0.1428	0.00%
2006-06-06	0	0.690	0.650	0.690	-	-	0	0	-	0.143	0.134	0.143	-	-	0	-	0.00%
2006-06-05	0	0.690	0.620	0.690	-	-	0	0	-	0.143	0.128	0.143	-	-	0	-	-1.43%
2006-06-02	0	0.700	0.590	0.700	-	-	0	0	-	0.145	0.122	0.145	-	-	0	-	0.00%
2006-06-01	0	0.700	0.590	0.700	0.700	0.700	26,000	18,200	0.7000	0.145	0.122	0.145	0.145	0.145	125,655	0.1448	1.45%
2006-05-30	0	0.690	0.600	0.690	-	-	0	0	-	0.143	0.124	0.143	-	-	0	-	-1.43%
2006-05-29	0	0.700	0.590	0.700	0.700	0.710	80,000	56,200	0.7025	0.145	0.122	0.145	0.145	0.147	386,631	0.1454	1.45%
2006-05-26	0	0.690	0.580	0.710	-	-	0	0	-	0.143	0.120	0.147	-	-	0	-	0.00%
2006-05-25	0	0.690	0.580	0.690	-	-	0	0	-	0.143	0.120	0.143	-	-	0	-	0.00%
2006-05-24	0	0.690	0.630	0.690	0.630	0.690	74,000	47,860	0.6468	0.143	0.130	0.143	0.130	0.143	357,634	0.1338	0.00%
2006-05-23	0	0.690	0.590	0.690	-	-	0	0	-	0.143	0.122	0.143	-	-	0	-	-1.43%
2006-05-22	0	0.700	0.580	0.700	-	-	0	0	-	0.145	0.120	0.145	-	-	0	-	0.00%
2006-05-19	0	0.700	0.580	0.700	-	-	0	0	-	0.145	0.120	0.145	-	-	0	-	0.00%
2006-05-18	0	0.700	0.580	0.700	-	-	0	0	-	0.145	0.120	0.145	-	-	0	-	0.00%
2006-05-17	0	0.700	0.590	0.700	-	-	0	0	-	0.145	0.122	0.145	-	-	0	-	0.00%
2006-05-16	0	0.700	0.590	0.700	-	-	0	0	-	0.145	0.122	0.145	-	-	0	-	0.00%
2006-05-15	0	0.700	0.590	0.710	-	-	0	0	-	0.145	0.122	0.147	-	-	0	-	0.00%
2006-05-12	0	0.700	0.600	0.700	-	-	0	0	-	0.145	0.124	0.145	-	-	0	-	0.00%
2006-05-11	0	0.700	0.600	0.700	-	-	0	0	-	0.145	0.124	0.145	-	-	0	-	0.00%
2006-05-10	0	0.700	0.610	0.700	-	-	0	0	-	0.145	0.126	0.145	-	-	0	-	0.00%
2006-05-09	0	0.700	0.590	0.700	-	-	0	0	-	0.145	0.122	0.145	-	-	0	-	0.00%
2006-05-08	0	0.700	0.590	0.700	-	-	0	0	-	0.145	0.122	0.145	-	-	0	-	0.00%
2006-05-04	0	0.700	0.500	0.710	-	-	0	0	-	0.145	0.103	0.147	-	-	0	-	0.00%
2006-05-03	0	0.700	0.590	0.700	-	-	0	0	-	0.145	0.122	0.145	-	-	0	-	0.00%
2006-05-02	0	0.700	0.520	0.710	-	-	0	0	-	0.145	0.108	0.147	-	-	0	-	0.00%
2006-04-28	0	0.700	0.630	0.720	-	-	0	0	-	0.145	0.130	0.149	-	-	0	-	0.00%
2006-04-27	0	0.700	0.640	0.700	-	-	0	0	-	0.145	0.132	0.145	-	-	0	-	-2.78%
2006-04-26	0	0.720	0.660	0.720	0.710	0.720	20,000	14,380	0.7190	0.149	0.137	0.149	0.147	0.149	96,658	0.1488	2.86%
2006-04-25	0	0.700	-	0.720	-	-	0	0	-	0.145	-	0.149	-	-	0	-	0.00%
2006-04-24	0	0.700	0.640	0.730	-	-	0	0	-	0.145	0.132	0.151	-	-	0	-	0.00%
2006-04-21	0	0.700	0.650	0.700	-	-	0	0	-	0.145	0.134	0.145	-	-	0	-	0.00%
2006-04-20	0	0.700	0.660	0.710	-	-	5,000,000	3,550,000	0.7100	0.145	0.137	0.147	-	-	24,164,436	0.1469	0.00%
2006-04-19	0	0.700	0.650	0.700	-	-	0	0	-	0.145	0.134	0.145	-	-	0	-	-1.41%
2006-04-18	0	0.710	0.670	0.710	-	-	0	0	-	0.147	0.139	0.147	-	-	0	-	0.00%
2006-04-13	0	0.710	0.640	0.710	0.710	0.710	20,000	14,200	0.7100	0.147	0.132	0.147	0.147	0.147	96,658	0.1469	1.43%
2006-04-12	0	0.700	0.640	0.710	-	-	0	0	-	0.145	0.132	0.147	-	-	0	-	0.00%
2006-04-11	0	0.700	0.640	0.710	-	-	0	0	-	0.145	0.132	0.147	-	-	0	-	0.00%
2006-04-10	0	0.700	0.640	0.700	-	-	0	0	-	0.145	0.132	0.145	-	-	0	-	0.00%
2006-04-07	0	0.700	0.650	0.710	-	-	0	0	-	0.145	0.134	0.147	-	-	0	-	0.00%
2006-04-06	0	0.700	0.650	0.700	-	-	0	0	-	0.145	0.134	0.145	-	-	0	-	-1.41%
2006-04-04	0	0.710	0.640	0.710	-	-	0	0	-	0.147	0.132	0.147	-	-	0	-	0.00%
2006-04-03	0	0.710	0.640	0.720	-	-	0	0	-	0.147	0.132	0.149	-	-	0	-	0.00%
2006-03-31	0	0.710	0.660	0.710	0.710	0.710	40,000	28,400	0.7100	0.147	0.137	0.147	0.147	0.147	193,315	0.1469	1.43%
2006-03-30	0	0.700	0.680	0.700	0.630	0.700	180,000	117,600	0.6533	0.145	0.141	0.145	0.130	0.145	869,920	0.1352	7.69%
2006-03-29	0	0.650	0.620	0.660	0.650	0.650	30,000	19,500	0.6500	0.134	0.128	0.137	0.134	0.134	144,987	0.1345	1.56%
2006-03-28	0	0.640	0.640	0.650	0.630	0.630	200,000	126,000	0.6300	0.132	0.132	0.134	0.130	0.130	966,577	0.1304	0.00%
2006-03-27	0	0.640	0.620	0.660	-	-	0	0	-	0.132	0.128	0.137	-	-	0	-	0.00%
2006-03-24	0	0.640	0.630	0.660	-	-	0	0	-	0.132	0.130	0.137	-	-	0	-	0.00%
2006-03-23	0	0.640	0.630	0.660	-	-	0	0	-	0.132	0.130	0.137	-	-	0	-	0.00%
2006-03-22	0	0.640	0.640	0.650	0.620	0.620	12,000	7,440	0.6200	0.132	0.132	0.134	0.128	0.128	57,995	0.1283	0.00%
2006-03-21	0	0.640	0.620	0.660	-	-	0	0	-	0.132	0.128	0.137	-	-	0	-	0.00%
2006-03-20	0	0.640	0.600	0.640	0.650	0.650	14,000	9,100	0.6500	0.132	0.124	0.132	0.134	0.134	67,660	0.1345	-1.54%
2006-03-17	0	0.650	0.630	0.650	0.640	0.650	400,000	257,200	0.6430	0.134	0.130	0.134	0.132	0.134	1,933,155	0.1330	-2.99%
2006-03-16	0	0.670	0.640	0.700	-	-	0	0	-	0.139	0.132	0.145	-	-	0	-	0.00%
2006-03-15	0	0.670	0.650	0.670	-	-	0	0	-	0.139	0.134	0.139	-	-	0	-	-2.90%
2006-03-14	0	0.690	0.650	0.690	0.690	0.690	30,000	20,700	0.6900	0.143	0.134	0.143	0.143	0.143	144,987	0.1428	1.47%
2006-03-13	0	0.680	0.650	0.700	-	-	0	0	-	0.141	0.134	0.145	-	-	0	-	0.00%
2006-03-10	0	0.680	0.650	0.700	-	-	0	0	-	0.141	0.134	0.145	-	-	0	-	0.00%
2006-03-09	0	0.680	0.660	0.700	0.650	0.680	70,000	46,400	0.6629	0.141	0.137	0.145	0.134	0.141	338,302	0.1372	1.49%
2006-03-08	0	0.670	0.660	0.690	-	-	0	0	-	0.139	0.137	0.143	-	-	0	-	0.00%
2006-03-07	0	0.670	0.650	0.690	-	-	0	0	-	0.139	0.134	0.143	-	-	0	-	0.00%
2006-03-06	0	0.670	0.660	0.710	0.670	0.670	30,000	20,100	0.6700	0.139	0.137	0.147	0.139	0.139	144,987	0.1386	-8.22%
2006-03-03	0	0.730	0.690	0.730	0.650	0.730	80,000	54,400	0.6800	0.151	0.143	0.151	0.134	0.151	386,631	0.1407	1.39%
2006-03-02	0	0.720	0.650	0.720	-	-	0	0	-	0.149	0.134	0.149	-	-	0	-	0.00%
2006-03-01	0	0.720	0.660	0.730	-	-	0	0	-	0.149	0.137	0.151	-	-	0	-	0.00%
2006-02-28	0	0.720	0.670	0.720	0.670	0.720	40,000	27,800	0.6950	0.149	0.139	0.149	0.139	0.149	193,315	0.1438	2.86%
2006-02-27	0	0.700	0.680	0.720	-	-	0	0	-	0.145	0.141	0.149	-	-	0	-	0.00%
2006-02-24	0	0.700	0.700	0.740	0.700	0.700	94,000	65,800	0.7000	0.145	0.145	0.153	0.145	0.145	454,291	0.1448	-4.11%
2006-02-23	0	0.730	0.680	0.730	0.670	0.730	140,000	95,600	0.6829	0.151	0.141	0.151	0.139	0.151	676,604	0.1413	4.29%
2006-02-22	0	0.700	0.670	0.700	-	-	0	0	-	0.145	0.139	0.145	-	-	0	-	-1.41%
2006-02-21	0	0.710	0.680	0.710	0.720	0.720	20,000	14,400	0.7200	0.147	0.141	0.147	0.149	0.149	96,658	0.1490	1.43%
2006-02-20	0	0.700	0.690	0.720	-	-	0	0	-	0.145	0.143	0.149	-	-	0	-	0.00%
2006-02-17	0	0.700	0.690	0.710	0.660	0.710	272,000	186,720	0.6865	0.145	0.143	0.147	0.137	0.147	1,314,545	0.1420	2.94%
2006-02-16	0	0.680	0.660	0.710	-	-	0	0	-	0.141	0.137	0.147	-	-	0	-	0.00%
2006-02-15	0	0.680	0.680	0.710	-	-	0	0	-	0.141	0.141	0.147	-	-	0	-	3.03%
2006-02-14	0	0.660	0.640	0.660	0.660	0.660	50,000	33,000	0.6600	0.137	0.132	0.137	0.137	0.137	241,644	0.1366	1.54%
2006-02-13	0	0.650	0.640	0.680	-	-	0	0	-	0.134	0.132	0.141	-	-	0	-	0.00%
2006-02-10	0	0.650	0.640	0.650	-	-	0	0	-	0.134	0.132	0.134	-	-	0	-	-1.52%
2006-02-09	0	0.660	0.660	0.680	-	-	0	0	-	0.137	0.137	0.141	-	-	0	-	0.00%
2006-02-08	0	0.660	0.660	0.670	0.660	0.660	50,000	33,000	0.6600	0.137	0.137	0.139	0.137	0.137	241,644	0.1366	0.00%
2006-02-07	0	0.660	0.640	0.680	-	-	0	0	-	0.137	0.132	0.141	-	-	0	-	0.00%
2006-02-06	0	0.660	0.650	0.670	-	-	0	0	-	0.137	0.134	0.139	-	-	0	-	0.00%
2006-02-03	0	0.660	0.650	0.660	0.660	0.660	80,000	52,800	0.6600	0.137	0.134	0.137	0.137	0.137	386,631	0.1366	0.00%
2006-02-02	0	0.660	0.650	0.740	-	-	0	0	-	0.137	0.134	0.153	-	-	0	-	0.00%
2006-02-01	0	0.660	0.650	0.660	0.650	0.660	286,000	187,100	0.6542	0.137	0.134	0.137	0.134	0.137	1,382,206	0.1354	0.00%
2006-01-27	0	0.660	0.650	0.670	-	-	0	0	-	0.137	0.134	0.139	-	-	0	-	0.00%
2006-01-26	0	0.660	0.660	0.670	0.660	0.660	92,000	60,720	0.6600	0.137	0.137	0.139	0.137	0.137	444,626	0.1366	0.00%
2006-01-25	0	0.660	0.640	0.660	-	-	0	0	-	0.137	0.132	0.137	-	-	0	-	0.00%
2006-01-24	0	0.660	0.640	0.660	-	-	0	0	-	0.137	0.132	0.137	-	-	0	-	0.00%
2006-01-23	0	0.660	0.650	0.660	-	-	0	0	-	0.137	0.134	0.137	-	-	0	-	-1.49%
2006-01-20	0	0.670	0.660	0.680	-	-	0	0	-	0.139	0.137	0.141	-	-	0	-	0.00%
2006-01-19	0	0.670	0.670	0.680	-	-	0	0	-	0.139	0.139	0.141	-	-	0	-	1.52%
2006-01-18	0	0.660	0.650	0.660	-	-	0	0	-	0.137	0.134	0.137	-	-	0	-	-1.49%
2006-01-17	0	0.670	0.670	0.680	0.670	0.670	110,000	73,700	0.6700	0.139	0.139	0.141	0.139	0.139	531,618	0.1386	0.00%
2006-01-16	0	0.670	0.660	0.680	0.670	0.680	30,000	20,200	0.6733	0.139	0.137	0.141	0.139	0.141	144,987	0.1393	-2.90%
2006-01-13	0	0.690	0.680	0.690	0.700	0.700	20,000	14,000	0.7000	0.143	0.141	0.143	0.145	0.145	96,658	0.1448	2.99%
2006-01-12	0	0.670	0.630	0.670	0.630	0.700	120,000	82,000	0.6833	0.139	0.130	0.139	0.130	0.145	579,946	0.1414	-8.22%
2006-01-11	0	0.730	0.700	0.740	0.730	0.750	3,000,000	2,225,000	0.7417	0.151	0.145	0.153	0.151	0.155	14,498,662	0.1535	-2.67%
2006-01-10	0	0.750	0.690	0.750	-	-	0	0	-	0.155	0.143	0.155	-	-	0	-	0.00%
2006-01-09	0	0.750	0.700	0.750	-	-	0	0	-	0.155	0.145	0.155	-	-	0	-	-1.32%
2006-01-06	0	0.760	0.710	0.760	-	-	0	0	-	0.157	0.147	0.157	-	-	0	-	-3.80%
2006-01-05	0	0.790	0.690	0.820	-	-	0	0	-	0.163	0.143	0.170	-	-	0	-	0.00%
2006-01-04	0	0.790	0.730	0.800	-	-	0	0	-	0.163	0.151	0.166	-	-	0	-	0.00%
2006-01-03	0	0.790	0.550	0.800	-	-	0	0	-	0.163	0.114	0.166	-	-	0	-	0.00%
2005-12-30	0	0.790	0.790	0.800	0.790	0.790	12,000	9,480	0.7900	0.163	0.163	0.166	0.163	0.163	57,995	0.1635	2.60%
2005-12-29	0	0.770	0.630	0.800	-	-	0	0	-	0.159	0.130	0.166	-	-	0	-	0.00%
2005-12-28	0	0.770	0.690	0.790	-	-	0	0	-	0.159	0.143	0.163	-	-	0	-	0.00%
2005-12-23	0	0.770	0.680	0.780	0.770	0.770	10,000	7,700	0.7700	0.159	0.141	0.161	0.159	0.159	48,329	0.1593	1.99%
2005-12-22	0	0.770	0.770	0.780	-	-	0	0	-	0.156	0.156	0.158	-	-	0	-	2.67%
2005-12-21	0	0.750	0.710	0.750	0.750	0.750	24,000	18,000	0.7500	0.152	0.144	0.152	0.152	0.152	118,294	0.1522	0.00%
2005-12-20	0	0.750	0.710	0.780	-	-	0	0	-	0.152	0.144	0.158	-	-	0	-	0.00%
2005-12-19	0	0.750	0.740	0.750	0.750	0.780	64,000	48,360	0.7556	0.152	0.150	0.152	0.152	0.158	315,450	0.1533	-7.41%
2005-12-16	0	0.810	-	0.820	-	-	0	0	-	0.164	-	0.166	-	-	0	-	0.00%
2005-12-15	0	0.810	0.760	0.810	-	-	0	0	-	0.164	0.154	0.164	-	-	0	-	0.00%
2005-12-14	0	0.810	0.760	0.820	-	-	0	0	-	0.164	0.154	0.166	-	-	0	-	0.00%
2005-12-13	0	0.810	0.770	0.830	0.670	0.810	204,000	153,480	0.7524	0.164	0.156	0.168	0.136	0.164	1,005,497	0.1526	-1.22%
2005-12-12	0	0.820	0.730	0.820	-	-	0	0	-	0.166	0.148	0.166	-	-	0	-	0.00%
2005-12-09	0	0.820	0.750	0.830	0.750	0.820	22,000	17,720	0.8055	0.166	0.152	0.168	0.152	0.166	108,436	0.1634	-1.20%
2005-12-08	0	0.830	0.680	0.830	0.680	0.830	52,000	40,160	0.7723	0.168	0.138	0.168	0.138	0.168	256,303	0.1567	1.22%
2005-12-07	0	0.820	0.640	0.820	-	-	0	0	-	0.166	0.130	0.166	-	-	0	-	0.00%
2005-12-06	0	0.820	0.630	0.820	-	-	0	0	-	0.166	0.128	0.166	-	-	0	-	0.00%
2005-12-05	0	0.820	0.700	0.820	0.830	0.830	50,000	41,500	0.8300	0.166	0.142	0.166	0.168	0.168	246,445	0.1684	1.23%
2005-12-02	0	0.810	-	0.840	-	-	0	0	-	0.164	-	0.170	-	-	0	-	0.00%
2005-12-01	0	0.810	0.730	0.820	-	-	0	0	-	0.164	0.148	0.166	-	-	0	-	0.00%
2005-11-30	0	0.810	0.690	0.830	-	-	0	0	-	0.164	0.140	0.168	-	-	0	-	0.00%
2005-11-29	0	0.810	0.670	0.820	-	-	0	0	-	0.164	0.136	0.166	-	-	0	-	0.00%
2005-11-28	0	0.810	0.720	0.810	-	-	0	0	-	0.164	0.146	0.164	-	-	0	-	0.00%
2005-11-25	0	0.810	0.780	0.810	0.770	0.810	60,000	47,300	0.7883	0.164	0.158	0.164	0.156	0.164	295,734	0.1599	1.25%
2005-11-24	0	0.800	0.750	0.800	-	-	0	0	-	0.162	0.152	0.162	-	-	0	-	-1.23%
2005-11-23	0	0.810	0.760	0.810	-	-	0	0	-	0.164	0.154	0.164	-	-	0	-	0.00%
2005-11-22	0	0.810	0.760	0.810	-	-	0	0	-	0.164	0.154	0.164	-	-	0	-	0.00%
2005-11-21	0	0.810	0.740	0.810	-	-	0	0	-	0.164	0.150	0.164	-	-	0	-	0.00%
2005-11-18	0	0.810	0.750	0.810	0.750	0.810	220,000	168,500	0.7659	0.164	0.152	0.164	0.152	0.164	1,084,359	0.1554	2.53%
2005-11-17	0	0.790	0.770	0.810	-	-	0	0	-	0.160	0.156	0.164	-	-	0	-	0.00%
2005-11-16	0	0.790	0.740	0.800	0.790	0.790	50,000	39,500	0.7900	0.160	0.150	0.162	0.160	0.160	246,445	0.1603	-2.47%
2005-11-15	0	0.810	0.760	0.810	-	-	0	0	-	0.164	0.154	0.164	-	-	0	-	-4.71%
2005-11-14	0	0.850	0.730	0.850	-	-	0	0	-	0.172	0.148	0.172	-	-	0	-	0.00%
2005-11-11	0	0.850	0.710	0.850	-	-	0	0	-	0.172	0.144	0.172	-	-	0	-	0.00%
2005-11-10	0	0.850	0.750	0.850	-	-	0	0	-	0.172	0.152	0.172	-	-	0	-	0.00%
2005-11-09	0	0.850	0.720	0.850	-	-	0	0	-	0.172	0.146	0.172	-	-	0	-	0.00%
2005-11-08	0	0.850	0.760	0.860	-	-	0	0	-	0.172	0.154	0.174	-	-	0	-	0.00%
