LEEPORT (HOLDINGS) LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00387	2003-07-10			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-24	0	0.870	0.870	0.920	0.860	0.900	64,000	56,560	0.8838	0.870	0.870	0.920	0.860	0.900	64,000	0.8838	3.57%
2026-06-23	0	0.840	0.840	0.900	0.840	0.900	108,000	93,080	0.8619	0.840	0.840	0.900	0.840	0.900	108,000	0.8619	1.20%
2026-06-22	0	0.830	0.830	0.840	0.820	0.840	56,000	46,520	0.8307	0.830	0.830	0.840	0.820	0.840	56,000	0.8307	3.75%
2026-06-18	0	0.800	0.800	0.820	0.800	0.810	24,000	19,280	0.8033	0.800	0.800	0.820	0.800	0.810	24,000	0.8033	-2.44%
2026-06-17	0	0.820	0.800	0.820	0.790	0.830	234,000	187,520	0.8014	0.820	0.800	0.820	0.790	0.830	234,000	0.8014	7.89%
2026-06-16	0	0.790	0.810	0.830	0.790	0.810	172,000	136,280	0.7923	0.760	0.779	0.798	0.760	0.779	178,789	0.7622	3.95%
2026-06-15	0	0.760	0.750	0.800	0.750	0.760	12,000	9,080	0.7567	0.731	0.722	0.770	0.722	0.731	12,474	0.7279	-1.30%
2026-06-12	0	0.770	0.760	0.800	-	-	0	0	-	0.741	0.731	0.770	-	-	0	-	0.00%
2026-06-11	0	0.770	0.750	0.810	0.770	0.790	16,000	12,560	0.7850	0.741	0.722	0.779	0.741	0.760	16,632	0.7552	0.00%
2026-06-10	0	0.770	0.770	0.810	-	-	0	0	-	0.741	0.741	0.779	-	-	0	-	0.00%
2026-06-09	0	0.770	0.770	0.800	0.770	0.790	8,000	6,240	0.7800	0.741	0.741	0.770	0.741	0.760	8,316	0.7504	0.00%
2026-06-08	0	0.770	0.770	0.800	0.770	0.790	16,000	12,560	0.7850	0.741	0.741	0.770	0.741	0.760	16,632	0.7552	-3.75%
2026-06-05	0	0.800	0.780	0.820	0.780	0.820	32,000	25,760	0.8050	0.770	0.750	0.789	0.750	0.789	33,263	0.7744	6.67%
2026-06-04	0	0.750	0.750	0.830	-	-	0	0	-	0.722	0.722	0.798	-	-	0	-	0.00%
2026-06-03	0	0.750	0.730	0.830	-	-	0	0	-	0.722	0.702	0.798	-	-	0	-	0.00%
2026-06-02	0	0.750	0.720	0.830	-	-	0	0	-	0.722	0.693	0.798	-	-	0	-	0.00%
2026-06-01	0	0.750	0.750	0.790	-	-	0	0	-	0.722	0.722	0.760	-	-	0	-	2.74%
2026-05-29	0	0.730	0.730	0.790	-	-	0	0	-	0.702	0.702	0.760	-	-	0	-	0.00%
2026-05-28	0	0.730	0.730	0.820	-	-	0	0	-	0.702	0.702	0.789	-	-	0	-	0.00%
2026-05-27	0	0.730	0.730	0.830	0.720	0.780	8,000	6,000	0.7500	0.702	0.702	0.798	0.693	0.750	8,316	0.7215	-1.35%
2026-05-26	0	0.740	0.740	0.850	-	-	0	0	-	0.712	0.712	0.818	-	-	0	-	2.78%
2026-05-22	0	0.720	0.720	0.830	-	-	0	0	-	0.693	0.693	0.798	-	-	0	-	0.00%
2026-05-21	0	0.720	0.720	0.800	-	-	0	0	-	0.693	0.693	0.770	-	-	0	-	0.00%
2026-05-20	0	0.720	0.720	0.830	0.720	0.740	108,000	78,960	0.7311	0.693	0.693	0.798	0.693	0.712	112,263	0.7033	-1.37%
2026-05-19	0	0.730	0.730	0.800	0.730	0.730	48,000	35,040	0.7300	0.702	0.702	0.770	0.702	0.702	49,895	0.7023	-1.35%
2026-05-18	0	0.740	0.730	0.790	0.740	0.740	76,000	56,240	0.7400	0.712	0.702	0.760	0.712	0.712	79,000	0.7119	-3.90%
2026-05-15	0	0.770	0.750	0.850	-	-	0	0	-	0.741	0.722	0.818	-	-	0	-	0.00%
2026-05-14	0	0.770	0.740	0.850	-	-	0	0	-	0.741	0.712	0.818	-	-	0	-	0.00%
2026-05-13	0	0.770	0.770	0.850	0.750	0.790	108,000	82,840	0.7670	0.741	0.741	0.818	0.722	0.760	112,263	0.7379	-2.53%
2026-05-12	0	0.790	0.790	0.860	-	-	0	0	-	0.760	0.760	0.827	-	-	0	-	0.00%
2026-05-11	0	0.790	0.790	0.840	0.780	0.790	24,000	18,800	0.7833	0.760	0.760	0.808	0.750	0.760	24,947	0.7536	-1.25%
2026-05-08	0	0.800	0.790	0.840	0.800	0.880	16,000	13,120	0.8200	0.770	0.760	0.808	0.770	0.847	16,632	0.7889	1.27%
2026-05-07	0	0.790	0.790	0.880	-	-	0	0	-	0.760	0.760	0.847	-	-	0	-	0.00%
2026-05-06	0	0.790	0.790	0.880	0.780	0.820	16,000	12,960	0.8100	0.760	0.760	0.847	0.750	0.789	16,632	0.7792	-3.66%
2026-05-05	0	0.820	0.820	0.880	0.810	0.900	44,000	38,000	0.8636	0.789	0.789	0.847	0.779	0.866	45,737	0.8308	2.50%
2026-05-04	0	0.800	0.770	0.820	0.760	0.800	164,000	126,520	0.7715	0.770	0.741	0.789	0.731	0.770	170,474	0.7422	3.90%
2026-04-30	0	0.770	0.770	0.790	-	-	0	0	-	0.741	0.741	0.760	-	-	0	-	0.00%
2026-04-29	0	0.770	0.760	0.780	0.720	0.790	76,000	58,120	0.7647	0.741	0.731	0.750	0.693	0.760	79,000	0.7357	2.67%
2026-04-28	0	0.750	0.750	0.800	0.740	0.820	288,000	221,760	0.7700	0.722	0.722	0.770	0.712	0.789	299,368	0.7408	-6.25%
2026-04-27	0	0.800	0.800	0.870	0.800	0.810	76,000	61,520	0.8095	0.770	0.770	0.837	0.770	0.779	79,000	0.7787	0.00%
2026-04-24	0	0.800	0.800	0.890	0.790	0.790	8,000	6,320	0.7900	0.770	0.770	0.856	0.760	0.760	8,316	0.7600	0.00%
2026-04-23	0	0.800	0.800	0.900	0.800	0.800	16,000	12,800	0.8000	0.770	0.770	0.866	0.770	0.770	16,632	0.7696	-2.44%
2026-04-22	0	0.820	0.820	0.900	0.820	0.820	40,000	32,800	0.8200	0.789	0.789	0.866	0.789	0.789	41,579	0.7889	0.00%
2026-04-21	0	0.820	0.850	0.900	0.780	1.000	656,000	570,840	0.8702	0.789	0.818	0.866	0.750	0.962	681,895	0.8371	9.33%
2026-04-20	0	0.750	0.750	0.780	-	-	0	0	-	0.722	0.722	0.750	-	-	0	-	0.00%
2026-04-17	0	0.750	0.750	0.780	-	-	0	0	-	0.722	0.722	0.750	-	-	0	-	1.35%
2026-04-16	0	0.740	0.740	0.780	-	-	0	0	-	0.712	0.712	0.750	-	-	0	-	0.00%
2026-04-15	0	0.740	0.730	0.800	-	-	0	0	-	0.712	0.702	0.770	-	-	0	-	0.00%
2026-04-14	0	0.740	0.740	0.800	-	-	0	0	-	0.712	0.712	0.770	-	-	0	-	0.00%
2026-04-13	0	0.740	0.740	0.800	-	-	0	0	-	0.712	0.712	0.770	-	-	0	-	0.00%
2026-04-10	0	0.740	0.710	0.750	0.740	0.750	64,000	47,400	0.7406	0.712	0.683	0.722	0.712	0.722	66,526	0.7125	5.71%
2026-04-09	0	0.700	0.700	0.740	-	-	0	0	-	0.673	0.673	0.712	-	-	0	-	1.45%
2026-04-08	0	0.690	0.690	0.750	0.680	0.710	20,000	13,920	0.6960	0.664	0.664	0.722	0.654	0.683	20,789	0.6696	-2.82%
2026-04-02	0	0.710	0.690	0.760	-	-	0	0	-	0.683	0.664	0.731	-	-	0	-	0.00%
2026-04-01	0	0.710	0.710	0.730	-	-	0	0	-	0.683	0.683	0.702	-	-	0	-	4.41%
2026-03-31	0	0.680	0.680	0.740	0.670	0.710	24,000	16,880	0.7033	0.654	0.654	0.712	0.645	0.683	24,947	0.6766	-4.23%
2026-03-30	0	0.710	0.680	0.720	0.700	0.750	12,000	8,640	0.7200	0.683	0.654	0.693	0.673	0.722	12,474	0.6927	-2.74%
2026-03-27	0	0.730	0.680	0.760	-	-	0	0	-	0.702	0.654	0.731	-	-	0	-	0.00%
2026-03-26	0	0.730	0.690	0.760	-	-	0	0	-	0.702	0.664	0.731	-	-	0	-	0.00%
2026-03-25	0	0.730	0.690	0.790	-	-	0	0	-	0.702	0.664	0.760	-	-	0	-	0.00%
2026-03-24	0	0.730	0.700	0.750	-	-	0	0	-	0.702	0.673	0.722	-	-	0	-	0.00%
2026-03-23	0	0.730	0.710	0.770	0.730	0.730	40,000	29,200	0.7300	0.702	0.683	0.741	0.702	0.702	41,579	0.7023	2.82%
2026-03-20	0	0.710	0.710	0.750	0.710	0.780	48,000	37,160	0.7742	0.683	0.683	0.722	0.683	0.750	49,895	0.7448	4.41%
2026-03-19	0	0.680	0.680	0.800	-	-	0	0	-	0.654	0.654	0.770	-	-	0	-	0.00%
2026-03-18	0	0.680	0.680	0.800	-	-	0	0	-	0.654	0.654	0.770	-	-	0	-	1.49%
2026-03-17	0	0.670	0.670	0.800	-	-	0	0	-	0.645	0.645	0.770	-	-	0	-	0.00%
2026-03-16	0	0.670	0.670	0.800	0.660	0.670	24,000	15,880	0.6617	0.645	0.645	0.770	0.635	0.645	24,947	0.6365	-1.47%
2026-03-13	0	0.680	0.680	0.770	-	-	0	0	-	0.654	0.654	0.741	-	-	0	-	1.49%
2026-03-12	0	0.670	0.670	0.800	0.660	0.660	12,000	8,320	0.6933	0.645	0.645	0.770	0.635	0.635	12,474	0.6670	-5.63%