2005-11-07	0	0.850	0.700	0.900	0.820	0.850	300,000	248,800	0.8293	0.172	0.142	0.183	0.166	0.172	1,478,671	0.1683	0.00%
2005-11-04	0	0.850	0.790	0.850	-	-	0	0	-	0.172	0.160	0.172	-	-	0	-	0.00%
2005-11-03	0	0.850	0.790	0.850	-	-	0	0	-	0.172	0.160	0.172	-	-	0	-	0.00%
2005-11-02	0	0.850	0.800	0.850	-	-	0	0	-	0.172	0.162	0.172	-	-	0	-	0.00%
2005-11-01	0	0.850	0.810	0.850	0.850	0.850	40,000	34,000	0.8500	0.172	0.164	0.172	0.172	0.172	197,156	0.1725	2.41%
2005-10-31	0	0.830	0.800	0.850	0.830	0.850	184,000	154,600	0.8402	0.168	0.162	0.172	0.168	0.172	906,918	0.1705	-2.35%
2005-10-28	0	0.850	0.840	0.850	0.840	0.850	180,000	152,960	0.8498	0.172	0.170	0.172	0.170	0.172	887,203	0.1724	0.00%
2005-10-27	0	0.850	0.840	0.890	0.850	0.850	400,000	340,000	0.8500	0.172	0.170	0.181	0.172	0.172	1,971,562	0.1725	-5.56%
2005-10-26	0	0.900	0.860	0.900	0.860	0.900	1,240,000	1,115,200	0.8994	0.183	0.174	0.183	0.174	0.183	6,111,842	0.1825	1.12%
2005-10-25	0	0.890	0.850	0.890	0.850	0.890	172,000	147,000	0.8547	0.181	0.172	0.181	0.172	0.181	847,772	0.1734	-1.11%
2005-10-24	0	0.900	0.850	0.900	-	-	0	0	-	0.183	0.172	0.183	-	-	0	-	0.00%
2005-10-21	0	0.900	0.850	0.900	-	-	0	0	-	0.183	0.172	0.183	-	-	0	-	0.00%
2005-10-20	0	0.900	0.860	0.900	0.900	0.900	18,000	16,200	0.9000	0.183	0.174	0.183	0.183	0.183	88,720	0.1826	2.27%
2005-10-19	0	0.880	0.850	0.890	-	-	0	0	-	0.179	0.172	0.181	-	-	0	-	0.00%
2005-10-18	0	0.880	0.850	0.900	-	-	0	0	-	0.179	0.172	0.183	-	-	0	-	0.00%
2005-10-17	0	0.880	0.850	0.880	0.890	0.890	26,000	23,140	0.8900	0.179	0.172	0.179	0.181	0.181	128,152	0.1806	-1.12%
2005-10-14	0	0.890	0.850	0.900	0.890	0.890	44,000	39,160	0.8900	0.181	0.172	0.183	0.181	0.181	216,872	0.1806	2.30%
2005-10-13	0	0.870	0.850	0.890	-	-	0	0	-	0.177	0.172	0.181	-	-	0	-	0.00%
2005-10-12	0	0.870	0.850	0.870	0.850	0.870	122,000	104,100	0.8533	0.177	0.172	0.177	0.172	0.177	601,326	0.1731	1.16%
2005-10-10	0	0.860	0.850	0.880	-	-	0	0	-	0.174	0.172	0.179	-	-	0	-	0.00%
2005-10-07	0	0.860	0.850	0.860	0.850	0.860	520,000	442,200	0.8504	0.174	0.172	0.174	0.172	0.174	2,563,031	0.1725	-1.15%
2005-10-06	0	0.870	0.850	0.870	0.850	0.870	376,000	320,000	0.8511	0.177	0.172	0.177	0.172	0.177	1,853,268	0.1727	-1.14%
2005-10-05	0	0.880	0.850	0.880	0.850	0.880	22,000	19,300	0.8773	0.179	0.172	0.179	0.172	0.179	108,436	0.1780	0.00%
2005-10-04	0	0.880	0.860	0.880	0.890	0.890	2,000	1,780	0.8900	0.179	0.174	0.179	0.181	0.181	9,858	0.1806	0.00%
2005-10-03	0	0.880	0.850	0.880	-	-	0	0	-	0.179	0.172	0.179	-	-	0	-	0.00%
2005-09-30	0	0.880	0.860	0.890	-	-	0	0	-	0.179	0.174	0.181	-	-	0	-	0.00%
2005-09-29	0	0.880	0.860	0.880	0.860	0.880	256,000	221,440	0.8650	0.179	0.174	0.179	0.174	0.179	1,261,800	0.1755	1.15%
2005-09-28	0	0.870	0.860	0.870	0.860	0.870	24,000	20,680	0.8617	0.177	0.174	0.177	0.174	0.177	118,294	0.1748	2.35%
2005-09-27	0	0.850	0.850	0.860	0.850	0.870	126,000	107,340	0.8519	0.172	0.172	0.174	0.172	0.177	621,042	0.1728	-1.16%
2005-09-26	0	0.860	0.850	0.860	0.820	0.860	528,000	445,100	0.8430	0.174	0.172	0.174	0.166	0.174	2,602,462	0.1710	1.18%
2005-09-23	0	0.850	0.810	0.850	0.800	0.850	200,000	162,600	0.8130	0.172	0.164	0.172	0.162	0.172	985,781	0.1649	1.19%
2005-09-22	0	0.840	0.800	0.840	-	-	0	0	-	0.170	0.162	0.170	-	-	0	-	0.00%
2005-09-21	0	0.840	0.810	0.870	0.840	0.840	10,000	8,400	0.8400	0.170	0.164	0.177	0.170	0.170	49,289	0.1704	2.44%
2005-09-20	0	0.820	0.820	0.860	0.820	0.850	36,000	30,020	0.8339	0.166	0.166	0.174	0.166	0.172	177,441	0.1692	-1.20%
2005-09-16	0	0.830	0.810	0.830	0.810	0.830	40,000	32,600	0.8150	0.168	0.164	0.168	0.164	0.168	197,156	0.1654	3.75%
2005-09-15	0	0.800	0.790	0.810	0.780	0.800	296,000	235,480	0.7955	0.162	0.160	0.164	0.158	0.162	1,458,956	0.1614	-3.61%
2005-09-14	0	0.830	0.830	0.870	0.770	0.810	58,000	45,400	0.7828	0.168	0.168	0.177	0.156	0.164	285,876	0.1588	1.22%
2005-09-13	0	0.820	0.770	0.820	-	-	0	0	-	0.166	0.156	0.166	-	-	0	-	-1.20%
2005-09-12	0	0.830	0.800	0.830	0.780	0.830	62,000	49,360	0.7961	0.168	0.162	0.168	0.158	0.168	305,592	0.1615	0.00%
2005-09-09	0	0.830	0.800	0.850	0.790	0.830	114,000	91,700	0.8044	0.168	0.162	0.172	0.160	0.168	561,895	0.1632	3.75%
2005-09-08	0	0.800	0.770	0.800	0.750	0.800	112,000	85,500	0.7634	0.162	0.156	0.162	0.152	0.162	552,037	0.1549	0.00%
2005-09-07	0	0.800	0.760	0.800	0.760	0.800	80,000	61,600	0.7700	0.162	0.154	0.162	0.154	0.162	394,312	0.1562	0.00%
2005-09-06	0	0.800	0.740	0.800	-	-	0	0	-	0.162	0.150	0.162	-	-	0	-	0.00%
2005-09-05	0	0.800	0.760	0.800	0.760	0.800	130,000	100,500	0.7731	0.162	0.154	0.162	0.154	0.162	640,758	0.1568	0.00%
2005-09-02	0	0.800	0.800	0.820	0.780	0.800	114,000	89,200	0.7825	0.162	0.162	0.166	0.158	0.162	561,895	0.1587	0.00%
2005-09-01	0	0.800	0.780	0.800	0.800	0.800	30,000	24,000	0.8000	0.162	0.158	0.162	0.162	0.162	147,867	0.1623	-2.44%
2005-08-31	0	0.820	0.760	0.820	0.810	0.820	70,000	57,200	0.8171	0.166	0.154	0.166	0.164	0.166	345,023	0.1658	2.50%
2005-08-30	0	0.800	0.760	0.810	0.780	0.800	60,000	47,200	0.7867	0.162	0.154	0.164	0.158	0.162	295,734	0.1596	3.90%
2005-08-29	0	0.770	0.770	0.780	0.770	0.770	22,000	16,940	0.7700	0.156	0.156	0.158	0.156	0.156	108,436	0.1562	4.05%
2005-08-26	0	0.740	0.740	0.750	0.740	0.740	60,000	44,400	0.7400	0.150	0.150	0.152	0.150	0.150	295,734	0.1501	2.78%
2005-08-25	0	0.720	0.720	0.740	0.720	0.730	100,000	72,900	0.7290	0.146	0.146	0.150	0.146	0.148	492,890	0.1479	0.00%
2005-08-24	0	0.720	0.710	0.730	-	-	0	0	-	0.146	0.144	0.148	-	-	0	-	0.00%
2005-08-23	0	0.720	0.700	0.750	-	-	0	0	-	0.146	0.142	0.152	-	-	0	-	0.00%
2005-08-22	0	0.720	0.720	0.780	0.710	0.720	78,000	56,060	0.7187	0.146	0.146	0.158	0.144	0.146	384,455	0.1458	-0.89%
2005-08-19	0	0.730	0.720	0.750	0.720	0.730	200,000	145,000	0.7250	0.147	0.145	0.151	0.145	0.147	990,530	0.1464	2.82%
2005-08-18	0	0.710	0.690	0.720	0.710	0.710	100,000	71,000	0.7100	0.143	0.139	0.145	0.143	0.143	495,265	0.1434	2.90%
2005-08-17	0	0.690	0.690	0.710	0.690	0.700	262,000	183,280	0.6995	0.139	0.139	0.143	0.139	0.141	1,297,594	0.1412	0.00%
2005-08-16	0	0.690	0.680	0.690	0.700	0.700	100,000	70,000	0.7000	0.139	0.137	0.139	0.141	0.141	495,265	0.1413	-1.43%
2005-08-15	0	0.700	0.680	0.710	0.660	0.700	280,000	193,800	0.6921	0.141	0.137	0.143	0.133	0.141	1,386,742	0.1398	0.00%
2005-08-12	0	0.700	0.690	0.710	0.610	0.700	30,000	20,100	0.6700	0.141	0.139	0.143	0.123	0.141	148,580	0.1353	0.00%
2005-08-11	0	0.700	0.640	0.700	-	-	0	0	-	0.141	0.129	0.141	-	-	0	-	0.00%
2005-08-10	0	0.700	0.680	0.700	0.700	0.700	110,000	77,000	0.7000	0.141	0.137	0.141	0.141	0.141	544,792	0.1413	0.00%
2005-08-09	0	0.700	0.680	0.700	0.680	0.700	50,000	34,400	0.6880	0.141	0.137	0.141	0.137	0.141	247,633	0.1389	0.00%
2005-08-08	0	0.700	0.690	0.720	-	-	0	0	-	0.141	0.139	0.145	-	-	0	-	0.00%
2005-08-05	0	0.700	0.680	0.700	0.680	0.700	90,000	61,600	0.6844	0.141	0.137	0.141	0.137	0.141	445,739	0.1382	1.45%
2005-08-04	0	0.690	0.690	0.710	0.690	0.690	300,000	207,000	0.6900	0.139	0.139	0.143	0.139	0.139	1,485,795	0.1393	0.00%
2005-08-03	0	0.690	0.650	0.690	0.670	0.690	70,000	47,300	0.6757	0.139	0.131	0.139	0.135	0.139	346,686	0.1364	0.00%
2005-08-02	0	0.690	0.690	0.700	0.690	0.700	106,000	73,860	0.6968	0.139	0.139	0.141	0.139	0.141	524,981	0.1407	-4.17%
2005-08-01	0	0.720	0.680	0.720	0.700	0.720	176,000	123,400	0.7011	0.145	0.137	0.145	0.141	0.145	871,666	0.1416	1.41%
2005-07-29	0	0.710	0.700	0.720	0.710	0.710	380,000	269,800	0.7100	0.143	0.141	0.145	0.143	0.143	1,882,007	0.1434	-1.39%
2005-07-28	0	0.720	0.710	0.730	0.710	0.730	388,000	279,800	0.7211	0.145	0.143	0.147	0.143	0.147	1,921,628	0.1456	2.86%
2005-07-27	0	0.700	0.700	0.720	0.700	0.700	150,000	105,000	0.7000	0.141	0.141	0.145	0.141	0.141	742,898	0.1413	0.00%
2005-07-26	0	0.700	0.650	0.700	0.650	0.700	390,000	268,300	0.6879	0.141	0.131	0.141	0.131	0.141	1,931,534	0.1389	-4.11%
2005-07-25	0	0.730	0.730	0.740	0.720	0.740	216,000	158,060	0.7318	0.147	0.147	0.149	0.145	0.149	1,069,772	0.1478	0.00%
2005-07-22	0	0.730	0.730	0.750	0.730	0.750	202,000	147,620	0.7308	0.147	0.147	0.151	0.147	0.151	1,000,435	0.1476	1.39%
2005-07-21	0	0.720	0.720	0.740	0.720	0.720	150,000	108,000	0.7200	0.145	0.145	0.149	0.145	0.145	742,898	0.1454	-2.70%
2005-07-20	0	0.740	0.710	0.750	-	-	0	0	-	0.149	0.143	0.151	-	-	0	-	0.00%
2005-07-19	0	0.740	0.710	0.740	-	-	0	0	-	0.149	0.143	0.149	-	-	0	-	0.00%
2005-07-18	0	0.740	0.740	0.770	0.710	0.710	10,000	7,100	0.7100	0.149	0.149	0.155	0.143	0.143	49,527	0.1434	1.37%
2005-07-15	0	0.730	0.710	0.750	0.730	0.760	270,000	200,800	0.7437	0.147	0.143	0.151	0.147	0.153	1,337,216	0.1502	-3.95%
2005-07-14	0	0.760	0.750	0.760	0.760	0.760	100,000	76,000	0.7600	0.153	0.151	0.153	0.153	0.153	495,265	0.1535	0.00%
2005-07-13	0	0.760	0.740	0.760	0.740	0.760	120,000	90,600	0.7550	0.153	0.149	0.153	0.149	0.153	594,318	0.1524	2.70%
2005-07-12	0	0.740	0.740	0.760	0.740	0.770	420,000	314,780	0.7495	0.149	0.149	0.153	0.149	0.155	2,080,113	0.1513	0.00%
2005-07-11	0	0.740	0.730	0.750	0.740	0.770	104,000	78,480	0.7546	0.149	0.147	0.151	0.149	0.155	515,076	0.1524	1.37%
2005-07-08	0	0.730	0.700	0.740	0.730	0.730	50,000	36,500	0.7300	0.147	0.141	0.149	0.147	0.147	247,633	0.1474	0.00%
2005-07-07	0	0.730	0.710	0.740	0.730	0.750	36,000	26,480	0.7356	0.147	0.143	0.149	0.147	0.151	178,295	0.1485	-2.67%
2005-07-06	0	0.750	0.740	0.750	0.740	0.750	198,000	147,920	0.7471	0.151	0.149	0.151	0.149	0.151	980,625	0.1508	2.74%
2005-07-05	0	0.730	0.720	0.750	0.730	0.730	30,000	21,900	0.7300	0.147	0.145	0.151	0.147	0.147	148,580	0.1474	-1.35%
2005-07-04	0	0.740	0.720	0.740	0.710	0.740	224,000	160,620	0.7171	0.149	0.145	0.149	0.143	0.149	1,109,394	0.1448	-3.90%
2005-06-30	0	0.770	0.710	0.770	0.740	0.780	204,000	153,120	0.7506	0.155	0.143	0.155	0.149	0.157	1,010,341	0.1516	-2.53%
2005-06-29	0	0.790	0.770	0.790	0.770	0.790	250,000	193,460	0.7738	0.160	0.155	0.160	0.155	0.160	1,238,163	0.1562	1.28%
2005-06-28	0	0.780	0.770	0.780	0.780	0.790	212,000	166,040	0.7832	0.157	0.155	0.157	0.157	0.160	1,049,962	0.1581	1.30%
2005-06-27	0	0.770	0.770	0.780	0.770	0.780	174,000	134,640	0.7738	0.155	0.155	0.157	0.155	0.157	861,761	0.1562	-1.28%
2005-06-24	0	0.780	0.780	0.800	-	-	0	0	-	0.157	0.157	0.162	-	-	0	-	0.00%
2005-06-23	0	0.780	0.770	0.800	0.780	0.800	480,000	383,000	0.7979	0.157	0.155	0.162	0.157	0.162	2,377,272	0.1611	-2.50%
2005-06-22	0	0.800	0.790	0.800	0.800	0.800	242,000	193,600	0.8000	0.162	0.160	0.162	0.162	0.162	1,198,541	0.1615	-6.98%
2005-06-21	0	0.860	0.800	0.860	-	-	0	0	-	0.174	0.162	0.174	-	-	0	-	0.00%
2005-06-20	0	0.860	0.830	0.860	0.840	0.860	300,000	256,700	0.8557	0.174	0.168	0.174	0.170	0.174	1,485,795	0.1728	0.00%
2005-06-17	0	0.860	0.850	0.870	0.860	0.870	158,000	136,960	0.8668	0.174	0.172	0.176	0.174	0.176	782,519	0.1750	-2.27%
2005-06-16	0	0.880	0.860	0.880	-	-	0	0	-	0.178	0.174	0.178	-	-	0	-	-1.12%
2005-06-15	0	0.890	0.850	0.890	0.890	0.890	50,000	44,500	0.8900	0.180	0.172	0.180	0.180	0.180	247,633	0.1797	-1.11%
2005-06-14	0	0.900	0.850	0.900	-	-	0	0	-	0.182	0.172	0.182	-	-	0	-	-3.23%
2005-06-13	0	0.930	0.870	0.930	-	-	0	0	-	0.188	0.176	0.188	-	-	0	-	-1.06%
2005-06-10	0	0.940	0.870	0.940	0.890	0.940	220,000	196,800	0.8945	0.190	0.176	0.190	0.180	0.190	1,089,583	0.1806	5.62%
2005-06-09	0	0.890	0.880	0.960	0.890	0.890	150,000	133,500	0.8900	0.180	0.178	0.194	0.180	0.180	742,898	0.1797	-7.29%
2005-06-08	0	0.960	0.900	0.960	-	-	0	0	-	0.194	0.182	0.194	-	-	0	-	0.00%
2005-06-07	0	0.960	0.900	0.960	-	-	0	0	-	0.194	0.182	0.194	-	-	0	-	-1.03%
2005-06-06	0	0.970	0.890	0.970	-	-	0	0	-	0.196	0.180	0.196	-	-	0	-	0.00%
2005-06-03	0	0.970	0.930	0.970	-	-	0	0	-	0.196	0.188	0.196	-	-	0	-	0.00%
2005-06-02	0	0.970	0.890	0.970	0.940	0.970	60,000	56,700	0.9450	0.196	0.180	0.196	0.190	0.196	297,159	0.1908	0.00%
2005-06-01	0	0.970	0.940	0.980	-	-	0	0	-	0.196	0.190	0.198	-	-	0	-	0.00%
2005-05-31	0	0.970	0.940	0.970	-	-	0	0	-	0.196	0.190	0.196	-	-	0	-	0.00%
2005-05-30	0	0.970	0.940	0.980	-	-	0	0	-	0.196	0.190	0.198	-	-	0	-	0.00%
2005-05-27	0	0.970	0.960	0.980	0.970	0.970	90,000	87,300	0.9700	0.196	0.194	0.198	0.196	0.196	445,739	0.1959	1.04%
2005-05-26	0	0.960	-	0.960	0.960	0.970	142,000	137,320	0.9670	0.194	-	0.194	0.194	0.196	703,276	0.1953	-2.04%
2005-05-25	0	0.980	0.960	0.980	-	-	0	0	-	0.198	0.194	0.198	-	-	0	-	0.00%
2005-05-24	0	0.980	0.960	0.980	-	-	0	0	-	0.198	0.194	0.198	-	-	0	-	-1.01%
2005-05-23	0	0.990	0.960	0.990	0.990	0.990	10,000	9,900	0.9900	0.200	0.194	0.200	0.200	0.200	49,527	0.1999	1.02%
2005-05-20	0	0.980	0.980	0.990	-	-	0	0	-	0.198	0.198	0.200	-	-	0	-	1.03%
2005-05-19	0	0.970	0.950	0.980	0.970	0.980	90,000	87,600	0.9733	0.196	0.192	0.198	0.196	0.198	445,739	0.1965	-2.02%
2005-05-18	0	0.990	0.970	0.990	0.970	1.000	48,000	46,860	0.9763	0.200	0.196	0.200	0.196	0.202	237,727	0.1971	2.06%
2005-05-17	0	0.970	0.970	1.000	0.970	0.990	80,000	78,800	0.9850	0.196	0.196	0.202	0.196	0.200	396,212	0.1989	-2.02%
2005-05-13	0	0.990	0.950	0.990	0.990	0.990	10,000	9,900	0.9900	0.200	0.192	0.200	0.200	0.200	49,527	0.1999	2.06%
2005-05-12	0	0.970	0.950	1.000	-	-	0	0	-	0.196	0.192	0.202	-	-	0	-	0.00%
2005-05-11	0	0.970	0.950	0.980	0.970	0.980	250,000	243,500	0.9740	0.196	0.192	0.198	0.196	0.198	1,238,163	0.1967	-2.02%
2005-05-10	0	0.990	0.990	1.000	0.990	0.990	1,300,000	1,297,000	0.9977	0.200	0.200	0.202	0.200	0.200	6,438,446	0.2014	0.00%
2005-05-09	0	0.990	0.980	0.990	0.980	1.000	88,000	87,080	0.9895	0.200	0.198	0.200	0.198	0.202	435,833	0.1998	-1.00%
2005-05-06	0	1.000	1.000	1.010	0.970	1.000	760,000	749,080	0.9856	0.202	0.202	0.204	0.196	0.202	3,764,014	0.1990	3.09%
2005-05-05	0	0.970	0.970	0.980	0.970	0.970	554,000	537,380	0.9700	0.196	0.196	0.198	0.196	0.196	2,743,768	0.1959	-1.02%
2005-05-04	0	0.980	0.970	0.980	0.980	0.980	50,000	49,000	0.9800	0.198	0.196	0.198	0.198	0.198	247,633	0.1979	-1.01%
2005-05-03	0	0.990	0.980	1.000	-	-	0	0	-	0.200	0.198	0.202	-	-	0	-	0.00%
2005-04-29	0	0.990	0.960	0.990	0.990	0.990	30,000	29,700	0.9900	0.200	0.194	0.200	0.200	0.200	148,580	0.1999	0.00%
2005-04-28	0	0.990	0.980	0.990	-	-	0	0	-	0.200	0.198	0.200	-	-	0	-	0.00%
2005-04-27	0	0.990	0.970	1.000	-	-	0	0	-	0.200	0.196	0.202	-	-	0	-	0.00%
2005-04-26	0	0.990	0.980	0.990	0.990	1.000	232,000	230,380	0.9930	0.200	0.198	0.200	0.200	0.202	1,149,015	0.2005	-1.00%
2005-04-25	0	1.000	0.990	1.000	1.000	1.000	850,000	850,000	1.0000	0.202	0.200	0.202	0.202	0.202	4,209,753	0.2019	0.00%
2005-04-22	0	1.000	0.980	1.000	1.000	1.000	20,000	20,000	1.0000	0.202	0.198	0.202	0.202	0.202	99,053	0.2019	1.01%
2005-04-21	0	0.990	0.980	1.010	0.990	1.010	168,000	167,980	0.9999	0.200	0.198	0.204	0.200	0.204	832,045	0.2019	-1.98%
2005-04-20	0	1.010	1.000	1.030	-	-	0	0	-	0.204	0.202	0.208	-	-	0	-	0.00%
2005-04-19	0	1.010	1.010	1.030	-	-	0	0	-	0.204	0.204	0.208	-	-	0	-	0.00%
2005-04-18	0	1.010	1.010	1.020	1.010	1.010	10,000	10,100	1.0100	0.204	0.204	0.206	0.204	0.204	49,527	0.2039	-1.94%
2005-04-15	0	1.030	1.000	1.050	-	-	0	0	-	0.208	0.202	0.212	-	-	0	-	0.00%
2005-04-14	0	1.030	1.000	1.060	-	-	0	0	-	0.208	0.202	0.214	-	-	0	-	0.00%
2005-04-13	0	1.030	1.030	1.050	1.030	1.030	50,000	51,500	1.0300	0.208	0.208	0.212	0.208	0.208	247,633	0.2080	-0.96%
2005-04-12	0	1.040	1.020	1.040	-	-	0	0	-	0.210	0.206	0.210	-	-	0	-	0.00%
2005-04-11	0	1.040	1.020	1.040	-	-	0	0	-	0.210	0.206	0.210	-	-	0	-	-2.80%
2005-04-08	0	1.070	1.070	1.090	1.020	1.030	48,000	49,140	1.0238	0.216	0.216	0.220	0.206	0.208	237,727	0.2067	3.88%
2005-04-07	0	1.030	1.030	1.090	1.000	1.000	40,000	40,000	1.0000	0.208	0.208	0.220	0.202	0.202	198,106	0.2019	0.00%
2005-04-06	0	1.030	1.000	1.040	1.030	1.030	50,000	51,500	1.0300	0.208	0.202	0.210	0.208	0.208	247,633	0.2080	-2.83%
2005-04-04	0	1.060	1.000	1.080	-	-	0	0	-	0.214	0.202	0.218	-	-	0	-	0.00%
2005-04-01	0	1.060	1.060	1.090	1.040	1.050	38,000	39,720	1.0453	0.214	0.214	0.220	0.210	0.212	188,201	0.2111	0.95%
2005-03-31	0	1.050	1.030	1.050	1.000	1.050	30,000	30,900	1.0300	0.212	0.208	0.212	0.202	0.212	148,580	0.2080	0.00%
2005-03-30	0	1.050	1.000	1.050	1.050	1.050	34,000	35,700	1.0500	0.212	0.202	0.212	0.212	0.212	168,390	0.2120	0.00%
2005-03-29	0	1.050	0.990	1.050	1.050	1.050	2,000	2,100	1.0500	0.212	0.200	0.212	0.212	0.212	9,905	0.2120	0.96%
2005-03-24	0	1.040	1.030	1.040	1.040	1.040	36,000	37,440	1.0400	0.210	0.208	0.210	0.210	0.210	178,295	0.2100	5.05%
2005-03-23	0	0.990	0.990	1.050	0.990	0.990	50,000	49,500	0.9900	0.200	0.200	0.212	0.200	0.200	247,633	0.1999	-5.71%
2005-03-22	0	1.050	1.000	1.050	-	-	2,000	2,020	1.0100	0.212	0.202	0.212	-	-	9,905	0.2039	0.00%
2005-03-21	0	1.050	1.040	1.050	1.050	1.050	2,000	2,100	1.0500	0.212	0.210	0.212	0.212	0.212	9,905	0.2120	0.00%
2005-03-18	0	1.050	1.040	1.050	-	-	0	0	-	0.212	0.210	0.212	-	-	0	-	0.00%
2005-03-17	0	1.050	1.040	1.050	1.050	1.050	54,000	56,700	1.0500	0.212	0.210	0.212	0.212	0.212	267,443	0.2120	0.96%
2005-03-16	0	1.040	1.030	1.050	1.040	1.040	80,000	83,200	1.0400	0.210	0.208	0.212	0.210	0.210	396,212	0.2100	0.00%
2005-03-15	0	1.040	1.040	1.050	1.040	1.050	150,000	157,200	1.0480	0.210	0.210	0.212	0.210	0.212	742,898	0.2116	0.00%
2005-03-14	0	1.040	1.030	1.050	1.040	1.040	90,000	93,600	1.0400	0.210	0.208	0.212	0.210	0.210	445,739	0.2100	-0.95%
2005-03-11	0	1.050	1.040	1.050	1.040	1.050	150,000	156,700	1.0447	0.212	0.210	0.212	0.210	0.212	742,898	0.2109	0.00%
2005-03-10	0	1.050	1.040	1.050	1.030	1.050	274,000	286,100	1.0442	0.212	0.210	0.212	0.208	0.212	1,357,026	0.2108	2.94%
2005-03-09	0	1.020	1.020	1.050	1.020	1.020	26,000	26,520	1.0200	0.206	0.206	0.212	0.206	0.206	128,769	0.2060	-2.86%
2005-03-08	0	1.050	1.030	1.050	1.050	1.050	14,000	14,700	1.0500	0.212	0.208	0.212	0.212	0.212	69,337	0.2120	1.94%
2005-03-07	0	1.030	1.020	1.050	-	-	0	0	-	0.208	0.206	0.212	-	-	0	-	0.00%
2005-03-04	0	1.030	1.020	1.050	1.030	1.030	50,000	51,500	1.0300	0.208	0.206	0.212	0.208	0.208	247,633	0.2080	0.98%
2005-03-03	0	1.020	1.010	1.040	1.020	1.020	50,000	51,000	1.0200	0.206	0.204	0.210	0.206	0.206	247,633	0.2060	-1.92%
2005-03-02	0	1.040	1.010	1.040	1.010	1.040	156,000	158,940	1.0188	0.210	0.204	0.210	0.204	0.210	772,613	0.2057	4.00%
2005-03-01	0	1.000	1.000	1.030	1.000	1.020	120,000	120,400	1.0033	0.202	0.202	0.208	0.202	0.206	594,318	0.2026	-1.96%
2005-02-28	0	1.020	1.010	1.040	1.020	1.050	200,000	205,740	1.0287	0.206	0.204	0.210	0.206	0.212	990,530	0.2077	2.00%
2005-02-25	0	1.000	0.990	1.010	0.990	1.010	294,000	293,040	0.9967	0.202	0.200	0.204	0.200	0.204	1,456,079	0.2013	0.00%
2005-02-24	0	1.000	0.990	1.010	1.000	1.020	362,000	364,000	1.0055	0.202	0.200	0.204	0.202	0.206	1,792,859	0.2030	-2.91%
2005-02-23	0	1.030	1.030	1.040	1.030	1.030	50,000	51,500	1.0300	0.208	0.208	0.210	0.208	0.208	247,633	0.2080	-0.96%
2005-02-22	0	1.040	1.040	1.050	-	-	0	0	-	0.210	0.210	0.212	-	-	0	-	0.00%
2005-02-21	0	1.040	1.020	1.050	-	-	0	0	-	0.210	0.206	0.212	-	-	0	-	0.00%
2005-02-18	0	1.040	1.020	1.050	-	-	0	0	-	0.210	0.206	0.212	-	-	0	-	0.00%
2005-02-17	0	1.040	1.040	1.050	1.040	1.040	76,000	79,040	1.0400	0.210	0.210	0.212	0.210	0.210	376,401	0.2100	0.00%
2005-02-16	0	1.040	1.030	1.040	1.050	1.050	150,000	157,500	1.0500	0.210	0.208	0.210	0.212	0.212	742,898	0.2120	2.97%
2005-02-15	0	1.010	1.000	1.020	1.000	1.010	176,000	176,500	1.0028	0.204	0.202	0.206	0.202	0.204	871,666	0.2025	1.00%
2005-02-14	0	1.000	0.990	1.000	1.000	1.000	20,000	20,000	1.0000	0.202	0.200	0.202	0.202	0.202	99,053	0.2019	2.04%
2005-02-08	0	0.980	0.980	1.020	-	-	0	0	-	0.198	0.198	0.206	-	-	0	-	0.00%
2005-02-07	0	0.980	0.980	1.000	0.980	0.990	82,000	80,560	0.9824	0.198	0.198	0.202	0.198	0.200	406,117	0.1984	-2.00%
2005-02-04	0	1.000	0.980	1.020	1.000	1.000	10,000	10,000	1.0000	0.202	0.198	0.206	0.202	0.202	49,527	0.2019	2.04%
2005-02-03	0	0.980	0.980	1.010	-	-	0	0	-	0.198	0.198	0.204	-	-	0	-	0.00%
2005-02-02	0	0.980	0.980	1.020	0.980	0.990	110,000	108,800	0.9891	0.198	0.198	0.206	0.198	0.200	544,792	0.1997	-2.00%
2005-02-01	0	1.000	0.960	1.000	1.000	1.000	4,000	4,000	1.0000	0.202	0.194	0.202	0.202	0.202	19,811	0.2019	3.09%
2005-01-31	0	0.970	0.970	1.030	0.970	0.980	166,000	164,080	0.9884	0.196	0.196	0.208	0.196	0.198	822,140	0.1996	-2.02%
2005-01-28	0	0.990	0.980	0.990	0.990	1.000	106,000	105,000	0.9906	0.200	0.198	0.200	0.200	0.202	524,981	0.2000	-1.00%
2005-01-27	0	1.000	0.990	1.000	1.000	1.000	200,000	200,000	1.0000	0.202	0.200	0.202	0.202	0.202	990,530	0.2019	1.01%
2005-01-26	0	0.990	0.990	1.000	0.990	1.000	242,000	241,900	0.9996	0.200	0.200	0.202	0.200	0.202	1,198,541	0.2018	-1.00%
2005-01-25	0	1.000	1.000	1.030	1.000	1.000	10,000	10,000	1.0000	0.202	0.202	0.208	0.202	0.202	49,527	0.2019	-0.99%
2005-01-24	0	1.010	1.000	1.040	1.010	1.040	144,000	145,860	1.0129	0.204	0.202	0.210	0.204	0.210	713,182	0.2045	-2.88%
2005-01-21	0	1.040	1.010	1.040	1.010	1.050	340,000	352,700	1.0374	0.210	0.204	0.210	0.204	0.212	1,683,901	0.2095	0.00%
2005-01-20	0	1.040	1.010	1.050	-	-	0	0	-	0.210	0.204	0.212	-	-	0	-	0.00%
2005-01-19	0	1.040	1.030	1.050	1.000	1.100	1,660,000	1,696,760	1.0221	0.210	0.208	0.212	0.202	0.222	8,221,400	0.2064	-1.89%
2005-01-18	0	1.060	0.980	1.060	0.980	1.110	382,000	400,880	1.0494	0.214	0.198	0.214	0.198	0.224	1,891,912	0.2119	-6.19%
2005-01-17	0	1.130	1.110	1.130	1.130	1.130	8,000	9,040	1.1300	0.228	0.224	0.228	0.228	0.228	39,621	0.2282	0.00%
2005-01-14	0	1.130	1.100	1.130	-	-	0	0	-	0.228	0.222	0.228	-	-	0	-	-0.88%
2005-01-13	0	1.140	1.110	1.140	1.110	1.160	106,000	119,660	1.1289	0.230	0.224	0.230	0.224	0.234	524,981	0.2279	-2.56%
2005-01-12	0	1.170	1.110	1.170	1.170	1.170	12,000	14,040	1.1700	0.236	0.224	0.236	0.236	0.236	59,432	0.2362	-0.85%
2005-01-11	0	1.180	1.120	1.180	-	-	0	0	-	0.238	0.226	0.238	-	-	0	-	0.00%
2005-01-10	0	1.180	1.160	1.180	1.120	1.180	90,000	104,900	1.1656	0.238	0.234	0.238	0.226	0.238	445,739	0.2353	0.00%
2005-01-07	0	1.180	1.160	1.180	1.170	1.180	58,000	68,340	1.1783	0.238	0.234	0.238	0.236	0.238	287,254	0.2379	0.00%
2005-01-06	0	1.180	1.170	1.190	1.180	1.180	160,000	188,800	1.1800	0.238	0.236	0.240	0.238	0.238	792,424	0.2383	-0.84%
2005-01-05	0	1.190	1.180	1.190	1.190	1.190	114,000	135,660	1.1900	0.240	0.238	0.240	0.240	0.240	564,602	0.2403	0.00%
2005-01-04	0	1.190	1.190	1.260	1.190	1.190	50,000	59,500	1.1900	0.240	0.240	0.254	0.240	0.240	247,633	0.2403	-0.83%
2005-01-03	0	1.200	1.190	1.280	1.200	1.210	190,000	228,600	1.2032	0.242	0.240	0.258	0.242	0.244	941,004	0.2429	-6.25%
2004-12-31	0	1.280	1.210	1.280	-	-	0	0	-	0.258	0.244	0.258	-	-	0	-	0.00%
2004-12-30	0	1.280	1.260	1.280	1.230	1.280	80,000	99,320	1.2415	0.258	0.254	0.258	0.248	0.258	396,212	0.2507	0.79%
2004-12-29	0	1.270	1.200	1.280	-	-	0	0	-	0.256	0.242	0.258	-	-	0	-	0.00%
2004-12-28	0	1.270	1.250	1.300	-	-	0	0	-	0.256	0.252	0.262	-	-	0	-	0.00%
2004-12-24	0	1.270	1.270	1.300	1.270	1.270	72,000	89,680	1.2456	0.256	0.256	0.262	0.256	0.256	356,591	0.2515	3.25%
2004-12-23	0	1.230	1.230	1.270	-	-	0	0	-	0.248	0.248	0.256	-	-	0	-	0.00%
2004-12-22	0	1.260	1.220	1.280	-	-	0	0	-	0.248	0.240	0.252	-	-	0	-	0.00%
2004-12-21	0	1.260	1.210	1.260	1.220	1.260	104,000	127,440	1.2254	0.248	0.238	0.248	0.240	0.248	527,638	0.2415	-1.56%
2004-12-20	0	1.280	1.210	1.290	-	-	0	0	-	0.252	0.238	0.254	-	-	0	-	0.00%
2004-12-17	0	1.280	1.250	1.290	1.280	1.280	40,000	51,200	1.2800	0.252	0.246	0.254	0.252	0.252	202,938	0.2523	-0.78%
2004-12-16	0	1.290	1.230	1.290	1.290	1.300	200,000	259,700	1.2985	0.254	0.242	0.254	0.254	0.256	1,014,689	0.2559	0.00%
2004-12-15	0	1.290	1.230	1.290	1.290	1.290	10,000	12,900	1.2900	0.254	0.242	0.254	0.254	0.254	50,734	0.2543	-0.77%
2004-12-14	0	1.300	1.270	1.310	1.300	1.300	30,000	39,000	1.3000	0.256	0.250	0.258	0.256	0.256	152,203	0.2562	0.00%
2004-12-13	0	1.300	1.240	1.300	1.300	1.300	14,000	18,200	1.3000	0.256	0.244	0.256	0.256	0.256	71,028	0.2562	0.78%
2004-12-10	0	1.290	1.290	1.300	1.220	1.300	14,000	18,040	1.2886	0.254	0.254	0.256	0.240	0.256	71,028	0.2540	-0.77%
2004-12-09	0	1.300	-	1.300	-	-	0	0	-	0.256	-	0.256	-	-	0	-	0.00%
2004-12-08	0	1.300	1.300	1.310	1.260	1.300	50,000	63,800	1.2760	0.256	0.256	0.258	0.248	0.256	253,672	0.2515	0.00%
2004-12-07	0	1.300	1.260	1.300	1.260	1.340	62,000	82,320	1.3277	0.256	0.248	0.256	0.248	0.264	314,554	0.2617	0.00%
2004-12-06	0	1.300	1.280	1.330	1.280	1.310	42,000	54,260	1.2919	0.256	0.252	0.262	0.252	0.258	213,085	0.2546	0.00%
2004-12-03	0	1.300	1.300	1.310	-	-	0	0	-	0.256	0.256	0.258	-	-	0	-	0.00%
2004-12-02	0	1.300	1.280	1.310	-	-	0	0	-	0.256	0.252	0.258	-	-	0	-	0.00%