2026-03-11	0	0.710	0.670	0.800	-	-	0	0	-	0.683	0.645	0.770	-	-	0	-	0.00%
2026-03-10	0	0.710	0.670	0.800	-	-	0	0	-	0.683	0.645	0.770	-	-	0	-	0.00%
2026-03-09	0	0.710	0.670	0.800	-	-	0	0	-	0.683	0.645	0.770	-	-	0	-	0.00%
2026-03-06	0	0.710	0.680	0.800	-	-	0	0	-	0.683	0.654	0.770	-	-	0	-	0.00%
2026-03-05	0	0.710	0.710	0.800	0.710	0.710	8,000	5,680	0.7100	0.683	0.683	0.770	0.683	0.683	8,316	0.6830	1.43%
2026-03-04	0	0.700	0.700	0.800	0.670	0.710	68,000	47,200	0.6941	0.673	0.673	0.770	0.645	0.683	70,684	0.6678	0.00%
2026-03-03	0	0.700	0.700	0.720	0.680	0.680	16,000	11,360	0.7100	0.673	0.673	0.693	0.654	0.654	16,632	0.6830	-2.78%
2026-03-02	0	0.720	0.680	0.720	-	-	0	0	-	0.693	0.654	0.693	-	-	0	-	0.00%
2026-02-27	0	0.720	0.710	0.800	-	-	0	0	-	0.693	0.683	0.770	-	-	0	-	0.00%
2026-02-26	0	0.720	0.720	0.800	0.720	0.720	8,000	5,760	0.7200	0.693	0.693	0.770	0.693	0.693	8,316	0.6927	-5.26%
2026-02-25	0	0.760	0.720	0.760	-	-	4,000	3,040	0.7600	0.731	0.693	0.731	-	-	4,158	0.7311	0.00%
2026-02-24	0	0.760	0.720	0.760	-	-	0	0	-	0.731	0.693	0.731	-	-	0	-	0.00%
2026-02-23	0	0.760	0.730	0.790	0.740	0.760	88,000	65,200	0.7409	0.731	0.702	0.760	0.712	0.731	91,474	0.7128	5.56%
2026-02-20	0	0.720	0.700	0.800	-	-	0	0	-	0.693	0.673	0.770	-	-	0	-	0.00%
2026-02-16	0	0.720	0.700	0.800	-	-	0	0	-	0.693	0.673	0.770	-	-	0	-	0.00%
2026-02-13	0	0.720	0.680	0.760	-	-	0	0	-	0.693	0.654	0.731	-	-	0	-	0.00%
2026-02-12	0	0.720	0.700	0.730	-	-	0	0	-	0.693	0.673	0.702	-	-	0	-	0.00%
2026-02-11	0	0.720	0.700	0.730	0.720	0.720	56,000	40,320	0.7200	0.693	0.673	0.702	0.693	0.693	58,211	0.6927	0.00%
2026-02-10	0	0.720	0.720	0.800	-	-	0	0	-	0.693	0.693	0.770	-	-	0	-	0.00%
2026-02-09	0	0.720	0.720	0.790	-	-	0	0	-	0.693	0.693	0.760	-	-	0	-	0.00%
2026-02-06	0	0.720	0.710	0.740	-	-	0	0	-	0.693	0.683	0.712	-	-	0	-	0.00%
2026-02-05	0	0.720	0.710	0.740	-	-	0	0	-	0.693	0.683	0.712	-	-	0	-	0.00%
2026-02-04	0	0.720	0.700	0.740	0.720	0.720	4,000	2,880	0.7200	0.693	0.673	0.712	0.693	0.693	4,158	0.6927	-2.70%
2026-02-03	0	0.740	0.710	0.740	-	-	0	0	-	0.712	0.683	0.712	-	-	0	-	-1.33%
2026-02-02	0	0.750	0.730	0.790	-	-	0	0	-	0.722	0.702	0.760	-	-	0	-	0.00%
2026-01-30	0	0.750	0.730	0.800	-	-	0	0	-	0.722	0.702	0.770	-	-	0	-	0.00%
2026-01-29	0	0.750	0.730	0.800	-	-	0	0	-	0.722	0.702	0.770	-	-	0	-	0.00%
2026-01-28	0	0.750	0.730	0.800	-	-	0	0	-	0.722	0.702	0.770	-	-	0	-	0.00%
2026-01-27	0	0.750	0.750	0.800	0.750	0.750	16,000	12,000	0.7500	0.722	0.722	0.770	0.722	0.722	16,632	0.7215	0.00%
2026-01-26	0	0.750	0.750	0.780	0.750	0.770	20,000	15,080	0.7540	0.722	0.722	0.750	0.722	0.741	20,789	0.7254	2.74%
2026-01-23	0	0.730	0.730	0.750	0.730	0.730	152,000	110,960	0.7300	0.702	0.702	0.722	0.702	0.702	158,000	0.7023	4.29%
2026-01-22	0	0.700	0.700	0.730	0.700	0.700	20,000	14,000	0.7000	0.673	0.673	0.702	0.673	0.673	20,789	0.6734	1.45%
2026-01-21	0	0.690	0.690	0.720	-	-	0	0	-	0.664	0.664	0.693	-	-	0	-	0.00%
2026-01-20	0	0.690	0.690	0.730	0.690	0.690	44,000	30,360	0.6900	0.664	0.664	0.702	0.664	0.664	45,737	0.6638	-2.82%
2026-01-19	0	0.710	0.690	0.710	-	-	0	0	-	0.683	0.664	0.683	-	-	0	-	0.00%
2026-01-16	0	0.710	0.690	0.710	0.710	0.710	8,000	5,680	0.7100	0.683	0.664	0.683	0.683	0.683	8,316	0.6830	4.41%
2026-01-15	0	0.680	0.680	0.710	0.680	0.680	16,000	10,880	0.6800	0.654	0.654	0.683	0.654	0.654	16,632	0.6542	0.00%