2004-12-01	0	1.300	1.300	1.330	1.280	1.300	58,000	74,600	1.2862	0.256	0.256	0.262	0.252	0.256	294,260	0.2535	0.78%
2004-11-30	0	1.290	1.280	1.300	1.290	1.300	54,000	69,760	1.2919	0.254	0.252	0.256	0.254	0.256	273,966	0.2546	-2.27%
2004-11-29	0	1.320	1.310	1.320	1.290	1.320	28,000	36,360	1.2986	0.260	0.258	0.260	0.254	0.260	142,057	0.2560	1.54%
2004-11-26	0	1.300	1.300	1.320	1.270	1.320	230,000	295,300	1.2839	0.256	0.256	0.260	0.250	0.260	1,166,893	0.2531	-2.26%
2004-11-25	0	1.330	1.290	1.330	1.290	1.330	234,000	303,980	1.2991	0.262	0.254	0.262	0.254	0.262	1,187,187	0.2561	1.53%
2004-11-24	0	1.310	1.300	1.330	1.310	1.330	24,000	31,680	1.3200	0.258	0.256	0.262	0.258	0.262	121,763	0.2602	1.55%
2004-11-23	0	1.290	1.280	1.290	1.290	1.330	208,000	273,380	1.3143	0.254	0.252	0.254	0.254	0.262	1,055,277	0.2591	-4.44%
2004-11-22	0	1.350	1.320	1.350	1.300	1.350	74,000	97,600	1.3189	0.266	0.260	0.266	0.256	0.266	375,435	0.2600	1.50%
2004-11-19	0	1.330	1.300	1.380	1.300	1.330	50,000	65,600	1.3120	0.262	0.256	0.272	0.256	0.262	253,672	0.2586	0.00%
2004-11-18	0	1.330	1.300	1.330	1.300	1.330	70,000	91,900	1.3129	0.262	0.256	0.262	0.256	0.262	355,141	0.2588	0.00%
2004-11-17	0	1.330	1.320	1.380	1.330	1.350	50,000	66,900	1.3380	0.262	0.260	0.272	0.262	0.266	253,672	0.2637	-0.75%
2004-11-16	0	1.340	1.340	1.390	1.320	1.330	60,000	79,420	1.3237	0.264	0.264	0.274	0.260	0.262	304,407	0.2609	0.75%
2004-11-15	0	1.330	1.320	1.370	1.310	1.330	50,000	65,700	1.3140	0.262	0.260	0.270	0.258	0.262	253,672	0.2590	0.00%
2004-11-12	0	1.330	1.300	1.400	1.300	1.330	92,000	121,300	1.3185	0.262	0.256	0.276	0.256	0.262	466,757	0.2599	0.76%
2004-11-11	0	1.320	1.260	1.320	1.320	1.320	20,000	26,400	1.3200	0.260	0.248	0.260	0.260	0.260	101,469	0.2602	-1.49%
2004-11-10	0	1.340	1.250	1.360	1.340	1.350	20,000	26,900	1.3450	0.264	0.246	0.268	0.264	0.266	101,469	0.2651	-0.74%
2004-11-09	0	1.350	-	1.370	1.350	1.360	30,000	40,600	1.3533	0.266	-	0.270	0.266	0.268	152,203	0.2667	-0.74%
2004-11-08	0	1.360	1.360	1.400	1.360	1.360	58,000	78,880	1.3600	0.268	0.268	0.276	0.268	0.268	294,260	0.2681	0.00%
2004-11-05	0	1.360	-	1.360	1.360	1.380	110,000	150,600	1.3691	0.268	-	0.268	0.268	0.272	558,079	0.2699	-1.45%
2004-11-04	0	1.380	1.380	1.400	1.380	1.390	80,000	110,900	1.3863	0.272	0.272	0.276	0.272	0.274	405,876	0.2732	-1.43%
2004-11-03	0	1.400	1.400	1.420	1.370	1.400	38,000	52,300	1.3763	0.276	0.276	0.280	0.270	0.276	192,791	0.2713	-0.71%
2004-11-02	0	1.410	1.360	1.410	1.370	1.410	534,000	734,860	1.3761	0.278	0.268	0.278	0.270	0.278	2,709,221	0.2712	0.71%
2004-11-01	0	1.400	1.400	1.420	1.400	1.410	134,000	187,860	1.4019	0.276	0.276	0.280	0.276	0.278	679,842	0.2763	-1.41%
2004-10-29	0	1.420	1.400	1.420	1.400	1.420	226,000	316,900	1.4022	0.280	0.276	0.280	0.276	0.280	1,146,599	0.2764	0.71%
2004-10-28	0	1.410	1.400	1.410	1.410	1.430	104,000	147,080	1.4142	0.278	0.276	0.278	0.278	0.282	527,638	0.2788	-0.70%
2004-10-27	0	1.420	1.400	1.430	1.400	1.420	180,000	252,800	1.4044	0.280	0.276	0.282	0.276	0.280	913,220	0.2768	1.43%
2004-10-26	0	1.400	1.390	1.400	1.380	1.400	152,000	211,360	1.3905	0.276	0.274	0.276	0.272	0.276	771,164	0.2741	2.94%
2004-10-25	0	1.360	1.360	1.380	1.330	1.340	68,000	90,720	1.3341	0.268	0.268	0.272	0.262	0.264	344,994	0.2630	0.00%
2004-10-21	0	1.360	1.340	1.370	1.340	1.390	126,000	172,480	1.3689	0.268	0.264	0.270	0.264	0.274	639,254	0.2698	1.49%
2004-10-20	0	1.340	1.340	1.350	1.280	1.340	96,000	124,960	1.3017	0.264	0.264	0.266	0.252	0.264	487,051	0.2566	5.51%
2004-10-19	0	1.270	1.270	1.300	1.260	1.260	18,000	22,680	1.2600	0.250	0.250	0.256	0.248	0.248	91,322	0.2484	2.42%
2004-10-18	0	1.240	1.230	1.340	1.220	1.240	2,154,000	2,649,880	1.2302	0.244	0.242	0.264	0.240	0.244	10,928,204	0.2425	0.81%
2004-10-15	0	1.230	1.210	1.240	1.220	1.230	176,000	215,780	1.2260	0.242	0.238	0.244	0.240	0.242	892,927	0.2417	1.65%
2004-10-14	0	1.210	1.210	1.230	1.210	1.220	168,000	204,560	1.2176	0.238	0.238	0.242	0.238	0.240	852,339	0.2400	-0.82%
2004-10-13	0	1.220	1.180	1.230	1.210	1.220	120,000	145,800	1.2150	0.240	0.233	0.242	0.238	0.240	608,814	0.2395	0.83%
2004-10-12	0	1.210	1.190	1.220	1.180	1.210	64,000	75,820	1.1847	0.238	0.235	0.240	0.233	0.238	324,701	0.2335	1.68%
2004-10-11	0	1.190	1.190	1.210	1.180	1.180	100,000	118,000	1.1800	0.235	0.235	0.238	0.233	0.233	507,345	0.2326	0.85%
2004-10-08	0	1.180	1.160	1.180	1.200	1.200	50,000	60,000	1.2000	0.233	0.229	0.233	0.237	0.237	253,672	0.2365	-1.67%
2004-10-07	0	1.200	1.180	1.200	-	-	0	0	-	0.237	0.233	0.237	-	-	0	-	0.00%
2004-10-06	0	1.200	1.150	1.200	-	-	0	0	-	0.237	0.227	0.237	-	-	0	-	0.00%
2004-10-05	0	1.200	1.150	1.200	-	-	0	0	-	0.237	0.227	0.237	-	-	0	-	0.00%
2004-10-04	0	1.200	1.120	1.200	1.200	1.200	60,000	72,000	1.2000	0.237	0.221	0.237	0.237	0.237	304,407	0.2365	-0.83%
2004-09-30	0	1.210	1.160	1.210	1.160	1.210	158,000	188,680	1.1942	0.238	0.229	0.238	0.229	0.238	801,605	0.2354	0.83%
2004-09-28	0	1.200	1.200	1.230	1.200	1.200	20,000	24,000	1.2000	0.237	0.237	0.242	0.237	0.237	101,469	0.2365	0.00%
2004-09-27	0	1.200	1.150	1.220	1.200	1.200	30,000	36,000	1.2000	0.237	0.227	0.240	0.237	0.237	152,203	0.2365	0.00%
2004-09-24	0	1.200	1.190	1.200	1.190	1.200	110,000	131,500	1.1955	0.237	0.235	0.237	0.235	0.237	558,079	0.2356	-0.83%
2004-09-23	0	1.210	1.200	1.210	1.210	1.210	16,000	19,360	1.2100	0.238	0.237	0.238	0.238	0.238	81,175	0.2385	0.00%
2004-09-22	0	1.210	1.210	1.220	-	-	0	0	-	0.238	0.238	0.240	-	-	0	-	0.00%
2004-09-21	0	1.210	1.180	1.210	-	-	0	0	-	0.238	0.233	0.238	-	-	0	-	0.00%
2004-09-20	0	1.210	1.170	1.210	1.210	1.230	66,000	80,660	1.2221	0.238	0.231	0.238	0.238	0.242	334,847	0.2409	0.83%
2004-09-17	0	1.200	1.200	1.230	-	-	0	0	-	0.237	0.237	0.242	-	-	0	-	0.00%
2004-09-16	0	1.200	1.200	1.230	1.200	1.200	10,000	12,000	1.2000	0.237	0.237	0.242	0.237	0.237	50,734	0.2365	0.00%
2004-09-15	0	1.200	1.190	1.220	1.200	1.200	60,000	72,000	1.2000	0.237	0.235	0.240	0.237	0.237	304,407	0.2365	0.00%
2004-09-14	0	1.200	1.180	1.230	1.200	1.200	90,000	108,000	1.2000	0.237	0.233	0.242	0.237	0.237	456,610	0.2365	-2.44%
2004-09-13	0	1.230	1.200	1.230	-	-	30,000	36,900	1.2300	0.242	0.237	0.242	-	-	152,203	0.2424	0.00%
2004-09-10	0	1.230	1.190	1.240	1.180	1.230	250,000	299,700	1.1988	0.242	0.235	0.244	0.233	0.242	1,268,362	0.2363	0.82%
2004-09-09	0	1.220	1.210	1.280	1.220	1.220	50,000	61,000	1.2200	0.240	0.238	0.252	0.240	0.240	253,672	0.2405	-3.17%
2004-09-08	0	1.260	1.250	1.300	-	-	0	0	-	0.248	0.246	0.256	-	-	0	-	0.00%
2004-09-07	0	1.260	1.250	1.300	-	-	0	0	-	0.248	0.246	0.256	-	-	0	-	0.00%
2004-09-06	0	1.260	1.260	1.300	1.250	1.250	22,000	27,500	1.2500	0.248	0.248	0.256	0.246	0.246	111,616	0.2464	-3.08%
2004-09-03	0	1.300	1.250	1.300	1.250	1.330	110,000	142,000	1.2909	0.256	0.246	0.256	0.246	0.262	558,079	0.2544	0.00%
2004-09-02	0	1.300	1.230	1.300	-	-	0	0	-	0.256	0.242	0.256	-	-	0	-	0.00%
2004-09-01	0	1.300	1.230	1.300	-	-	0	0	-	0.256	0.242	0.256	-	-	0	-	0.00%
2004-08-31	0	1.300	1.220	1.300	-	-	0	0	-	0.256	0.240	0.256	-	-	0	-	0.00%
2004-08-30	0	1.300	1.260	1.320	-	-	0	0	-	0.256	0.248	0.260	-	-	0	-	0.00%
2004-08-27	0	1.300	1.280	1.310	1.280	1.300	134,000	173,880	1.2976	0.256	0.252	0.258	0.252	0.256	679,842	0.2558	0.00%
2004-08-26	0	1.300	1.300	1.340	-	-	0	0	-	0.256	0.256	0.264	-	-	0	-	0.00%
2004-08-25	0	1.300	1.300	1.340	1.280	1.300	120,000	155,000	1.2917	0.256	0.256	0.264	0.252	0.256	608,814	0.2546	1.56%
2004-08-24	0	1.280	1.280	1.320	1.250	1.300	68,000	88,020	1.2944	0.252	0.252	0.260	0.246	0.256	344,994	0.2551	0.00%
2004-08-23	0	1.280	1.260	1.300	1.280	1.280	72,000	92,160	1.2800	0.252	0.248	0.256	0.252	0.252	365,288	0.2523	-1.54%
2004-08-20	0	1.300	1.270	1.300	1.300	1.300	44,000	57,200	1.3000	0.256	0.250	0.256	0.256	0.256	223,232	0.2562	0.00%
2004-08-19	0	1.300	1.250	1.300	1.260	1.300	26,000	33,000	1.2692	0.256	0.246	0.256	0.248	0.256	131,910	0.2502	4.00%
2004-08-18	0	1.250	1.250	1.300	-	-	0	0	-	0.246	0.246	0.256	-	-	0	-	0.00%
2004-08-17	0	1.250	1.250	1.290	1.250	1.250	30,000	37,500	1.2500	0.246	0.246	0.254	0.246	0.246	152,203	0.2464	-1.57%
2004-08-16	0	1.270	1.250	1.300	-	-	0	0	-	0.250	0.246	0.256	-	-	0	-	0.00%
2004-08-13	0	1.270	1.270	1.330	1.270	1.270	20,000	25,400	1.2700	0.250	0.250	0.262	0.250	0.250	101,469	0.2503	0.00%
2004-08-12	0	1.270	1.250	1.340	-	-	0	0	-	0.250	0.246	0.264	-	-	0	-	0.00%
2004-08-11	0	1.300	1.300	1.320	1.300	1.300	110,000	143,000	1.3000	0.250	0.250	0.254	0.250	0.250	571,262	0.2503	0.78%
2004-08-10	0	1.290	1.280	1.320	1.290	1.290	60,000	77,400	1.2900	0.248	0.246	0.254	0.248	0.248	311,598	0.2484	-0.77%
2004-08-09	0	1.300	1.290	1.320	-	-	0	0	-	0.250	0.248	0.254	-	-	0	-	0.00%
2004-08-06	0	1.300	1.300	1.360	1.300	1.300	202,000	262,600	1.3000	0.250	0.250	0.262	0.250	0.250	1,049,045	0.2503	0.00%
2004-08-05	0	1.300	1.300	1.350	1.300	1.330	110,000	144,500	1.3136	0.250	0.250	0.260	0.250	0.256	571,262	0.2529	-2.26%
2004-08-04	0	1.330	1.320	1.340	1.330	1.330	100,000	133,000	1.3300	0.256	0.254	0.258	0.256	0.256	519,329	0.2561	0.00%
2004-08-03	0	1.330	1.320	1.330	1.330	1.330	194,000	258,020	1.3300	0.256	0.254	0.256	0.256	0.256	1,007,499	0.2561	0.00%
2004-08-02	0	1.330	1.330	1.360	1.330	1.330	2,000	2,660	1.3300	0.256	0.256	0.262	0.256	0.256	10,387	0.2561	-1.48%
2004-07-30	0	1.350	1.330	1.350	1.320	1.350	508,000	677,700	1.3341	0.260	0.256	0.260	0.254	0.260	2,638,192	0.2569	3.05%
2004-07-29	0	1.310	1.310	1.320	1.310	1.310	100,000	131,000	1.3100	0.252	0.252	0.254	0.252	0.252	519,329	0.2522	-0.76%
2004-07-28	0	1.320	1.310	1.340	1.310	1.330	248,000	326,520	1.3166	0.254	0.252	0.258	0.252	0.256	1,287,936	0.2535	0.76%
2004-07-27	0	1.310	1.300	1.320	1.300	1.310	160,000	208,800	1.3050	0.252	0.250	0.254	0.250	0.252	830,927	0.2513	0.77%
2004-07-26	0	1.300	1.300	1.320	1.300	1.300	104,000	135,200	1.3000	0.250	0.250	0.254	0.250	0.250	540,102	0.2503	0.00%
2004-07-23	0	1.300	1.300	1.320	1.300	1.300	10,000	13,000	1.3000	0.250	0.250	0.254	0.250	0.250	51,933	0.2503	0.00%
2004-07-22	0	1.300	1.290	1.320	-	-	0	0	-	0.250	0.248	0.254	-	-	0	-	0.00%
2004-07-21	0	1.300	1.300	1.320	1.300	1.300	360,000	468,000	1.3000	0.250	0.250	0.254	0.250	0.250	1,869,585	0.2503	0.00%
2004-07-20	0	1.300	1.250	1.300	1.300	1.300	8,000	10,400	1.3000	0.250	0.241	0.250	0.250	0.250	41,546	0.2503	0.00%
2004-07-19	0	1.300	1.280	1.320	1.300	1.300	74,000	96,200	1.3000	0.250	0.246	0.254	0.250	0.250	384,304	0.2503	1.56%
2004-07-16	0	1.280	1.260	1.300	1.280	1.280	150,000	192,000	1.2800	0.246	0.243	0.250	0.246	0.246	778,994	0.2465	1.59%
2004-07-15	0	1.260	1.260	1.320	1.260	1.260	4,000	5,040	1.2600	0.243	0.243	0.254	0.243	0.243	20,773	0.2426	-1.56%
2004-07-14	0	1.280	1.270	1.300	1.280	1.300	210,000	271,800	1.2943	0.246	0.245	0.250	0.246	0.250	1,090,591	0.2492	0.00%
2004-07-13	0	1.280	1.280	1.290	1.280	1.280	122,000	156,160	1.2800	0.246	0.246	0.248	0.246	0.246	633,582	0.2465	0.00%
2004-07-12	0	1.280	1.220	1.280	1.280	1.300	80,000	102,480	1.2810	0.246	0.235	0.246	0.246	0.250	415,463	0.2467	-0.78%
2004-07-09	0	1.290	1.220	1.300	1.220	1.290	174,000	221,320	1.2720	0.248	0.235	0.250	0.235	0.248	903,633	0.2449	-0.77%
2004-07-08	0	1.300	1.230	1.300	1.300	1.300	76,000	98,800	1.3000	0.250	0.237	0.250	0.250	0.250	394,690	0.2503	-0.76%
2004-07-07	0	1.310	1.240	1.350	1.300	1.310	190,000	248,000	1.3053	0.252	0.239	0.260	0.250	0.252	986,725	0.2513	0.77%
2004-07-06	0	1.300	1.250	1.350	-	-	0	0	-	0.250	0.241	0.260	-	-	0	-	0.00%
2004-07-05	0	1.300	1.260	1.300	1.300	1.300	28,000	36,400	1.3000	0.250	0.243	0.250	0.250	0.250	145,412	0.2503	0.00%
2004-07-02	0	1.300	1.250	1.380	1.300	1.300	100,000	130,000	1.3000	0.250	0.241	0.266	0.250	0.250	519,329	0.2503	0.00%
2004-06-30	0	1.300	1.290	1.340	1.300	1.400	748,000	984,160	1.3157	0.250	0.248	0.258	0.250	0.270	3,884,582	0.2534	0.00%
2004-06-29	0	1.300	1.270	1.350	-	-	0	0	-	0.250	0.245	0.260	-	-	0	-	0.00%
2004-06-28	0	1.300	1.250	1.300	1.250	1.300	200,000	252,500	1.2625	0.250	0.241	0.250	0.241	0.250	1,038,658	0.2431	8.33%
2004-06-25	0	1.200	-	1.250	1.200	1.240	298,000	364,320	1.2226	0.231	-	0.241	0.231	0.239	1,547,601	0.2354	0.00%
2004-06-24	0	1.200	1.120	1.200	-	-	0	0	-	0.231	0.216	0.231	-	-	0	-	0.00%
2004-06-23	0	1.200	1.100	1.200	-	-	0	0	-	0.231	0.212	0.231	-	-	0	-	0.00%
2004-06-21	0	1.200	0.800	1.220	1.200	1.200	10,000	12,000	1.2000	0.231	0.154	0.235	0.231	0.231	51,933	0.2311	0.00%
2004-06-18	0	1.200	0.800	1.230	1.200	1.200	50,000	60,000	1.2000	0.231	0.154	0.237	0.231	0.231	259,665	0.2311	-2.44%
2004-06-17	0	1.230	-	1.230	-	-	0	0	-	0.237	-	0.237	-	-	0	-	-1.60%
2004-06-16	0	1.250	1.200	1.250	1.250	1.250	30,000	37,500	1.2500	0.241	0.231	0.241	0.241	0.241	155,799	0.2407	0.00%
2004-06-15	0	1.250	-	1.300	-	-	0	0	-	0.241	-	0.250	-	-	0	-	0.00%
2004-06-14	0	1.250	1.250	1.300	-	-	0	0	-	0.241	0.241	0.250	-	-	0	-	2.46%
2004-06-11	0	1.220	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2004-06-10	0	1.220	-	1.230	-	-	0	0	-	0.235	-	0.237	-	-	0	-	0.00%
2004-06-09	0	1.220	1.160	1.230	-	-	0	0	-	0.235	0.223	0.237	-	-	0	-	0.00%
2004-06-08	0	1.220	1.160	1.220	1.220	1.220	4,000	4,880	1.2200	0.235	0.223	0.235	0.235	0.235	20,773	0.2349	1.67%
2004-06-07	0	1.200	1.120	1.200	1.200	1.200	64,000	76,800	1.2000	0.231	0.216	0.231	0.231	0.231	332,371	0.2311	0.00%
2004-06-04	0	1.200	1.120	-	1.200	1.200	20,000	24,000	1.2000	0.231	0.216	-	0.231	0.231	103,866	0.2311	0.00%
2004-06-03	0	1.200	1.120	1.200	1.200	1.200	10,000	12,000	1.2000	0.231	0.216	0.231	0.231	0.231	51,933	0.2311	0.00%
2004-06-02	0	1.200	1.140	1.200	-	-	0	0	-	0.231	0.220	0.231	-	-	0	-	0.00%
2004-06-01	0	1.200	1.140	1.200	-	-	0	0	-	0.231	0.220	0.231	-	-	0	-	0.00%
2004-05-31	0	1.200	1.150	1.200	1.200	1.200	56,000	67,200	1.2000	0.231	0.221	0.231	0.231	0.231	290,824	0.2311	0.00%
2004-05-28	0	1.200	1.170	1.200	1.200	1.200	100,000	120,000	1.2000	0.231	0.225	0.231	0.231	0.231	519,329	0.2311	0.00%
2004-05-27	0	1.200	1.160	1.200	1.200	1.200	40,000	48,000	1.2000	0.231	0.223	0.231	0.231	0.231	207,732	0.2311	0.00%
2004-05-25	0	1.200	1.130	1.220	1.200	1.200	220,000	264,000	1.2000	0.231	0.218	0.235	0.231	0.231	1,142,524	0.2311	3.45%
2004-05-24	0	1.160	1.160	1.230	1.160	1.160	30,000	34,800	1.1600	0.223	0.223	0.237	0.223	0.223	155,799	0.2234	-4.92%
2004-05-21	0	1.220	1.130	1.220	1.220	1.220	130,000	158,600	1.2200	0.235	0.218	0.235	0.235	0.235	675,128	0.2349	0.83%
2004-05-20	0	1.210	1.210	1.250	1.180	1.210	20,000	24,140	1.2070	0.233	0.233	0.241	0.227	0.233	103,866	0.2324	0.00%
2004-05-19	0	1.210	1.210	1.230	1.210	1.210	20,000	24,200	1.2100	0.233	0.233	0.237	0.233	0.233	103,866	0.2330	0.00%
2004-05-18	0	1.210	-	1.210	1.210	1.210	8,000	9,680	1.2100	0.233	-	0.233	0.233	0.233	41,546	0.2330	0.00%
2004-05-17	0	1.210	1.210	1.250	1.210	1.220	20,000	24,260	1.2130	0.233	0.233	0.241	0.233	0.235	103,866	0.2336	0.00%
2004-05-14	0	1.210	1.210	-	-	-	0	0	-	0.233	0.233	-	-	-	0	-	0.00%
2004-05-13	0	1.210	1.210	-	1.210	1.210	84,000	101,640	1.2100	0.233	0.233	-	0.233	0.233	436,237	0.2330	5.22%
2004-05-12	0	1.150	1.150	1.240	1.150	1.150	24,000	27,600	1.1500	0.221	0.221	0.239	0.221	0.221	124,639	0.2214	-5.74%
2004-05-11	0	1.220	1.180	1.220	1.180	1.220	30,000	35,800	1.1933	0.235	0.227	0.235	0.227	0.235	155,799	0.2298	0.00%
2004-05-10	0	1.220	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2004-05-07	0	1.220	1.200	-	1.200	1.220	122,000	147,400	1.2082	0.235	0.231	-	0.231	0.235	633,582	0.2326	-0.81%
2004-05-06	0	1.230	1.200	1.250	1.230	1.230	48,000	59,040	1.2300	0.237	0.231	0.241	0.237	0.237	249,278	0.2368	-1.60%
2004-05-05	0	1.250	1.230	1.250	1.250	1.250	38,000	47,500	1.2500	0.241	0.237	0.241	0.241	0.241	197,345	0.2407	1.63%
2004-05-04	0	1.230	1.230	1.250	1.200	1.230	432,000	530,400	1.2278	0.237	0.237	0.241	0.231	0.237	2,243,502	0.2364	0.00%
2004-05-03	0	1.230	1.200	1.250	-	-	42,000	52,500	1.2500	0.237	0.231	0.241	-	-	218,118	0.2407	0.00%
2004-04-30	0	1.230	1.200	1.230	1.230	1.230	250,000	307,500	1.2300	0.237	0.231	0.237	0.237	0.237	1,298,323	0.2368	2.50%
2004-04-29	0	1.200	1.200	1.310	1.200	1.200	48,000	57,600	1.2000	0.231	0.231	0.252	0.231	0.231	249,278	0.2311	-2.44%
2004-04-28	0	1.230	1.230	1.310	1.230	1.230	160,000	196,800	1.2300	0.237	0.237	0.252	0.237	0.237	830,927	0.2368	0.00%
2004-04-27	0	1.230	1.200	1.310	1.230	1.230	126,000	154,980	1.2300	0.237	0.231	0.252	0.237	0.237	654,355	0.2368	0.00%
2004-04-26	0	1.230	1.230	1.330	1.230	1.230	64,000	78,720	1.2300	0.237	0.237	0.256	0.237	0.237	332,371	0.2368	-1.60%
2004-04-23	0	1.250	1.250	1.310	1.250	1.250	48,000	60,000	1.2500	0.241	0.241	0.252	0.241	0.241	249,278	0.2407	1.63%
2004-04-22	0	1.230	1.210	1.250	-	-	0	0	-	0.237	0.233	0.241	-	-	0	-	0.00%
2004-04-21	0	1.230	1.200	1.230	1.230	1.240	610,000	754,300	1.2366	0.237	0.231	0.237	0.237	0.239	3,167,908	0.2381	-1.60%
2004-04-20	0	1.250	1.250	1.340	1.250	1.250	80,000	100,000	1.2500	0.241	0.241	0.258	0.241	0.241	415,463	0.2407	-6.02%
2004-04-19	0	1.330	1.270	1.350	-	-	0	0	-	0.256	0.245	0.260	-	-	0	-	0.00%
2004-04-16	0	1.330	1.270	1.330	-	-	0	0	-	0.256	0.245	0.256	-	-	0	-	0.00%
2004-04-15	0	1.330	1.300	1.330	1.330	1.330	16,000	21,280	1.3300	0.256	0.250	0.256	0.256	0.256	83,093	0.2561	0.00%
2004-04-14	0	1.330	1.330	1.380	1.330	1.330	14,000	18,620	1.3300	0.256	0.256	0.266	0.256	0.256	72,706	0.2561	-0.75%
2004-04-13	0	1.340	1.330	1.350	1.340	1.350	220,000	294,900	1.3405	0.258	0.256	0.260	0.258	0.260	1,142,524	0.2581	0.00%
2004-04-08	0	1.340	1.330	1.350	-	-	0	0	-	0.258	0.256	0.260	-	-	0	-	0.00%
2004-04-07	0	1.340	1.320	1.340	1.330	1.340	314,000	419,660	1.3365	0.258	0.254	0.258	0.256	0.258	1,630,694	0.2574	-0.74%
2004-04-06	0	1.350	1.340	1.370	1.340	1.370	516,000	694,420	1.3458	0.260	0.258	0.264	0.258	0.264	2,679,739	0.2591	1.50%
2004-04-02	0	1.330	1.330	1.370	-	-	0	0	-	0.256	0.256	0.264	-	-	0	-	0.00%
2004-04-01	0	1.330	1.320	1.370	-	-	0	0	-	0.256	0.254	0.264	-	-	0	-	0.00%
2004-03-31	0	1.330	1.330	1.360	1.280	1.280	30,000	38,400	1.2800	0.256	0.256	0.262	0.246	0.246	155,799	0.2465	3.91%
2004-03-30	0	1.280	1.280	1.320	1.280	1.280	10,000	12,800	1.2800	0.246	0.246	0.254	0.246	0.246	51,933	0.2465	-4.48%
2004-03-29	0	1.340	1.340	1.390	1.340	1.340	10,000	13,400	1.3400	0.258	0.258	0.268	0.258	0.258	51,933	0.2580	-3.60%
2004-03-26	0	1.390	1.340	1.420	1.280	1.390	174,000	231,020	1.3277	0.268	0.258	0.273	0.246	0.268	903,633	0.2557	9.45%
2004-03-25	0	1.270	1.270	1.300	1.270	1.270	40,000	50,800	1.2700	0.245	0.245	0.250	0.245	0.245	207,732	0.2445	-1.55%
2004-03-24	0	1.290	1.260	1.330	1.270	1.290	76,000	97,740	1.2861	0.248	0.243	0.256	0.245	0.248	394,690	0.2476	3.20%
2004-03-23	0	1.250	1.250	1.300	1.250	1.250	20,000	25,000	1.2500	0.241	0.241	0.250	0.241	0.241	103,866	0.2407	-2.34%
2004-03-22	0	1.280	1.280	1.300	1.280	1.280	30,000	38,400	1.2800	0.246	0.246	0.250	0.246	0.246	155,799	0.2465	-0.78%
2004-03-19	0	1.290	1.250	1.290	1.250	1.290	84,000	105,760	1.2590	0.248	0.241	0.248	0.241	0.248	436,237	0.2424	3.20%
2004-03-18	0	1.250	1.250	1.280	1.250	1.250	290,000	362,500	1.2500	0.241	0.241	0.246	0.241	0.241	1,506,055	0.2407	-2.34%
2004-03-17	0	1.280	1.260	1.280	1.260	1.280	140,000	177,200	1.2657	0.246	0.243	0.246	0.243	0.246	727,061	0.2437	1.59%
2004-03-16	0	1.260	1.250	1.260	1.250	1.260	98,000	122,740	1.2524	0.243	0.241	0.243	0.241	0.243	508,943	0.2412	0.80%
2004-03-15	0	1.250	1.250	1.280	1.240	1.300	150,000	190,300	1.2687	0.241	0.241	0.246	0.239	0.250	778,994	0.2443	-3.10%
2004-03-12	0	1.290	1.250	1.290	1.250	1.290	74,000	93,500	1.2635	0.248	0.241	0.248	0.241	0.248	384,304	0.2433	-0.77%
2004-03-11	0	1.300	1.300	1.320	1.300	1.300	190,000	247,000	1.3000	0.250	0.250	0.254	0.250	0.250	986,725	0.2503	0.78%
2004-03-10	0	1.290	1.290	1.330	1.270	1.270	8,000	10,160	1.2700	0.248	0.248	0.256	0.245	0.245	41,546	0.2445	-0.77%
2004-03-09	0	1.300	1.290	1.350	1.300	1.300	40,000	52,000	1.3000	0.250	0.248	0.260	0.250	0.250	207,732	0.2503	0.00%
2004-03-08	0	1.300	1.300	1.350	1.300	1.310	34,000	44,440	1.3071	0.250	0.250	0.260	0.250	0.252	176,572	0.2517	-0.76%
2004-03-05	0	1.310	1.310	1.350	1.300	1.310	236,000	307,100	1.3013	0.252	0.252	0.260	0.250	0.252	1,225,617	0.2506	0.77%
2004-03-04	0	1.300	1.290	1.300	1.290	1.300	340,000	439,800	1.2935	0.250	0.248	0.250	0.248	0.250	1,765,719	0.2491	1.56%
2004-03-03	0	1.280	1.270	1.280	1.280	1.300	140,000	180,600	1.2900	0.246	0.245	0.246	0.246	0.250	727,061	0.2484	-1.54%
2004-03-02	0	1.300	1.300	1.320	1.300	1.320	500,000	653,720	1.3074	0.250	0.250	0.254	0.250	0.254	2,596,646	0.2518	2.36%
2004-03-01	0	1.270	1.270	1.300	1.270	1.270	20,000	25,400	1.2700	0.245	0.245	0.250	0.245	0.245	103,866	0.2445	-1.55%
2004-02-27	0	1.290	1.290	1.300	1.290	1.300	354,000	459,560	1.2982	0.248	0.248	0.250	0.248	0.250	1,838,425	0.2500	-0.77%
2004-02-26	0	1.300	1.280	1.300	1.300	1.320	364,000	473,360	1.3004	0.250	0.246	0.250	0.250	0.254	1,890,358	0.2504	0.00%
2004-02-25	0	1.300	1.290	1.300	1.290	1.320	184,000	239,380	1.3010	0.250	0.248	0.250	0.248	0.254	955,566	0.2505	-2.99%
2004-02-24	0	1.340	1.310	1.340	1.340	1.340	8,000	10,720	1.3400	0.258	0.252	0.258	0.258	0.258	41,546	0.2580	-0.74%
2004-02-23	0	1.350	1.310	1.350	1.350	1.350	18,000	24,300	1.3500	0.260	0.252	0.260	0.260	0.260	93,479	0.2600	0.00%
2004-02-20	0	1.350	1.350	1.380	1.350	1.370	28,000	38,200	1.3643	0.260	0.260	0.266	0.260	0.264	145,412	0.2627	0.00%
2004-02-19	0	1.350	1.330	1.380	1.330	1.350	126,000	167,980	1.3332	0.260	0.256	0.266	0.256	0.260	654,355	0.2567	1.50%
2004-02-18	0	1.330	1.300	1.380	1.320	1.330	60,000	79,700	1.3283	0.256	0.250	0.266	0.254	0.256	311,598	0.2558	2.31%
2004-02-17	0	1.300	1.300	1.380	1.300	1.310	134,000	174,300	1.3007	0.250	0.250	0.266	0.250	0.252	695,901	0.2505	-1.52%
2004-02-16	0	1.320	1.310	1.360	1.300	1.320	222,000	292,440	1.3173	0.254	0.252	0.262	0.250	0.254	1,152,911	0.2537	3.13%
2004-02-13	0	1.280	1.280	1.350	1.280	1.280	20,000	25,600	1.2800	0.246	0.246	0.260	0.246	0.246	103,866	0.2465	-1.54%
2004-02-12	0	1.300	1.300	1.350	1.300	1.300	92,000	119,600	1.3000	0.250	0.250	0.260	0.250	0.250	477,783	0.2503	-2.99%
2004-02-11	0	1.340	1.310	1.340	1.300	1.350	100,000	132,200	1.3220	0.258	0.252	0.258	0.250	0.260	519,329	0.2546	-0.74%
2004-02-10	0	1.350	1.290	1.350	1.300	1.350	64,000	83,400	1.3031	0.260	0.248	0.260	0.250	0.260	332,371	0.2509	0.00%
2004-02-09	0	1.350	1.300	1.350	1.300	1.350	124,000	162,400	1.3097	0.260	0.250	0.260	0.250	0.260	643,968	0.2522	-2.17%
2004-02-06	0	1.380	1.310	1.380	1.370	1.390	32,000	44,180	1.3806	0.266	0.252	0.266	0.264	0.268	166,185	0.2658	5.34%
2004-02-05	0	1.310	1.310	1.450	1.310	1.360	120,000	161,300	1.3442	0.252	0.252	0.279	0.252	0.262	623,195	0.2588	-6.43%
2004-02-04	0	1.400	1.320	1.450	-	-	0	0	-	0.270	0.254	0.279	-	-	0	-	0.00%
2004-02-03	0	1.400	1.320	1.480	-	-	0	0	-	0.270	0.254	0.285	-	-	0	-	0.00%
2004-02-02	0	1.400	1.400	1.490	1.350	1.380	72,000	98,100	1.3625	0.270	0.270	0.287	0.260	0.266	373,917	0.2624	0.00%
2004-01-30	0	1.400	1.360	1.400	1.380	1.400	24,000	33,200	1.3833	0.270	0.262	0.270	0.266	0.270	124,639	0.2664	0.00%
2004-01-29	0	1.400	1.350	1.410	-	-	4,000	5,800	1.4500	0.270	0.260	0.272	-	-	20,773	0.2792	0.00%
2004-01-28	0	1.400	-	1.400	1.350	1.430	90,000	122,800	1.3644	0.270	-	0.270	0.260	0.275	467,396	0.2627	-4.76%
2004-01-27	0	1.470	1.410	1.470	1.470	1.470	4,000	5,880	1.4700	0.283	0.272	0.283	0.283	0.283	20,773	0.2831	-0.68%
2004-01-26	0	1.480	-	1.500	-	-	0	0	-	0.285	-	0.289	-	-	0	-	0.00%
2004-01-21	0	1.480	1.400	1.480	-	-	10,000	14,800	1.4800	0.285	0.270	0.285	-	-	51,933	0.2850	0.00%
2004-01-20	0	1.480	1.400	1.480	1.480	1.480	4,000	5,920	1.4800	0.285	0.270	0.285	0.285	0.285	20,773	0.2850	0.68%
2004-01-19	0	1.470	-	1.470	-	-	0	0	-	0.283	-	0.283	-	-	0	-	0.00%
2004-01-16	0	1.470	1.400	1.470	1.470	1.470	4,000	5,880	1.4700	0.283	0.270	0.283	0.283	0.283	20,773	0.2831	2.08%
2004-01-15	0	1.440	-	1.450	-	-	0	0	-	0.277	-	0.279	-	-	0	-	0.00%
2004-01-14	0	1.440	1.350	1.440	1.370	1.440	54,000	74,260	1.3752	0.277	0.260	0.277	0.264	0.277	280,438	0.2648	3.60%
2004-01-13	0	1.390	1.380	1.400	1.390	1.400	64,000	89,400	1.3969	0.268	0.266	0.270	0.268	0.270	332,371	0.2690	-4.14%
2004-01-12	0	1.450	1.370	1.450	1.450	1.470	60,000	87,400	1.4567	0.279	0.264	0.279	0.279	0.283	311,598	0.2805	4.32%
2004-01-09	0	1.390	1.350	1.390	1.350	1.400	256,000	350,500	1.3691	0.268	0.260	0.268	0.260	0.270	1,329,483	0.2636	1.46%
2004-01-08	0	1.370	1.320	1.370	1.340	1.400	624,000	854,180	1.3689	0.264	0.254	0.264	0.258	0.270	3,240,614	0.2636	-4.86%
2004-01-07	0	1.440	1.380	1.440	1.400	1.470	92,000	129,380	1.4063	0.277	0.266	0.277	0.270	0.283	477,783	0.2708	-1.37%