2026-01-14	0	0.680	0.680	0.710	-	-	0	0	-	0.654	0.654	0.683	-	-	0	-	0.00%
2026-01-13	0	0.680	0.680	0.710	-	-	0	0	-	0.654	0.654	0.683	-	-	0	-	0.00%
2026-01-12	0	0.680	0.670	0.700	0.680	0.720	12,000	8,480	0.7067	0.654	0.645	0.673	0.654	0.693	12,474	0.6798	0.00%
2026-01-09	0	0.680	0.680	0.730	0.670	0.670	4,000	2,680	0.6700	0.654	0.654	0.702	0.645	0.645	4,158	0.6446	-2.86%
2026-01-08	0	0.700	0.700	0.730	-	-	0	0	-	0.673	0.673	0.702	-	-	0	-	0.00%
2026-01-07	0	0.700	0.680	0.730	-	-	0	0	-	0.673	0.654	0.702	-	-	0	-	0.00%
2026-01-06	0	0.700	0.700	0.730	-	-	0	0	-	0.673	0.673	0.702	-	-	0	-	0.00%
2026-01-05	0	0.700	0.680	0.730	-	-	0	0	-	0.673	0.654	0.702	-	-	0	-	0.00%
2026-01-02	0	0.700	0.700	0.710	-	-	0	0	-	0.673	0.673	0.683	-	-	0	-	0.00%
2025-12-31	0	0.700	0.680	0.720	-	-	0	0	-	0.673	0.654	0.693	-	-	0	-	0.00%
2025-12-30	0	0.700	0.700	0.720	0.700	0.700	4,000	2,800	0.7000	0.673	0.673	0.693	0.673	0.673	4,158	0.6734	0.00%
2025-12-29	0	0.700	0.700	0.730	0.660	0.700	12,000	8,240	0.6867	0.673	0.673	0.702	0.635	0.673	12,474	0.6606	2.94%
2025-12-24	0	0.680	0.670	0.730	-	-	2,000	1,260	0.6300	0.654	0.645	0.702	-	-	2,079	0.6061	0.00%
2025-12-23	0	0.680	0.680	0.730	-	-	0	0	-	0.654	0.654	0.702	-	-	0	-	0.00%
2025-12-22	0	0.680	0.680	0.720	0.680	0.710	36,000	25,200	0.7000	0.654	0.654	0.693	0.654	0.683	37,421	0.6734	1.49%
2025-12-19	0	0.670	0.670	0.720	0.660	0.670	116,000	77,680	0.6697	0.645	0.645	0.693	0.635	0.645	120,579	0.6442	0.00%
2025-12-18	0	0.670	0.660	0.670	0.660	0.670	124,000	83,040	0.6697	0.645	0.635	0.645	0.635	0.645	128,895	0.6442	0.00%
2025-12-17	0	0.670	0.660	0.700	0.660	0.670	64,000	42,840	0.6694	0.645	0.635	0.673	0.635	0.645	66,526	0.6440	1.52%
2025-12-16	0	0.660	0.660	0.670	0.660	0.670	20,000	13,360	0.6680	0.635	0.635	0.645	0.635	0.645	20,789	0.6426	-1.49%
2025-12-15	0	0.670	0.670	0.730	-	-	0	0	-	0.645	0.645	0.702	-	-	0	-	0.00%
2025-12-12	0	0.670	0.670	0.730	-	-	0	0	-	0.645	0.645	0.702	-	-	0	-	0.00%
2025-12-11	0	0.670	0.660	0.730	0.670	0.670	12,000	8,040	0.6700	0.645	0.635	0.702	0.645	0.645	12,474	0.6446	-1.47%
2025-12-10	0	0.680	0.650	0.730	-	-	0	0	-	0.654	0.625	0.702	-	-	0	-	0.00%
2025-12-09	0	0.680	0.640	0.730	-	-	0	0	-	0.654	0.616	0.702	-	-	0	-	0.00%
2025-12-08	0	0.680	0.660	0.730	-	-	0	0	-	0.654	0.635	0.702	-	-	0	-	0.00%
2025-12-05	0	0.680	0.650	0.730	-	-	0	0	-	0.654	0.625	0.702	-	-	0	-	0.00%
2025-12-04	0	0.680	0.680	0.730	-	-	0	0	-	0.654	0.654	0.702	-	-	0	-	1.49%
2025-12-03	0	0.670	0.650	0.730	-	-	0	0	-	0.645	0.625	0.702	-	-	0	-	0.00%
2025-12-02	0	0.670	0.660	0.730	-	-	0	0	-	0.645	0.635	0.702	-	-	0	-	0.00%
2025-12-01	0	0.670	0.660	0.730	-	-	0	0	-	0.645	0.635	0.702	-	-	0	-	0.00%
2025-11-28	0	0.670	0.670	0.730	0.670	0.670	32,000	21,440	0.6700	0.645	0.645	0.702	0.645	0.645	33,263	0.6446	1.52%
2025-11-27	0	0.660	0.650	0.670	0.660	0.660	20,000	13,200	0.6600	0.635	0.625	0.645	0.635	0.635	20,789	0.6349	-1.49%
2025-11-26	0	0.670	0.670	0.730	0.660	0.670	164,000	109,480	0.6676	0.645	0.645	0.702	0.635	0.645	170,474	0.6422	3.08%
2025-11-25	0	0.650	0.650	0.660	0.640	0.650	88,000	56,960	0.6473	0.625	0.625	0.635	0.616	0.625	91,474	0.6227	0.00%
2025-11-24	0	0.650	0.640	0.660	-	-	0	0	-	0.625	0.616	0.635	-	-	0	-	0.00%
2025-11-21	0	0.650	0.630	0.660	0.610	0.650	40,000	25,840	0.6460	0.625	0.606	0.635	0.587	0.625	41,579	0.6215	0.00%