2004-01-06	0	1.460	1.400	1.500	1.400	1.500	88,000	124,080	1.4100	0.281	0.270	0.289	0.270	0.289	457,010	0.2715	4.29%
2004-01-05	0	1.400	-	1.490	1.400	1.400	30,000	42,000	1.4000	0.270	-	0.287	0.270	0.270	155,799	0.2696	-6.67%
2004-01-02	0	1.500	1.460	1.500	1.400	1.520	38,000	54,080	1.4232	0.289	0.281	0.289	0.270	0.293	197,345	0.2740	1.35%
2003-12-31	0	1.480	1.400	-	1.400	1.480	16,000	22,900	1.4313	0.285	0.270	-	0.270	0.285	83,093	0.2756	5.71%
2003-12-30	0	1.400	1.390	1.400	1.390	1.400	98,000	136,660	1.3945	0.270	0.268	0.270	0.268	0.270	508,943	0.2685	0.00%
2003-12-29	0	1.400	1.380	1.450	1.400	1.400	50,000	70,000	1.4000	0.270	0.266	0.279	0.270	0.270	259,665	0.2696	-2.78%
2003-12-24	0	1.440	1.410	1.480	1.400	1.440	76,000	107,200	1.4105	0.277	0.272	0.285	0.270	0.277	394,690	0.2716	-2.04%
2003-12-23	0	1.470	1.470	1.500	1.400	1.420	100,000	141,400	1.4140	0.283	0.283	0.289	0.270	0.273	519,329	0.2723	1.03%
2003-12-22	0	1.455	-	1.500	-	-	0	0	-	0.280	-	0.289	-	-	0	-	0.00%
2003-12-19	0	1.480	1.470	1.530	-	-	0	0	-	0.280	0.278	0.290	-	-	0	-	0.00%
2003-12-18	0	1.480	-	1.500	1.480	1.550	104,000	155,900	1.4990	0.280	-	0.284	0.280	0.293	549,382	0.2838	-3.27%
2003-12-17	0	1.530	1.490	1.530	1.500	1.600	188,000	290,760	1.5466	0.290	0.282	0.290	0.284	0.303	993,114	0.2928	3.38%
2003-12-16	0	1.480	1.480	1.500	1.470	1.470	10,000	14,700	1.4700	0.280	0.280	0.284	0.278	0.278	52,825	0.2783	0.68%
2003-12-15	0	1.470	1.470	1.500	1.470	1.520	56,000	84,540	1.5096	0.278	0.278	0.284	0.278	0.288	295,821	0.2858	-3.29%
2003-12-12	0	1.520	1.520	1.560	1.460	1.560	554,000	828,700	1.4958	0.288	0.288	0.295	0.276	0.295	2,926,518	0.2832	0.66%
2003-12-11	0	1.510	1.450	1.510	1.510	1.550	596,000	912,740	1.5314	0.286	0.274	0.286	0.286	0.293	3,148,384	0.2899	-3.21%
2003-12-10	0	1.560	1.550	1.560	1.560	1.580	160,000	251,000	1.5688	0.295	0.293	0.295	0.295	0.299	845,204	0.2970	-2.50%
2003-12-09	0	1.600	1.590	1.600	1.590	1.600	210,000	335,720	1.5987	0.303	0.301	0.303	0.301	0.303	1,109,330	0.3026	0.00%
2003-12-08	0	1.600	1.600	1.610	1.590	1.600	320,000	510,000	1.5938	0.303	0.303	0.305	0.301	0.303	1,690,408	0.3017	0.63%
2003-12-05	0	1.590	1.590	1.620	1.590	1.620	82,000	132,540	1.6163	0.301	0.301	0.307	0.301	0.307	433,167	0.3060	-1.85%
2003-12-04	0	1.620	1.610	1.620	1.620	1.630	296,000	479,920	1.6214	0.307	0.305	0.307	0.307	0.309	1,563,627	0.3069	0.00%
2003-12-03	0	1.620	1.620	1.640	1.620	1.660	1,442,000	2,362,120	1.6381	0.307	0.307	0.310	0.307	0.314	7,617,399	0.3101	-1.22%
2003-12-02	0	1.640	1.630	1.640	1.620	1.680	582,000	955,060	1.6410	0.310	0.309	0.310	0.307	0.318	3,074,429	0.3106	1.23%
2003-12-01	0	1.620	1.620	1.630	1.590	1.650	440,000	709,960	1.6135	0.307	0.307	0.309	0.301	0.312	2,324,310	0.3054	3.18%
2003-11-28	0	1.570	1.540	1.570	-	-	0	0	-	0.297	0.292	0.297	-	-	0	-	-1.26%
2003-11-27	0	1.590	1.530	1.590	1.580	1.590	50,000	79,300	1.5860	0.301	0.290	0.301	0.299	0.301	264,126	0.3002	3.92%
2003-11-26	0	1.530	1.530	1.590	1.530	1.540	52,000	80,060	1.5396	0.290	0.290	0.301	0.290	0.292	274,691	0.2915	-1.92%
2003-11-25	0	1.560	1.540	1.580	-	-	0	0	-	0.295	0.292	0.299	-	-	0	-	0.00%
2003-11-24	0	1.560	1.530	1.590	-	-	0	0	-	0.295	0.290	0.301	-	-	0	-	0.00%
2003-11-21	0	1.560	1.550	1.560	1.560	1.560	52,000	81,120	1.5600	0.295	0.293	0.295	0.295	0.295	274,691	0.2953	0.00%
2003-11-20	0	1.560	1.560	1.600	1.550	1.560	106,000	165,300	1.5594	0.295	0.295	0.303	0.293	0.295	559,948	0.2952	-2.50%
2003-11-19	0	1.600	1.560	1.600	-	-	0	0	-	0.303	0.295	0.303	-	-	0	-	0.00%
2003-11-18	0	1.600	1.580	1.600	1.600	1.600	30,000	48,000	1.6000	0.303	0.299	0.303	0.303	0.303	158,476	0.3029	0.63%
2003-11-17	0	1.590	1.590	1.610	1.580	1.600	222,000	354,260	1.5958	0.301	0.301	0.305	0.299	0.303	1,172,720	0.3021	-0.62%
2003-11-14	0	1.600	1.590	1.610	1.570	1.600	570,000	906,800	1.5909	0.303	0.301	0.305	0.297	0.303	3,011,039	0.3012	0.00%
2003-11-13	0	1.600	1.560	1.600	-	-	0	0	-	0.303	0.295	0.303	-	-	0	-	-0.62%
2003-11-12	0	1.610	1.530	1.610	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	0.00%
2003-11-11	0	1.610	1.540	1.620	-	-	0	0	-	0.305	0.292	0.307	-	-	0	-	0.00%
2003-11-10	0	1.610	1.570	1.610	1.580	1.610	150,000	240,140	1.6009	0.305	0.297	0.305	0.299	0.305	792,379	0.3031	0.62%
2003-11-07	0	1.600	1.580	1.610	1.580	1.610	544,000	868,320	1.5962	0.303	0.299	0.305	0.299	0.305	2,873,693	0.3022	0.63%
2003-11-06	0	1.590	1.540	1.590	1.580	1.590	300,000	475,000	1.5833	0.301	0.292	0.301	0.299	0.301	1,584,757	0.2997	0.00%
2003-11-05	0	1.590	1.540	1.590	1.560	1.590	292,000	460,340	1.5765	0.301	0.292	0.301	0.295	0.301	1,542,497	0.2984	2.58%
2003-11-04	0	1.550	1.530	1.550	1.550	1.550	112,000	173,600	1.5500	0.293	0.290	0.293	0.293	0.293	591,643	0.2934	3.33%
2003-11-03	0	1.500	1.500	1.570	1.500	1.500	6,000	9,000	1.5000	0.284	0.284	0.297	0.284	0.284	31,695	0.2840	-1.96%
2003-10-31	0	1.530	1.530	1.550	1.520	1.550	56,000	85,440	1.5257	0.290	0.290	0.293	0.288	0.293	295,821	0.2888	1.32%
2003-10-30	0	1.510	1.510	1.550	1.510	1.520	32,000	48,520	1.5163	0.286	0.286	0.293	0.286	0.288	169,041	0.2870	-2.58%
2003-10-29	0	1.550	1.550	1.580	1.550	1.560	70,000	108,800	1.5543	0.293	0.293	0.299	0.293	0.295	369,777	0.2942	0.00%
2003-10-28	0	1.550	1.580	1.600	1.550	1.600	142,000	225,280	1.5865	0.293	0.299	0.303	0.293	0.303	750,118	0.3003	-1.90%
2003-10-27	0	1.580	1.560	1.600	1.530	1.600	332,000	523,720	1.5775	0.299	0.295	0.303	0.290	0.303	1,753,798	0.2986	2.60%
2003-10-24	0	1.540	1.520	1.550	1.520	1.550	334,000	514,360	1.5400	0.292	0.288	0.293	0.288	0.293	1,764,363	0.2915	1.99%
2003-10-23	0	1.510	1.480	1.510	1.500	1.580	824,000	1,255,420	1.5236	0.286	0.280	0.286	0.284	0.299	4,352,800	0.2884	-3.21%
2003-10-22	0	1.560	1.510	1.570	1.510	1.600	1,640,000	2,556,720	1.5590	0.295	0.286	0.297	0.286	0.303	8,663,339	0.2951	-2.50%
2003-10-21	0	1.600	1.570	1.600	1.540	1.650	1,936,000	3,037,980	1.5692	0.303	0.297	0.303	0.292	0.312	10,226,966	0.2971	3.23%
2003-10-20	0	1.550	1.540	1.590	1.520	1.560	558,000	860,960	1.5429	0.293	0.292	0.301	0.288	0.295	2,947,648	0.2921	1.31%
2003-10-17	0	1.530	1.500	1.530	1.500	1.530	90,000	136,460	1.5162	0.290	0.284	0.290	0.284	0.290	475,427	0.2870	0.00%
2003-10-16	0	1.530	1.530	1.540	1.520	1.520	20,000	30,400	1.5200	0.290	0.290	0.292	0.288	0.288	105,650	0.2877	0.00%
2003-10-15	0	1.530	1.520	1.530	1.530	1.530	30,000	45,900	1.5300	0.290	0.288	0.290	0.290	0.290	158,476	0.2896	2.00%
2003-10-14	0	1.500	1.500	1.530	1.500	1.500	120,000	180,000	1.5000	0.284	0.284	0.290	0.284	0.284	633,903	0.2840	0.67%
2003-10-13	0	1.490	1.490	1.500	1.490	1.490	70,000	104,300	1.4900	0.282	0.282	0.284	0.282	0.282	369,777	0.2821	0.00%
2003-10-10	0	1.490	1.480	1.530	1.480	1.490	70,000	104,000	1.4857	0.282	0.280	0.290	0.280	0.282	369,777	0.2813	0.00%
2003-10-09	0	1.490	1.480	1.490	1.490	1.490	20,000	29,800	1.4900	0.282	0.280	0.282	0.282	0.282	105,650	0.2821	2.76%
2003-10-08	0	1.450	1.450	1.550	1.450	1.450	30,000	43,500	1.4500	0.274	0.274	0.293	0.274	0.274	158,476	0.2745	-2.03%
2003-10-07	0	1.480	1.450	1.550	1.450	1.550	590,000	872,400	1.4786	0.280	0.274	0.293	0.274	0.293	3,116,689	0.2799	0.68%
2003-10-06	0	1.470	1.440	1.480	1.470	1.480	282,000	415,260	1.4726	0.278	0.273	0.280	0.278	0.280	1,489,672	0.2788	-0.68%
2003-10-03	0	1.480	1.470	1.480	1.470	1.480	158,000	233,340	1.4768	0.280	0.278	0.280	0.278	0.280	834,639	0.2796	0.68%
2003-10-02	0	1.470	1.450	1.480	1.470	1.470	20,000	29,400	1.4700	0.278	0.274	0.280	0.278	0.278	105,650	0.2783	-0.68%
2003-09-30	0	1.480	1.460	1.480	1.460	1.500	256,000	378,440	1.4783	0.280	0.276	0.280	0.276	0.284	1,352,326	0.2798	-1.33%
2003-09-29	0	1.500	1.400	1.500	1.500	1.500	100,000	150,000	1.5000	0.284	0.265	0.284	0.284	0.284	528,252	0.2840	0.00%
2003-09-26	0	1.500	1.500	1.530	1.500	1.500	66,000	99,000	1.5000	0.284	0.284	0.290	0.284	0.284	348,647	0.2840	0.00%
2003-09-25	0	1.500	1.500	1.530	1.500	1.530	290,000	438,500	1.5121	0.284	0.284	0.290	0.284	0.290	1,531,932	0.2862	-1.96%
2003-09-24	0	1.530	1.500	1.530	1.500	1.530	126,000	191,700	1.5214	0.290	0.284	0.290	0.284	0.290	665,598	0.2880	2.00%
2003-09-23	0	1.500	1.500	1.520	1.500	1.520	220,000	331,400	1.5064	0.284	0.284	0.288	0.284	0.288	1,162,155	0.2852	0.00%
2003-09-22	0	1.500	1.450	1.520	1.500	1.500	318,000	477,000	1.5000	0.284	0.274	0.288	0.284	0.284	1,679,843	0.2840	0.00%
2003-09-19	0	1.500	1.500	1.530	1.500	1.510	34,000	51,320	1.5094	0.284	0.284	0.290	0.284	0.286	179,606	0.2857	-0.66%
2003-09-18	0	1.510	1.510	1.540	1.510	1.510	200,000	304,700	1.5235	0.286	0.286	0.292	0.286	0.286	1,056,505	0.2884	-1.31%
2003-09-17	0	1.530	1.520	1.550	1.530	1.550	244,000	376,200	1.5418	0.290	0.288	0.293	0.290	0.293	1,288,936	0.2919	-1.29%
2003-09-16	0	1.550	1.500	1.550	1.500	1.550	300,000	462,080	1.5403	0.293	0.284	0.293	0.284	0.293	1,584,757	0.2916	1.31%
2003-09-15	0	1.530	1.530	1.550	1.500	1.530	1,018,000	1,553,280	1.5258	0.290	0.290	0.293	0.284	0.290	5,377,609	0.2888	2.00%
2003-09-11	0	1.500	1.500	1.540	1.500	1.510	994,000	1,493,000	1.5020	0.284	0.284	0.292	0.284	0.286	5,250,829	0.2843	0.00%
2003-09-10	0	1.500	1.500	1.530	1.500	1.500	196,000	294,000	1.5000	0.284	0.284	0.290	0.284	0.284	1,035,375	0.2840	0.00%
2003-09-09	0	1.500	1.480	1.540	1.500	1.550	170,000	255,500	1.5029	0.284	0.280	0.292	0.284	0.293	898,029	0.2845	0.00%
2003-09-08	0	1.500	1.520	1.540	1.500	1.550	130,000	197,960	1.5228	0.284	0.288	0.292	0.284	0.293	686,728	0.2883	-3.23%
2003-09-05	0	1.550	1.500	1.550	1.540	1.550	140,000	216,900	1.5493	0.293	0.284	0.293	0.292	0.293	739,553	0.2933	0.00%
2003-09-04	0	1.550	1.550	1.560	1.540	1.570	588,000	913,780	1.5540	0.293	0.293	0.295	0.292	0.297	3,106,124	0.2942	-0.64%
2003-09-03	0	1.560	1.550	1.560	1.550	1.590	316,000	496,200	1.5703	0.295	0.293	0.295	0.293	0.301	1,669,278	0.2973	-1.27%
2003-09-02	0	1.580	1.570	1.590	1.580	1.580	20,000	31,600	1.5800	0.299	0.297	0.301	0.299	0.299	105,650	0.2991	0.64%
2003-09-01	0	1.570	1.560	1.590	1.570	1.640	798,000	1,277,580	1.6010	0.297	0.295	0.301	0.297	0.310	4,215,454	0.3031	-4.27%
2003-08-29	0	1.640	1.580	1.640	1.580	1.640	316,000	506,440	1.6027	0.310	0.299	0.310	0.299	0.310	1,669,278	0.3034	3.14%
2003-08-28	0	1.590	1.580	1.620	1.590	1.590	300,000	477,000	1.5900	0.301	0.299	0.307	0.301	0.301	1,584,757	0.3010	0.00%
2003-08-27	0	1.590	1.590	1.630	1.580	1.590	290,000	460,300	1.5872	0.301	0.301	0.309	0.299	0.301	1,531,932	0.3005	0.00%
2003-08-26	0	1.590	1.580	1.620	1.590	1.590	150,000	238,500	1.5900	0.301	0.299	0.307	0.301	0.301	792,379	0.3010	-2.45%
2003-08-25	0	1.630	1.620	1.630	1.620	1.640	1,184,000	1,923,640	1.6247	0.309	0.307	0.309	0.307	0.310	6,254,508	0.3076	-0.61%
2003-08-22	0	1.640	1.630	1.640	1.580	1.650	1,514,000	2,474,240	1.6342	0.310	0.309	0.310	0.299	0.312	7,997,741	0.3094	3.80%
2003-08-21	0	1.580	1.570	1.580	1.570	1.580	198,000	312,540	1.5785	0.299	0.297	0.299	0.297	0.299	1,045,940	0.2988	0.00%
2003-08-20	0	1.580	1.560	1.590	1.580	1.590	102,000	161,460	1.5829	0.299	0.295	0.301	0.299	0.301	538,817	0.2997	0.00%
2003-08-19	0	1.580	1.580	1.600	1.580	1.600	114,000	181,480	1.5919	0.299	0.299	0.303	0.299	0.303	602,208	0.3014	0.00%
2003-08-18	0	1.580	1.560	1.580	1.580	1.580	20,000	31,600	1.5800	0.299	0.295	0.299	0.299	0.299	105,650	0.2991	-1.25%
2003-08-15	0	1.600	1.590	1.600	1.600	1.610	20,000	32,100	1.6050	0.303	0.301	0.303	0.303	0.305	105,650	0.3038	0.00%
2003-08-14	0	1.600	1.590	1.600	1.600	1.630	384,000	615,800	1.6036	0.303	0.301	0.303	0.303	0.309	2,028,489	0.3036	1.59%
2003-08-13	0	1.600	1.590	1.620	1.600	1.620	168,000	270,680	1.6112	0.298	0.296	0.302	0.298	0.302	901,551	0.3002	0.00%
2003-08-12	0	1.600	1.600	1.640	1.590	1.620	498,000	796,600	1.5996	0.298	0.298	0.306	0.296	0.302	2,672,454	0.2981	0.00%
2003-08-11	0	1.600	1.600	1.610	1.600	1.620	460,000	739,300	1.6072	0.298	0.298	0.300	0.298	0.302	2,468,532	0.2995	-1.23%
2003-08-08	0	1.620	1.590	1.620	1.600	1.660	384,000	627,080	1.6330	0.302	0.296	0.302	0.298	0.309	2,060,687	0.3043	1.89%
2003-08-07	0	1.590	1.580	1.600	1.590	1.610	746,000	1,189,840	1.5950	0.296	0.294	0.298	0.296	0.300	4,003,315	0.2972	-0.62%
2003-08-06	0	1.600	1.600	1.630	1.590	1.610	556,000	889,620	1.6000	0.298	0.298	0.304	0.296	0.300	2,983,704	0.2982	-0.62%