2025-11-20	0	0.650	0.650	0.680	0.650	0.650	12,000	7,800	0.6500	0.625	0.625	0.654	0.625	0.625	12,474	0.6253	-1.52%
2025-11-19	0	0.660	0.650	0.730	0.650	0.680	32,000	21,640	0.6763	0.635	0.625	0.702	0.625	0.654	33,263	0.6506	0.00%
2025-11-18	0	0.660	0.650	0.730	-	-	0	0	-	0.635	0.625	0.702	-	-	0	-	0.00%
2025-11-17	0	0.660	0.650	0.680	0.660	0.660	76,000	50,160	0.6600	0.635	0.625	0.654	0.635	0.635	79,000	0.6349	-1.49%
2025-11-14	0	0.670	0.660	0.730	0.670	0.670	8,000	5,360	0.6700	0.645	0.635	0.702	0.645	0.645	8,316	0.6446	1.52%
2025-11-13	0	0.660	0.660	0.730	0.590	0.660	64,000	41,960	0.6556	0.635	0.635	0.702	0.568	0.635	66,526	0.6307	-2.94%
2025-11-12	0	0.680	0.660	0.720	-	-	0	0	-	0.654	0.635	0.693	-	-	0	-	0.00%
2025-11-11	0	0.680	0.660	0.720	-	-	0	0	-	0.654	0.635	0.693	-	-	0	-	0.00%
2025-11-10	0	0.680	0.670	0.680	0.680	0.680	32,000	21,760	0.6800	0.654	0.645	0.654	0.654	0.654	33,263	0.6542	3.03%
2025-11-07	0	0.660	0.660	0.720	-	-	0	0	-	0.635	0.635	0.693	-	-	0	-	0.00%
2025-11-06	0	0.660	0.660	0.720	0.660	0.660	12,000	7,920	0.6600	0.635	0.635	0.693	0.635	0.635	12,474	0.6349	0.00%
2025-11-05	0	0.660	0.660	0.750	0.660	0.660	12,000	7,920	0.6600	0.635	0.635	0.722	0.635	0.635	12,474	0.6349	-1.49%
2025-11-04	0	0.670	0.670	0.720	-	-	0	0	-	0.645	0.645	0.693	-	-	0	-	0.00%
2025-11-03	0	0.670	0.670	0.750	-	-	0	0	-	0.645	0.645	0.722	-	-	0	-	0.00%
2025-10-31	0	0.670	0.660	0.750	-	-	0	0	-	0.645	0.635	0.722	-	-	0	-	0.00%
2025-10-30	0	0.670	0.660	0.680	-	-	0	0	-	0.645	0.635	0.654	-	-	0	-	0.00%
2025-10-28	0	0.670	0.670	0.750	-	-	0	0	-	0.645	0.645	0.722	-	-	0	-	0.00%
2025-10-27	0	0.670	0.670	0.750	0.670	0.670	8,000	5,360	0.6700	0.645	0.645	0.722	0.645	0.645	8,316	0.6446	-2.90%
2025-10-24	0	0.690	0.680	0.740	0.690	0.690	4,000	2,760	0.6900	0.664	0.654	0.712	0.664	0.664	4,158	0.6638	1.47%
2025-10-23	0	0.680	0.660	0.730	0.670	0.680	64,000	43,480	0.6794	0.654	0.635	0.702	0.645	0.654	66,526	0.6536	0.00%
2025-10-22	0	0.680	0.670	0.730	-	-	0	0	-	0.654	0.645	0.702	-	-	0	-	0.00%
2025-10-21	0	0.680	0.670	0.720	0.680	0.680	16,000	10,880	0.6800	0.654	0.645	0.693	0.654	0.654	16,632	0.6542	1.49%
2025-10-20	0	0.670	0.670	0.730	0.670	0.670	48,000	32,160	0.6700	0.645	0.645	0.702	0.645	0.645	49,895	0.6446	0.00%
2025-10-17	0	0.670	0.660	0.720	-	-	0	0	-	0.645	0.635	0.693	-	-	0	-	0.00%
2025-10-16	0	0.670	0.670	0.730	-	-	0	0	-	0.645	0.645	0.702	-	-	0	-	0.00%
2025-10-15	0	0.670	0.660	0.740	0.660	0.670	28,000	18,720	0.6686	0.645	0.635	0.712	0.635	0.645	29,105	0.6432	0.00%
2025-10-14	0	0.670	0.670	0.690	0.670	0.700	68,000	47,240	0.6947	0.645	0.645	0.664	0.645	0.673	70,684	0.6683	-1.47%
2025-10-13	0	0.680	0.670	0.760	-	-	0	0	-	0.654	0.645	0.731	-	-	0	-	0.00%
2025-10-10	0	0.680	0.670	0.760	0.680	0.690	184,000	125,160	0.6802	0.654	0.645	0.731	0.654	0.664	191,263	0.6544	-1.45%
2025-10-09	0	0.690	0.680	0.740	0.680	0.720	132,000	90,680	0.6870	0.664	0.654	0.712	0.654	0.693	137,211	0.6609	-6.76%
2025-10-08	0	0.740	0.700	0.750	-	-	0	0	-	0.712	0.673	0.722	-	-	0	-	0.00%
2025-10-06	0	0.740	0.710	0.760	-	-	0	0	-	0.712	0.683	0.731	-	-	0	-	0.00%
2025-10-03	0	0.740	0.730	0.800	0.730	0.750	88,000	65,040	0.7391	0.712	0.702	0.770	0.702	0.722	91,474	0.7110	0.00%
2025-10-02	0	0.740	0.710	0.750	0.740	0.740	4,000	2,960	0.7400	0.712	0.683	0.722	0.712	0.712	4,158	0.7119	2.78%
2025-09-30	0	0.720	0.720	0.800	0.720	0.730	24,000	17,360	0.7233	0.693	0.693	0.770	0.693	0.702	24,947	0.6959	-2.70%