2003-08-05	0	1.610	1.610	1.620	1.570	1.630	468,000	756,040	1.6155	0.300	0.300	0.302	0.293	0.304	2,511,463	0.3010	2.55%
2003-08-04	0	1.570	1.560	1.570	1.570	1.590	198,000	312,560	1.5786	0.293	0.291	0.293	0.293	0.296	1,062,542	0.2942	-3.68%
2003-08-01	0	1.630	1.600	1.640	1.610	1.660	1,140,000	1,858,100	1.6299	0.304	0.298	0.306	0.300	0.309	6,117,666	0.3037	-0.61%
2003-07-31	0	1.640	1.620	1.640	1.600	1.710	1,194,000	1,974,540	1.6537	0.306	0.302	0.306	0.298	0.319	6,407,450	0.3082	3.80%
2003-07-30	0	1.580	1.560	1.580	1.560	1.630	450,000	712,340	1.5830	0.294	0.291	0.294	0.291	0.304	2,414,868	0.2950	-1.25%
2003-07-29	0	1.600	1.600	1.640	1.600	1.660	298,000	488,720	1.6400	0.298	0.298	0.306	0.298	0.309	1,599,179	0.3056	-3.03%
2003-07-28	0	1.650	1.630	1.660	1.650	1.660	312,000	515,900	1.6535	0.307	0.304	0.309	0.307	0.309	1,674,308	0.3081	-0.60%
2003-07-25	0	1.660	1.660	1.690	1.660	1.660	38,000	63,080	1.6600	0.309	0.309	0.315	0.309	0.309	203,922	0.3093	0.00%
2003-07-24	0	1.660	1.640	1.720	1.660	1.660	40,000	66,400	1.6600	0.309	0.306	0.321	0.309	0.309	214,655	0.3093	-0.60%
2003-07-23	0	1.670	1.660	1.700	1.670	1.670	572,000	955,240	1.6700	0.311	0.309	0.317	0.311	0.311	3,069,566	0.3112	0.00%
2003-07-22	0	1.670	1.660	1.670	1.670	1.710	1,380,000	2,329,400	1.6880	0.311	0.309	0.311	0.311	0.319	7,405,595	0.3145	-2.34%
2003-07-21	0	1.710	1.700	1.720	1.690	1.710	204,000	345,940	1.6958	0.319	0.317	0.321	0.315	0.319	1,094,740	0.3160	1.18%
2003-07-18	0	1.690	1.670	1.740	1.660	1.690	386,000	646,800	1.6756	0.315	0.311	0.324	0.309	0.315	2,071,420	0.3122	1.81%
2003-07-17	0	1.660	1.660	1.670	1.650	1.740	558,000	939,080	1.6829	0.309	0.309	0.311	0.307	0.324	2,994,436	0.3136	-5.14%
2003-07-16	0	1.750	1.740	1.760	1.730	1.790	880,000	1,550,280	1.7617	0.326	0.324	0.328	0.322	0.334	4,722,409	0.3283	-1.69%
2003-07-15	0	1.780	1.760	1.780	1.700	1.810	1,444,000	2,552,260	1.7675	0.332	0.328	0.332	0.317	0.337	7,749,043	0.3294	-2.20%
2003-07-14	0	1.820	1.800	1.820	1.730	1.830	1,524,000	2,708,520	1.7772	0.339	0.335	0.339	0.322	0.341	8,178,353	0.3312	5.20%
2003-07-11	0	1.730	1.720	1.750	1.710	1.730	588,000	1,011,960	1.7210	0.322	0.321	0.326	0.319	0.322	3,155,428	0.3207	-0.57%
2003-07-10	0	1.740	1.720	1.740	1.630	1.740	596,000	1,005,760	1.6875	0.324	0.321	0.324	0.304	0.324	3,198,359	0.3145	4.82%
2003-07-09	0	1.660	1.650	1.660	1.640	1.700	686,000	1,143,120	1.6664	0.309	0.307	0.309	0.306	0.317	3,681,332	0.3105	-0.60%
2003-07-08	0	1.670	1.670	1.690	1.640	1.690	940,000	1,562,540	1.6623	0.311	0.311	0.315	0.306	0.315	5,044,391	0.3098	2.45%
2003-07-07	0	1.630	1.610	1.640	1.580	1.630	1,254,000	2,015,740	1.6074	0.304	0.300	0.306	0.294	0.304	6,729,432	0.2995	4.49%
2003-07-04	0	1.560	1.560	1.590	1.560	1.560	850,000	1,326,000	1.5600	0.291	0.291	0.296	0.291	0.291	4,561,417	0.2907	0.00%
2003-07-03	0	1.560	1.560	1.600	1.500	1.620	846,000	1,319,020	1.5591	0.291	0.291	0.298	0.280	0.302	4,539,952	0.2905	4.00%
2003-07-02	0	1.500	1.500	1.510	1.500	1.560	1,116,000	1,703,120	1.5261	0.280	0.280	0.281	0.280	0.291	5,988,873	0.2844	-3.23%
2003-06-30	0	1.550	1.550	1.570	1.550	1.610	330,000	522,100	1.5821	0.289	0.289	0.293	0.289	0.300	1,770,903	0.2948	-4.91%
2003-06-27	0	1.630	1.620	1.640	1.600	1.640	152,000	246,660	1.6228	0.304	0.302	0.306	0.298	0.306	815,689	0.3024	1.87%
2003-06-26	0	1.600	1.590	1.600	1.590	1.620	536,000	857,020	1.5989	0.298	0.296	0.298	0.296	0.302	2,876,376	0.2980	0.63%
2003-06-25	0	1.590	1.530	1.590	1.530	1.590	176,000	270,840	1.5389	0.296	0.285	0.296	0.285	0.296	944,482	0.2868	0.63%
2003-06-24	0	1.580	1.550	1.590	1.550	1.600	164,000	258,520	1.5763	0.294	0.289	0.296	0.289	0.298	880,085	0.2937	0.00%
2003-06-23	0	1.580	1.580	1.610	1.580	1.650	1,128,000	1,811,640	1.6061	0.294	0.294	0.300	0.294	0.307	6,053,269	0.2993	-3.66%
2003-06-20	0	1.640	1.630	1.640	1.630	1.660	1,254,000	2,061,460	1.6439	0.306	0.304	0.306	0.304	0.309	6,729,432	0.3063	-1.20%
2003-06-19	0	1.660	1.660	1.670	1.630	1.700	484,000	808,560	1.6706	0.309	0.309	0.311	0.304	0.317	2,597,325	0.3113	1.22%
2003-06-18	0	1.640	1.630	1.640	1.630	1.700	1,612,000	2,642,120	1.6390	0.306	0.304	0.306	0.304	0.317	8,650,594	0.3054	-2.96%
2003-06-17	0	1.690	1.660	1.700	1.650	1.880	1,134,000	2,002,940	1.7663	0.315	0.309	0.317	0.307	0.350	6,085,467	0.3291	-8.65%
2003-06-16	0	1.850	1.830	1.850	1.790	1.910	3,080,000	5,711,340	1.8543	0.345	0.341	0.345	0.334	0.356	16,528,430	0.3455	3.35%
2003-06-13	0	1.790	1.760	1.790	1.690	1.790	900,000	1,562,560	1.7362	0.334	0.328	0.334	0.315	0.334	4,829,736	0.3235	4.68%
2003-06-12	0	1.710	1.710	1.720	1.620	1.760	886,000	1,512,660	1.7073	0.319	0.319	0.321	0.302	0.328	4,754,607	0.3181	4.27%
2003-06-11	0	1.640	1.620	1.650	1.610	1.640	248,000	401,640	1.6195	0.306	0.302	0.307	0.300	0.306	1,330,861	0.3018	1.86%
2003-06-10	0	1.610	1.620	1.630	1.580	1.610	230,000	367,760	1.5990	0.300	0.302	0.304	0.294	0.300	1,234,266	0.2980	0.62%
2003-06-09	0	1.600	1.600	1.620	1.600	1.610	406,000	650,300	1.6017	0.298	0.298	0.302	0.298	0.300	2,178,748	0.2985	1.91%
2003-06-06	0	1.570	1.570	1.590	1.550	1.620	1,098,000	1,751,540	1.5952	0.293	0.293	0.296	0.289	0.302	5,892,278	0.2973	1.29%
2003-06-05	0	1.550	1.550	1.570	1.520	1.640	2,068,000	3,275,740	1.5840	0.289	0.289	0.293	0.283	0.306	11,097,660	0.2952	2.65%
2003-06-03	0	1.510	1.520	1.540	1.440	1.600	21,828,000	30,830,620	1.4124	0.281	0.283	0.287	0.268	0.298	117,137,198	0.2632	2.03%
2003-06-02	1	1.480	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2003-05-30	0	1.480	1.440	1.480	1.440	1.480	194,000	286,320	1.4759	0.276	0.268	0.276	0.268	0.276	1,041,076	0.2750	0.00%
2003-05-29	0	1.480	1.470	1.480	1.430	1.490	1,014,000	1,489,500	1.4689	0.276	0.274	0.276	0.266	0.278	5,441,503	0.2737	3.50%
2003-05-28	0	1.430	1.390	1.430	1.420	1.440	128,000	183,620	1.4345	0.266	0.259	0.266	0.265	0.268	686,896	0.2673	0.70%
2003-05-27	0	1.420	1.400	1.420	1.430	1.430	156,000	223,080	1.4300	0.265	0.261	0.265	0.266	0.266	837,154	0.2665	0.00%
2003-05-26	0	1.420	1.420	1.430	1.420	1.440	492,000	702,940	1.4287	0.265	0.265	0.266	0.265	0.268	2,640,256	0.2662	0.00%
2003-05-23	0	1.420	1.420	1.430	1.400	1.460	1,410,000	2,013,400	1.4279	0.265	0.265	0.266	0.261	0.272	7,566,586	0.2661	4.41%
2003-05-22	0	1.360	1.340	1.360	1.330	1.360	122,000	164,860	1.3513	0.253	0.250	0.253	0.248	0.253	654,698	0.2518	2.26%
2003-05-21	0	1.330	1.330	1.350	1.300	1.330	142,000	188,100	1.3246	0.248	0.248	0.252	0.242	0.248	762,025	0.2468	3.10%
2003-05-20	0	1.290	1.290	1.300	-	-	0	0	-	0.240	0.240	0.242	-	-	0	-	0.78%
2003-05-19	0	1.280	1.280	1.330	1.280	1.310	316,000	404,540	1.2802	0.239	0.239	0.248	0.239	0.244	1,695,774	0.2386	-1.54%
2003-05-16	0	1.300	1.300	1.320	1.300	1.300	26,000	33,800	1.3000	0.242	0.242	0.246	0.242	0.242	139,526	0.2422	0.00%
2003-05-15	0	1.300	1.280	1.310	1.290	1.320	414,000	543,960	1.3139	0.242	0.239	0.244	0.240	0.246	2,221,679	0.2448	-0.76%
2003-05-14	0	1.310	1.310	1.320	1.280	1.320	2,016,000	2,582,480	1.2810	0.244	0.244	0.246	0.239	0.246	10,818,609	0.2387	0.77%
2003-05-13	0	1.300	1.300	-	1.290	1.300	54,000	69,960	1.2956	0.242	0.242	-	0.240	0.242	289,784	0.2414	1.56%
2003-05-12	0	1.280	1.240	1.290	1.240	1.280	64,000	80,440	1.2569	0.239	0.231	0.240	0.231	0.239	343,448	0.2342	1.59%
2003-05-09	0	1.260	1.260	1.300	1.230	1.260	64,000	79,700	1.2453	0.235	0.235	0.242	0.229	0.235	343,448	0.2321	5.00%
2003-05-07	0	1.200	1.190	1.200	1.190	1.210	62,000	74,160	1.1961	0.224	0.222	0.224	0.222	0.225	332,715	0.2229	0.84%
2003-05-06	0	1.190	1.150	1.190	1.190	1.200	130,000	155,760	1.1982	0.222	0.214	0.222	0.222	0.224	697,629	0.2233	-0.83%
2003-05-05	0	1.200	1.180	1.210	1.200	1.200	170,000	202,800	1.1929	0.224	0.220	0.225	0.224	0.224	912,283	0.2223	-3.23%
2003-05-02	0	1.240	1.180	1.240	1.180	1.240	78,000	92,960	1.1918	0.231	0.220	0.231	0.220	0.231	418,577	0.2221	0.00%
2003-04-30	0	1.240	1.240	1.250	1.200	1.220	74,000	90,040	1.2168	0.231	0.231	0.233	0.224	0.227	397,112	0.2267	1.64%
2003-04-29	0	1.220	1.150	1.250	1.220	1.220	10,000	12,200	1.2200	0.227	0.214	0.233	0.227	0.227	53,664	0.2273	-0.81%
2003-04-28	0	1.230	1.150	1.240	-	-	0	0	-	0.229	0.214	0.231	-	-	0	-	0.00%
2003-04-25	0	1.230	1.180	1.230	1.230	1.250	120,000	149,400	1.2450	0.229	0.220	0.229	0.229	0.233	643,965	0.2320	-1.60%
2003-04-24	0	1.250	1.180	1.250	1.250	1.250	78,000	97,500	1.2500	0.233	0.220	0.233	0.233	0.233	418,577	0.2329	0.00%
2003-04-23	0	1.250	-	1.270	1.250	1.250	12,000	15,000	1.2500	0.233	-	0.237	0.233	0.233	64,396	0.2329	-1.57%
2003-04-22	0	1.270	1.270	1.280	1.270	1.280	40,000	51,100	1.2775	0.237	0.237	0.239	0.237	0.239	214,655	0.2381	-0.78%
2003-04-17	0	1.280	1.270	1.300	1.280	1.280	40,000	51,200	1.2800	0.239	0.237	0.242	0.239	0.239	214,655	0.2385	-1.54%
2003-04-16	0	1.300	1.260	1.300	1.260	1.300	24,000	30,320	1.2633	0.242	0.235	0.242	0.235	0.242	128,793	0.2354	1.56%
2003-04-15	0	1.280	1.250	1.290	1.280	1.280	50,000	64,000	1.2800	0.239	0.233	0.240	0.239	0.239	268,319	0.2385	0.00%
2003-04-14	0	1.280	1.280	1.290	1.250	1.280	82,000	104,420	1.2734	0.239	0.239	0.240	0.233	0.239	440,043	0.2373	-3.76%
2003-04-11	0	1.330	1.250	1.330	1.330	1.330	10,000	13,300	1.3300	0.248	0.233	0.248	0.248	0.248	53,664	0.2478	2.31%
2003-04-10	0	1.300	1.300	1.310	1.280	1.280	62,000	79,360	1.2800	0.242	0.242	0.244	0.239	0.239	332,715	0.2385	-0.76%
2003-04-09	0	1.310	1.310	1.320	1.280	1.310	76,000	98,980	1.3024	0.244	0.244	0.246	0.239	0.244	407,844	0.2427	0.77%
2003-04-08	0	1.300	1.280	1.300	1.290	1.300	130,000	168,500	1.2962	0.242	0.239	0.242	0.240	0.242	697,629	0.2415	1.56%
2003-04-07	0	1.280	1.280	1.290	1.250	1.290	32,000	40,480	1.2650	0.239	0.239	0.240	0.233	0.240	171,724	0.2357	-1.54%
2003-04-04	0	1.300	1.260	1.300	1.300	1.310	200,000	260,500	1.3025	0.242	0.235	0.242	0.242	0.244	1,073,275	0.2427	4.00%
2003-04-03	0	1.250	1.300	-	1.170	1.250	116,000	139,920	1.2062	0.233	0.242	-	0.218	0.233	622,499	0.2248	3.31%
2003-04-02	0	1.210	1.210	1.240	1.200	1.250	40,000	49,560	1.2390	0.225	0.225	0.231	0.224	0.233	214,655	0.2309	-6.20%
2003-04-01	0	1.290	1.280	1.290	1.200	1.290	62,000	75,080	1.2110	0.240	0.239	0.240	0.224	0.240	332,715	0.2257	-0.77%
2003-03-31	0	1.300	1.240	1.300	1.250	1.300	64,000	80,400	1.2563	0.242	0.231	0.242	0.233	0.242	343,448	0.2341	0.00%
2003-03-28	0	1.300	1.280	1.310	1.290	1.300	86,000	111,300	1.2942	0.242	0.239	0.244	0.240	0.242	461,508	0.2412	-1.52%
2003-03-27	0	1.320	1.280	1.320	1.280	1.320	232,000	300,080	1.2934	0.246	0.239	0.246	0.239	0.246	1,244,999	0.2410	-2.22%
2003-03-26	0	1.350	1.320	1.350	1.300	1.350	398,000	523,620	1.3156	0.252	0.246	0.252	0.242	0.252	2,135,817	0.2452	-1.46%
2003-03-25	0	1.370	1.340	1.370	1.340	1.370	272,000	366,580	1.3477	0.255	0.250	0.255	0.250	0.255	1,459,654	0.2511	0.00%
2003-03-24	0	1.370	1.360	1.370	1.310	1.400	1,146,000	1,558,080	1.3596	0.255	0.253	0.255	0.244	0.261	6,149,864	0.2534	7.03%
2003-03-21	0	1.280	1.270	1.300	1.230	1.350	10,596,000	12,294,340	1.1603	0.239	0.237	0.242	0.229	0.252	56,862,092	0.2162	6.67%
2003-03-20	0	1.200	1.170	1.250	1.200	1.200	10,000	12,000	1.2000	0.224	0.218	0.233	0.224	0.224	53,664	0.2236	-4.76%
2003-03-19	0	1.260	1.200	1.260	-	-	0	0	-	0.235	0.224	0.235	-	-	0	-	0.00%
2003-03-18	0	1.260	1.230	1.270	1.110	1.260	228,000	261,760	1.1481	0.235	0.229	0.237	0.207	0.235	1,223,533	0.2139	14.55%
2003-03-17	0	1.100	1.100	1.120	1.100	1.100	32,000	35,200	1.1000	0.205	0.205	0.209	0.205	0.205	171,724	0.2050	0.00%
2003-03-14	0	1.100	1.070	1.110	1.100	1.100	22,000	24,200	1.1000	0.205	0.199	0.207	0.205	0.205	118,060	0.2050	-0.90%
2003-03-13	0	1.110	-	1.110	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
2003-03-12	0	1.110	1.090	1.110	1.110	1.110	50,000	54,600	1.0920	0.207	0.203	0.207	0.207	0.207	268,319	0.2035	0.00%
2003-03-11	0	1.110	1.080	1.090	1.090	1.090	20,000	21,800	1.0900	0.207	0.201	0.203	0.203	0.203	107,327	0.2031	-0.89%
2003-03-10	0	1.120	1.110	1.120	1.100	1.120	94,000	103,940	1.1057	0.209	0.207	0.209	0.205	0.209	504,439	0.2061	1.82%
2003-03-07	0	1.100	1.070	1.110	1.080	1.110	124,000	136,060	1.0973	0.205	0.199	0.207	0.201	0.207	665,430	0.2045	1.85%
2003-03-06	0	1.080	1.050	1.080	1.050	1.080	190,000	203,700	1.0721	0.201	0.196	0.201	0.196	0.201	1,019,611	0.1998	0.93%
2003-03-05	0	1.070	1.070	1.110	1.070	1.070	18,000	19,260	1.0700	0.199	0.199	0.207	0.199	0.199	96,595	0.1994	-2.73%