2025-09-29	0	0.740	0.680	0.760	0.740	0.740	4,000	2,960	0.7400	0.712	0.654	0.731	0.712	0.712	4,158	0.7119	1.37%
2025-09-26	0	0.730	0.680	0.770	-	-	0	0	-	0.702	0.654	0.741	-	-	0	-	0.00%
2025-09-25	0	0.730	0.730	0.770	0.720	0.790	16,000	12,360	0.7725	0.702	0.702	0.741	0.693	0.760	16,632	0.7432	-3.95%
2025-09-24	0	0.760	0.680	0.760	-	-	0	0	-	0.731	0.654	0.731	-	-	0	-	0.00%
2025-09-23	0	0.760	0.700	0.760	-	-	0	0	-	0.731	0.673	0.731	-	-	0	-	-1.30%
2025-09-22	0	0.770	0.690	0.770	-	-	0	0	-	0.741	0.664	0.741	-	-	0	-	0.00%
2025-09-19	0	0.770	0.710	0.770	0.770	0.770	4,000	3,080	0.7700	0.741	0.683	0.741	0.741	0.741	4,158	0.7408	5.48%
2025-09-18	0	0.730	0.730	0.800	0.730	0.730	4,000	2,920	0.7300	0.702	0.702	0.770	0.702	0.702	4,158	0.7023	0.00%
2025-09-17	0	0.730	0.710	0.770	0.680	0.730	40,000	27,600	0.6900	0.702	0.683	0.741	0.654	0.702	41,579	0.6638	0.00%
2025-09-16	0	0.730	0.700	0.770	0.730	0.730	16,000	11,680	0.7300	0.702	0.673	0.741	0.702	0.702	16,632	0.7023	1.39%
2025-09-15	0	0.720	0.700	0.750	-	-	0	0	-	0.693	0.673	0.722	-	-	0	-	0.00%
2025-09-12	0	0.720	0.720	0.770	0.720	0.720	36,000	25,920	0.7200	0.693	0.693	0.741	0.693	0.693	37,421	0.6927	2.86%
2025-09-11	0	0.730	0.740	0.800	0.730	0.810	484,000	379,800	0.7847	0.673	0.683	0.738	0.673	0.747	524,667	0.7239	-9.88%
2025-09-10	0	0.810	0.810	0.870	0.810	0.810	24,000	19,440	0.8100	0.747	0.747	0.803	0.747	0.747	26,017	0.7472	-2.41%
2025-09-09	0	0.830	0.830	0.880	0.830	0.830	28,000	23,240	0.8300	0.766	0.766	0.812	0.766	0.766	30,353	0.7657	0.00%
2025-09-08	0	0.830	0.810	0.830	0.830	0.830	8,000	6,640	0.8300	0.766	0.747	0.766	0.766	0.766	8,672	0.7657	0.00%
2025-09-05	0	0.830	0.830	0.870	0.820	0.840	36,000	29,960	0.8322	0.766	0.766	0.803	0.756	0.775	39,025	0.7677	-2.35%
2025-09-04	0	0.850	0.850	0.900	0.850	0.850	12,000	10,200	0.8500	0.784	0.784	0.830	0.784	0.784	13,008	0.7841	0.00%
2025-09-03	0	0.850	0.850	0.900	0.850	0.890	96,000	84,600	0.8813	0.784	0.784	0.830	0.784	0.821	104,066	0.8129	-5.56%
2025-09-02	0	0.900	0.850	0.900	0.890	0.910	52,000	46,800	0.9000	0.830	0.784	0.830	0.821	0.839	56,369	0.8302	5.88%
2025-09-01	0	0.850	0.840	0.900	0.850	0.850	4,000	3,400	0.8500	0.784	0.775	0.830	0.784	0.784	4,336	0.7841	4.94%
2025-08-29	0	0.910	0.900	0.930	0.880	0.930	232,000	214,040	0.9226	0.747	0.739	0.764	0.723	0.764	282,542	0.7576	1.11%
2025-08-28	0	0.900	0.890	0.920	0.900	0.950	252,420	232,312	0.9203	0.739	0.731	0.755	0.739	0.780	307,410	0.7557	-2.17%
2025-08-27	0	0.920	0.860	0.930	0.850	0.920	116,000	105,600	0.9103	0.755	0.706	0.764	0.698	0.755	141,271	0.7475	2.22%
2025-08-26	0	0.900	0.870	0.900	0.880	0.900	88,000	79,000	0.8977	0.739	0.714	0.739	0.723	0.739	107,171	0.7371	0.00%
2025-08-25	0	0.900	0.850	0.900	0.900	0.910	164,000	148,720	0.9068	0.739	0.698	0.739	0.739	0.747	199,728	0.7446	-1.10%
2025-08-22	0	0.910	0.880	0.910	0.880	0.920	324,000	287,480	0.8873	0.747	0.723	0.747	0.723	0.755	394,584	0.7286	4.60%
2025-08-21	0	0.870	0.870	0.880	0.860	0.880	252,000	219,320	0.8703	0.714	0.714	0.723	0.706	0.723	306,899	0.7146	3.57%
2025-08-20	0	0.840	0.820	0.840	0.820	0.840	32,000	26,480	0.8275	0.690	0.673	0.690	0.673	0.690	38,971	0.6795	1.20%
2025-08-19	0	0.830	0.820	0.850	0.800	0.830	96,000	77,680	0.8092	0.682	0.673	0.698	0.657	0.682	116,914	0.6644	0.00%