2003-03-04	0	1.100	1.050	1.100	1.050	1.100	156,000	166,380	1.0665	0.205	0.196	0.205	0.196	0.205	837,154	0.1987	2.80%
2003-03-03	0	1.070	1.020	1.070	-	-	0	0	-	0.199	0.190	0.199	-	-	0	-	0.00%
2003-02-28	0	1.070	1.060	1.080	1.070	1.080	186,000	200,480	1.0778	0.199	0.198	0.201	0.199	0.201	998,145	0.2009	1.90%
2003-02-27	0	1.050	1.050	1.090	1.050	1.080	352,000	370,500	1.0526	0.196	0.196	0.203	0.196	0.201	1,888,963	0.1961	0.96%
2003-02-26	0	1.040	1.020	1.040	1.040	1.040	418,000	427,160	1.0219	0.194	0.190	0.194	0.194	0.194	2,243,144	0.1904	1.96%
2003-02-25	0	1.020	1.000	1.020	1.000	1.020	246,000	248,300	1.0093	0.190	0.186	0.190	0.186	0.190	1,320,128	0.1881	0.00%
2003-02-24	0	1.020	0.980	1.020	0.990	1.020	26,000	26,020	1.0008	0.190	0.183	0.190	0.184	0.190	139,526	0.1865	0.99%
2003-02-21	0	1.010	-	1.010	1.000	1.010	12,000	12,020	1.0017	0.188	-	0.188	0.186	0.188	64,396	0.1867	2.02%
2003-02-20	0	0.990	0.990	1.010	0.990	1.010	20,000	19,880	0.9940	0.184	0.184	0.188	0.184	0.188	107,327	0.1852	-1.00%
2003-02-19	0	1.000	-	1.000	1.000	1.000	10,000	10,000	1.0000	0.186	-	0.186	0.186	0.186	53,664	0.1863	0.00%
2003-02-18	0	1.000	1.000	1.020	0.980	1.000	92,000	90,980	0.9889	0.186	0.186	0.190	0.183	0.186	493,706	0.1843	1.01%
2003-02-17	0	0.990	0.920	1.000	0.990	1.000	20,000	19,900	0.9950	0.184	0.171	0.186	0.184	0.186	107,327	0.1854	-1.00%
2003-02-14	0	1.000	1.000	1.010	0.980	1.000	48,000	47,400	0.9875	0.186	0.186	0.188	0.183	0.186	257,586	0.1840	2.04%
2003-02-13	0	0.980	0.980	1.010	0.980	1.000	32,000	31,520	0.9850	0.183	0.183	0.188	0.183	0.186	171,724	0.1836	-2.00%
2003-02-12	0	1.000	0.980	1.000	1.020	1.020	20,000	20,400	1.0200	0.186	0.183	0.186	0.190	0.190	107,327	0.1901	-0.99%
2003-02-11	0	1.010	0.970	1.010	0.980	1.010	218,000	215,560	0.9888	0.188	0.181	0.188	0.183	0.188	1,169,869	0.1843	0.00%
2003-02-10	0	1.010	0.990	1.010	-	-	0	0	-	0.188	0.184	0.188	-	-	0	-	-0.98%
2003-02-07	0	1.020	0.980	1.020	1.020	1.020	10,000	10,200	1.0200	0.190	0.183	0.190	0.190	0.190	53,664	0.1901	0.00%
2003-02-06	0	1.020	0.980	1.020	-	-	0	0	-	0.190	0.183	0.190	-	-	0	-	0.00%
2003-02-05	0	1.020	0.980	1.020	-	-	0	0	-	0.190	0.183	0.190	-	-	0	-	0.00%
2003-02-04	0	1.020	0.990	1.020	1.010	1.020	38,000	38,740	1.0195	0.190	0.184	0.190	0.188	0.190	203,922	0.1900	2.00%
2003-01-30	0	1.000	0.980	1.010	-	-	0	0	-	0.186	0.183	0.188	-	-	0	-	0.00%
2003-01-29	0	1.000	0.990	1.010	-	-	0	0	-	0.186	0.184	0.188	-	-	0	-	0.00%
2003-01-28	0	1.000	0.980	1.010	1.000	1.000	50,000	50,000	1.0000	0.186	0.183	0.188	0.186	0.186	268,319	0.1863	0.00%
2003-01-27	0	1.000	0.980	1.010	-	-	0	0	-	0.186	0.183	0.188	-	-	0	-	0.00%
2003-01-24	0	1.000	1.000	1.010	-	-	0	0	-	0.186	0.186	0.188	-	-	0	-	0.00%
2003-01-23	0	1.000	0.980	1.010	1.000	1.000	28,000	28,000	1.0000	0.186	0.183	0.188	0.186	0.186	150,258	0.1863	0.00%
2003-01-22	0	1.000	0.980	1.010	-	-	0	0	-	0.186	0.183	0.188	-	-	0	-	0.00%
2003-01-21	0	1.000	0.990	1.010	1.000	1.000	100,000	100,000	1.0000	0.186	0.184	0.188	0.186	0.186	536,637	0.1863	-0.99%
2003-01-20	0	1.010	0.970	1.010	-	-	0	0	-	0.188	0.181	0.188	-	-	0	-	0.00%
2003-01-17	0	1.010	1.000	1.020	-	-	0	0	-	0.188	0.186	0.190	-	-	0	-	0.00%
2003-01-16	0	1.010	1.010	1.020	1.010	1.010	30,000	30,300	1.0100	0.188	0.188	0.190	0.188	0.188	160,991	0.1882	0.00%
2003-01-15	0	1.010	1.010	1.020	1.010	1.020	104,000	105,580	1.0152	0.188	0.188	0.190	0.188	0.190	558,103	0.1892	0.00%
2003-01-14	0	1.010	0.990	1.010	0.980	1.010	64,000	62,980	0.9841	0.188	0.184	0.188	0.183	0.188	343,448	0.1834	1.00%
2003-01-13	0	1.000	0.980	1.000	-	-	0	0	-	0.186	0.183	0.186	-	-	0	-	0.00%
2003-01-10	0	1.000	1.000	1.020	1.000	1.000	60,000	60,000	1.0000	0.186	0.186	0.190	0.186	0.186	321,982	0.1863	0.00%
2003-01-09	0	1.000	1.000	1.020	1.000	1.000	40,000	40,000	1.0000	0.186	0.186	0.190	0.186	0.186	214,655	0.1863	0.00%
2003-01-08	0	1.000	1.000	1.010	1.000	1.000	30,000	30,000	1.0000	0.186	0.186	0.188	0.186	0.186	160,991	0.1863	0.00%
2003-01-07	0	1.000	0.970	1.000	1.000	1.000	50,000	50,000	1.0000	0.186	0.181	0.186	0.186	0.186	268,319	0.1863	0.00%
2003-01-06	0	1.000	0.960	1.010	1.000	1.000	50,000	50,000	1.0000	0.186	0.179	0.188	0.186	0.186	268,319	0.1863	-0.99%
2003-01-03	0	1.010	1.010	1.020	1.010	1.010	102,000	103,020	1.0100	0.188	0.188	0.190	0.188	0.188	547,370	0.1882	0.00%
2003-01-02	0	1.010	0.930	1.020	1.010	1.010	50,000	50,500	1.0100	0.188	0.173	0.190	0.188	0.188	268,319	0.1882	0.00%
2002-12-31	0	1.010	-	1.030	-	-	0	0	-	0.188	-	0.192	-	-	0	-	0.00%
2002-12-30	0	1.010	-	1.020	1.010	1.030	100,000	102,000	1.0200	0.188	-	0.190	0.188	0.192	536,637	0.1901	-0.98%
2002-12-27	0	1.020	1.010	1.030	-	-	0	0	-	0.190	0.188	0.192	-	-	0	-	0.00%
2002-12-24	0	1.020	1.010	1.030	-	-	0	0	-	0.190	0.188	0.192	-	-	0	-	0.00%
2002-12-23	0	1.020	1.000	1.030	1.000	1.020	116,000	117,120	1.0097	0.190	0.186	0.192	0.186	0.190	622,499	0.1881	0.99%
2002-12-20	0	1.010	1.000	1.010	1.000	1.010	206,000	207,560	1.0076	0.188	0.186	0.188	0.186	0.188	1,105,473	0.1878	3.59%
2002-12-19	0	1.000	1.000	1.020	1.000	1.000	14,000	14,000	1.0000	0.182	0.182	0.185	0.182	0.182	77,056	0.1817	-2.91%
2002-12-18	0	1.030	1.000	1.030	1.000	1.030	188,000	190,500	1.0133	0.187	0.182	0.187	0.182	0.187	1,034,747	0.1841	-0.96%
2002-12-17	0	1.040	1.010	1.040	1.010	1.050	234,000	239,940	1.0254	0.189	0.184	0.189	0.184	0.191	1,287,930	0.1863	-1.89%
2002-12-16	0	1.060	1.020	1.060	1.040	1.060	170,000	178,100	1.0476	0.193	0.185	0.193	0.189	0.193	935,675	0.1903	0.95%
2002-12-13	0	1.050	1.050	1.060	1.000	1.050	218,000	224,300	1.0289	0.191	0.191	0.193	0.182	0.191	1,199,866	0.1869	1.94%
2002-12-12	0	1.030	1.020	1.030	1.000	1.070	670,000	686,000	1.0239	0.187	0.185	0.187	0.182	0.194	3,687,662	0.1860	3.00%
2002-12-11	0	1.000	-	1.000	1.000	1.000	4,000	4,000	1.0000	0.182	-	0.182	0.182	0.182	22,016	0.1817	0.00%
2002-12-10	0	1.000	-	1.000	1.000	1.000	2,000	2,000	1.0000	0.182	-	0.182	0.182	0.182	11,008	0.1817	0.00%
2002-12-09	0	1.000	-	1.000	1.000	1.000	2,000	2,000	1.0000	0.182	-	0.182	0.182	0.182	11,008	0.1817	0.00%
2002-12-06	0	1.000	-	1.000	1.000	1.000	4,000	4,000	1.0000	0.182	-	0.182	0.182	0.182	22,016	0.1817	0.00%
2002-12-05	0	1.000	-	1.000	1.000	1.000	2,000	2,000	1.0000	0.182	-	0.182	0.182	0.182	11,008	0.1817	0.00%
2002-12-04	0	1.000	0.940	1.000	-	-	0	0	-	0.182	0.171	0.182	-	-	0	-	0.00%
2002-12-03	0	1.000	-	1.000	1.000	1.000	2,000	2,000	1.0000	0.182	-	0.182	0.182	0.182	11,008	0.1817	0.00%
2002-12-02	0	1.000	-	1.000	1.000	1.000	2,000	2,000	1.0000	0.182	-	0.182	0.182	0.182	11,008	0.1817	0.00%
2002-11-29	0	1.000	-	1.000	1.000	1.000	4,000	4,000	1.0000	0.182	-	0.182	0.182	0.182	22,016	0.1817	0.00%
2002-11-28	0	1.000	-	1.000	1.000	1.000	4,000	4,000	1.0000	0.182	-	0.182	0.182	0.182	22,016	0.1817	0.00%
2002-11-27	0	1.000	0.980	1.000	1.000	1.000	4,000	4,000	1.0000	0.182	0.178	0.182	0.182	0.182	22,016	0.1817	0.00%
2002-11-26	0	1.000	-	1.000	1.000	1.000	6,000	6,000	1.0000	0.182	-	0.182	0.182	0.182	33,024	0.1817	-0.99%
2002-11-25	0	1.010	0.950	1.010	1.000	1.010	40,000	40,060	1.0015	0.184	0.173	0.184	0.182	0.184	220,159	0.1820	1.00%
2002-11-22	0	1.000	-	1.000	1.000	1.000	16,000	16,000	1.0000	0.182	-	0.182	0.182	0.182	88,064	0.1817	0.00%
2002-11-21	0	1.000	-	1.000	0.980	1.000	30,000	29,600	0.9867	0.182	-	0.182	0.178	0.182	165,119	0.1793	0.00%
2002-11-20	0	1.000	-	1.000	1.000	1.000	12,000	12,000	1.0000	0.182	-	0.182	0.182	0.182	66,048	0.1817	0.00%
2002-11-19	0	1.000	-	1.000	1.000	1.000	10,000	10,000	1.0000	0.182	-	0.182	0.182	0.182	55,040	0.1817	0.00%
2002-11-18	0	1.000	0.960	1.000	-	-	0	0	-	0.182	0.174	0.182	-	-	0	-	0.00%
2002-11-15	0	1.000	-	1.000	1.000	1.000	20,000	20,000	1.0000	0.182	-	0.182	0.182	0.182	110,079	0.1817	0.00%
2002-11-14	0	1.000	-	1.000	0.980	1.000	30,000	29,600	0.9867	0.182	-	0.182	0.178	0.182	165,119	0.1793	0.00%
2002-11-13	0	1.000	-	1.000	1.000	1.000	10,000	10,000	1.0000	0.182	-	0.182	0.182	0.182	55,040	0.1817	0.00%
2002-11-12	0	1.000	-	1.000	1.000	1.000	8,000	8,000	1.0000	0.182	-	0.182	0.182	0.182	44,032	0.1817	1.01%
2002-11-11	0	0.990	-	1.000	0.990	0.990	8,000	7,920	0.9900	0.180	-	0.182	0.180	0.180	44,032	0.1799	2.06%
2002-11-08	0	0.970	-	0.970	1.000	1.000	4,000	4,000	1.0000	0.176	-	0.176	0.182	0.182	22,016	0.1817	-3.96%
2002-11-07	0	1.010	-	1.020	-	-	0	0	-	0.184	-	0.185	-	-	0	-	0.00%
2002-11-06	0	1.010	-	1.010	1.010	1.010	4,000	4,040	1.0100	0.184	-	0.184	0.184	0.184	22,016	0.1835	0.00%
2002-11-05	0	1.010	-	1.010	1.010	1.010	4,000	4,040	1.0100	0.184	-	0.184	0.184	0.184	22,016	0.1835	-0.98%
2002-11-04	0	1.020	-	1.000	1.020	1.020	2,000	2,040	1.0200	0.185	-	0.182	0.185	0.185	11,008	0.1853	0.99%
2002-11-01	0	1.010	-	1.010	1.010	1.010	2,000	2,020	1.0100	0.184	-	0.184	0.184	0.184	11,008	0.1835	1.00%
2002-10-31	0	1.000	0.990	1.000	1.000	1.000	4,000	4,000	1.0000	0.182	0.180	0.182	0.182	0.182	22,016	0.1817	3.09%
2002-10-30	0	0.970	-	1.020	0.970	1.020	50,000	49,140	0.9828	0.176	-	0.185	0.176	0.185	275,199	0.1786	-3.00%
2002-10-29	0	1.000	1.000	1.010	0.980	1.010	30,000	29,620	0.9873	0.182	0.182	0.184	0.178	0.184	165,119	0.1794	5.26%
2002-10-28	0	0.950	-	1.000	0.950	1.000	16,000	15,800	0.9875	0.173	-	0.182	0.173	0.182	88,064	0.1794	-5.00%
2002-10-25	0	1.000	-	1.000	0.990	1.000	48,000	47,920	0.9983	0.182	-	0.182	0.180	0.182	264,191	0.1814	0.00%
2002-10-24	0	1.000	-	1.000	1.000	1.000	360,000	360,000	1.0000	0.182	-	0.182	0.182	0.182	1,981,430	0.1817	0.00%
2002-10-23	0	1.000	-	1.000	1.000	1.000	6,000	6,000	1.0000	0.182	-	0.182	0.182	0.182	33,024	0.1817	0.00%
2002-10-22	0	1.000	-	1.000	1.000	1.000	6,000	6,000	1.0000	0.182	-	0.182	0.182	0.182	33,024	0.1817	0.00%
2002-10-21	0	1.000	-	1.000	1.000	1.000	6,000	6,000	1.0000	0.182	-	0.182	0.182	0.182	33,024	0.1817	0.00%
2002-10-18	0	1.000	0.980	1.000	0.980	1.000	22,000	21,800	0.9909	0.182	0.178	0.182	0.178	0.182	121,087	0.1800	2.04%
2002-10-17	0	0.980	0.970	0.990	0.980	0.980	70,000	68,600	0.9800	0.178	0.176	0.180	0.178	0.178	385,278	0.1781	-2.00%
2002-10-16	0	1.000	-	1.000	0.980	1.000	58,000	57,200	0.9862	0.182	-	0.182	0.178	0.182	319,230	0.1792	2.04%
2002-10-15	0	0.980	0.980	0.990	0.980	1.000	100,000	98,800	0.9880	0.178	0.178	0.180	0.178	0.182	550,397	0.1795	3.16%
2002-10-11	0	0.950	0.940	0.990	0.940	0.960	72,000	68,780	0.9553	0.173	0.171	0.180	0.171	0.174	396,286	0.1736	-2.06%
2002-10-10	0	0.970	-	0.970	-	-	0	0	-	0.176	-	0.176	-	-	0	-	-2.02%
2002-10-09	0	0.990	-	0.990	0.970	0.990	128,000	126,240	0.9863	0.180	-	0.180	0.176	0.180	704,509	0.1792	2.06%
2002-10-08	0	0.970	0.970	1.000	0.970	0.970	12,000	11,640	0.9700	0.176	0.176	0.182	0.176	0.176	66,048	0.1762	-1.02%
2002-10-07	0	0.980	0.970	1.000	0.980	1.000	12,000	11,880	0.9900	0.178	0.176	0.182	0.178	0.182	66,048	0.1799	1.03%
2002-10-04	0	0.970	0.960	0.970	0.960	0.970	200,000	192,880	0.9644	0.176	0.174	0.176	0.174	0.176	1,100,795	0.1752	-1.02%
2002-10-03	0	0.980	0.960	0.980	0.960	0.990	122,000	117,740	0.9651	0.178	0.174	0.178	0.174	0.180	671,485	0.1753	2.08%
2002-10-02	0	0.960	0.960	0.990	0.960	0.960	54,000	51,840	0.9600	0.174	0.174	0.180	0.174	0.174	297,215	0.1744	-3.03%
2002-09-30	0	0.990	0.960	0.990	0.940	0.990	152,000	147,580	0.9709	0.180	0.174	0.180	0.171	0.180	836,604	0.1764	2.06%
2002-09-27	0	0.970	0.940	0.970	0.940	0.970	418,000	402,720	0.9634	0.176	0.171	0.176	0.171	0.176	2,300,661	0.1750	0.00%
2002-09-26	0	0.970	0.950	0.970	0.950	0.970	74,000	71,380	0.9646	0.176	0.173	0.176	0.173	0.176	407,294	0.1753	2.11%
2002-09-25	0	0.950	0.950	0.960	0.950	0.970	480,000	457,600	0.9533	0.173	0.173	0.174	0.173	0.176	2,641,907	0.1732	-2.06%
2002-09-24	0	0.970	0.970	0.990	0.960	0.970	210,000	202,500	0.9643	0.176	0.176	0.180	0.174	0.176	1,155,834	0.1752	-2.02%
2002-09-23	0	0.990	0.980	1.000	0.980	1.000	560,000	556,140	0.9931	0.180	0.178	0.182	0.178	0.182	3,082,225	0.1804	0.00%
2002-09-20	0	0.990	0.970	0.990	0.960	1.010	154,000	151,340	0.9827	0.180	0.176	0.180	0.174	0.184	847,612	0.1785	-1.00%
2002-09-19	0	1.000	0.980	1.010	0.930	1.020	1,482,000	1,438,180	0.9704	0.182	0.178	0.184	0.169	0.185	8,156,888	0.1763	-1.96%
2002-09-18	0	1.020	1.020	1.030	0.900	1.030	5,720,000	5,556,980	0.9715	0.185	0.185	0.187	0.164	0.187	31,482,724	0.1765

---

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

---