2025-08-18	0	0.830	0.780	0.830	0.830	0.850	104,000	86,960	0.8362	0.682	0.640	0.682	0.682	0.698	126,657	0.6866	3.75%
2025-08-15	0	0.800	0.770	0.800	0.800	0.870	104,000	87,480	0.8412	0.657	0.632	0.657	0.657	0.714	126,657	0.6907	3.90%
2025-08-14	0	0.770	0.770	0.840	0.770	0.770	44,000	33,880	0.7700	0.632	0.632	0.690	0.632	0.632	53,586	0.6323	1.32%
2025-08-13	0	0.760	0.770	0.780	0.750	0.760	60,000	45,240	0.7540	0.624	0.632	0.640	0.616	0.624	73,071	0.6191	-1.30%
2025-08-12	0	0.770	0.760	0.800	0.770	0.770	120,000	92,400	0.7700	0.632	0.624	0.657	0.632	0.632	146,142	0.6323	-2.53%
2025-08-11	0	0.790	0.760	0.800	0.750	0.850	328,000	256,720	0.7827	0.649	0.624	0.657	0.616	0.698	399,456	0.6427	-1.25%
2025-08-08	0	0.800	0.760	0.800	0.810	0.810	60,000	48,600	0.8100	0.657	0.624	0.657	0.665	0.665	73,071	0.6651	3.90%
2025-08-07	0	0.770	0.770	0.800	0.770	0.770	68,000	52,360	0.7700	0.632	0.632	0.657	0.632	0.632	82,814	0.6323	0.00%
2025-08-06	0	0.770	0.770	0.780	0.750	0.780	160,000	122,040	0.7628	0.632	0.632	0.640	0.616	0.640	194,856	0.6263	-1.28%
2025-08-05	0	0.780	0.770	0.790	0.770	0.860	516,000	415,440	0.8051	0.640	0.632	0.649	0.632	0.706	628,412	0.6611	-2.50%
2025-08-04	0	0.800	0.770	0.800	0.750	1.100	2,884,000	2,620,680	0.9087	0.657	0.632	0.657	0.616	0.903	3,512,287	0.7461	21.21%
2025-08-01	0	0.660	0.660	0.700	-	-	0	0	-	0.542	0.542	0.575	-	-	0	-	0.00%
2025-07-31	0	0.660	0.660	0.700	0.660	0.660	20,000	13,200	0.6600	0.542	0.542	0.575	0.542	0.542	24,357	0.5419	3.13%
2025-07-30	0	0.640	0.640	0.700	-	-	0	0	-	0.526	0.526	0.575	-	-	0	-	0.00%
2025-07-29	0	0.640	0.640	0.700	0.640	0.700	720,000	471,360	0.6547	0.526	0.526	0.575	0.526	0.575	876,854	0.5376	-5.88%
2025-07-28	0	0.680	0.680	0.700	-	-	0	0	-	0.558	0.558	0.575	-	-	0	-	0.00%
2025-07-25	0	0.680	0.680	0.730	-	-	0	0	-	0.558	0.558	0.599	-	-	0	-	0.00%
2025-07-24	0	0.680	0.680	0.700	-	-	0	0	-	0.558	0.558	0.575	-	-	0	-	0.00%
2025-07-23	0	0.680	0.650	0.700	0.680	0.680	76,000	51,680	0.6800	0.558	0.534	0.575	0.558	0.558	92,557	0.5584	0.00%
2025-07-22	0	0.680	0.650	0.730	-	-	0	0	-	0.558	0.534	0.599	-	-	0	-	0.00%
2025-07-21	0	0.680	0.630	0.730	0.680	0.680	116,000	78,880	0.6800	0.558	0.517	0.599	0.558	0.558	141,271	0.5584	1.49%
2025-07-18	0	0.670	0.670	0.710	0.660	0.700	20,000	13,840	0.6920	0.550	0.550	0.583	0.542	0.575	24,357	0.5682	-5.63%
2025-07-17	0	0.710	0.700	0.710	0.710	0.710	8,000	5,680	0.7100	0.583	0.575	0.583	0.583	0.583	9,743	0.5830	0.00%
2025-07-16	0	0.710	0.670	0.710	0.680	0.710	116,000	79,560	0.6859	0.583	0.550	0.583	0.558	0.583	141,271	0.5632	4.41%
2025-07-15	0	0.680	0.670	0.700	0.680	0.680	160,000	108,960	0.6810	0.558	0.550	0.575	0.558	0.558	194,856	0.5592	0.00%
2025-07-14	0	0.680	0.660	0.690	0.680	0.680	76,000	51,680	0.6800	0.558	0.542	0.567	0.558	0.558	92,557	0.5584	0.00%
2025-07-11	0	0.680	0.630	0.680	0.680	0.680	76,000	51,680	0.6800	0.558	0.517	0.558	0.558	0.558	92,557	0.5584	3.03%
2025-07-10	0	0.660	0.640	0.680	0.650	0.660	48,000	31,560	0.6575	0.542	0.526	0.558	0.534	0.542	58,457	0.5399	4.76%
2025-07-09	0	0.630	0.610	0.660	-	-	0	0	-	0.517	0.501	0.542	-	-	0	-	0.00%
2025-07-08	0	0.630	0.600	0.660	-	-	0	0	-	0.517	0.493	0.542	-	-	0	-	0.00%
2025-07-07	0	0.630	0.570	0.630	0.630	0.630	8,000	5,040	0.6300	0.517	0.468	0.517	0.517	0.517	9,743	0.5173	3.28%
2025-07-04	0	0.610	0.590	0.660	-	-	0	0	-	0.501	0.484	0.542	-	-	0	-	0.00%
2025-07-03	0	0.610	0.570	0.660	-	-	0	0	-	0.501	0.468	0.542	-	-	0	-	0.00%
2025-07-02	0	0.610	0.560	0.660	-	-	0	0	-	0.501	0.460	0.542	-	-	0	-	0.00%
2025-06-30	0	0.610	0.580	0.660	-	-	0	0	-	0.501	0.476	0.542	-	-	0	-	0.00%
2025-06-27	0	0.610	0.580	0.660	0.610	0.610	4,000	2,440	0.6100	0.501	0.476	0.542	0.501	0.501	4,871	0.5009	1.67%
2025-06-26	0	0.630	0.630	0.660	-	-	0	0	-	0.493	0.493	0.516	-	-	0	-	1.61%
2025-06-25	0	0.620	0.620	0.660	0.610	0.610	12,000	7,320	0.6100	0.485	0.485	0.516	0.477	0.477	15,345	0.4770	1.64%
2025-06-24	0	0.610	0.600	0.660	0.600	0.660	40,000	24,920	0.6230	0.477	0.469	0.516	0.469	0.516	51,150	0.4872	-7.58%
2025-06-23	0	0.660	0.610	0.660	-	-	4,000	2,640	0.6600	0.516	0.477	0.516	-	-	5,115	0.5161	0.00%
2025-06-20	0	0.660	0.600	0.660	-	-	0	0	-	0.516	0.469	0.516	-	-	0	-	0.00%
2025-06-19	0	0.660	0.600	0.660	-	-	0	0	-	0.516	0.469	0.516	-	-	0	-	0.00%
2025-06-18	0	0.660	0.590	0.670	-	-	0	0	-	0.516	0.461	0.524	-	-	0	-	0.00%
2025-06-17	0	0.660	0.590	0.660	-	-	4,000	2,640	0.6600	0.516	0.461	0.516	-	-	5,115	0.5161	0.00%
2025-06-16	0	0.660	0.610	0.660	-	-	4,000	2,640	0.6600	0.516	0.477	0.516	-	-	5,115	0.5161	0.00%
2025-06-13	0	0.660	0.590	0.660	-	-	0	0	-	0.516	0.461	0.516	-	-	0	-	0.00%
2025-06-12	0	0.660	0.620	0.660	0.660	0.660	4,000	2,640	0.6600	0.516	0.485	0.516	0.516	0.516	5,115	0.5161	6.45%
2025-06-11	0	0.620	0.620	0.670	-	-	0	0	-	0.485	0.485	0.524	-	-	0	-	0.00%
2025-06-10	0	0.620	0.465	0.670	0.620	0.620	20,000	12,400	0.6200	0.485	0.364	0.524	0.485	0.485	25,575	0.4849	0.00%
2025-06-09	0	0.620	0.620	0.670	0.610	0.630	180,000	110,760	0.6153	0.485	0.485	0.524	0.477	0.493	230,174	0.4812	-8.82%
2025-06-06	0	0.680	0.630	0.700	0.680	0.680	4,000	2,720	0.6800	0.532	0.493	0.547	0.532	0.532	5,115	0.5318	3.03%
2025-06-05	0	0.660	0.610	0.700	0.660	0.660	12,000	7,920	0.6600	0.516	0.477	0.547	0.516	0.516	15,345	0.5161	0.00%
2025-06-04	0	0.660	0.610	0.700	-	-	0	0	-	0.516	0.477	0.547	-	-	0	-	0.00%
2025-06-03	0	0.660	0.610	0.700	-	-	0	0	-	0.516	0.477	0.547	-	-	0	-	0.00%
2025-06-02	0	0.660	0.640	0.690	-	-	0	0	-	0.516	0.500	0.540	-	-	0	-	0.00%
2025-05-30	0	0.660	0.620	0.700	0.660	0.700	28,000	18,840	0.6729	0.516	0.485	0.547	0.516	0.547	35,805	0.5262	-2.94%
2025-05-29	0	0.680	0.620	0.700	-	-	0	0	-	0.532	0.485	0.547	-	-	0	-	0.00%
2025-05-28	0	0.680	0.610	0.700	-	-	4,000	2,800	0.7000	0.532	0.477	0.547	-	-	5,115	0.5474	0.00%
2025-05-27	0	0.680	0.650	0.700	-	-	0	0	-	0.532	0.508	0.547	-	-	0	-	0.00%
2025-05-26	0	0.680	0.620	0.680	0.700	0.700	4,000	2,800	0.7000	0.532	0.485	0.532	0.547	0.547	5,115	0.5474	0.00%
2025-05-23	0	0.680	0.620	0.710	-	-	0	0	-	0.532	0.485	0.555	-	-	0	-	0.00%
2025-05-22	0	0.680	0.620	0.710	-	-	0	0	-	0.532	0.485	0.555	-	-	0	-	0.00%
2025-05-21	0	0.680	0.620	0.680	-	-	0	0	-	0.532	0.485	0.532	-	-	0	-	0.00%
2025-05-20	0	0.680	0.620	0.680	0.680	0.680	20,000	13,600	0.6800	0.532	0.485	0.532	0.532	0.532	25,575	0.5318	7.94%
2025-05-19	0	0.630	0.620	0.720	0.630	0.670	156,000	98,440	0.6310	0.493	0.485	0.563	0.493	0.524	199,484	0.4935	-7.35%
2025-05-16	0	0.680	0.650	0.680	0.650	0.730	52,000	36,200	0.6962	0.532	0.508	0.532	0.508	0.571	66,495	0.5444	15.25%
2025-05-15	0	0.590	0.590	0.740	-	-	0	0	-	0.461	0.461	0.579	-	-	0	-	1.72%
2025-05-14	0	0.580	0.580	0.620	-	-	0	0	-	0.454	0.454	0.485	-	-	0	-	0.00%
2025-05-13	0	0.580	0.580	0.620	0.580	0.620	100,000	60,760	0.6076	0.454	0.454	0.485	0.454	0.485	127,875	0.4752	-17.14%
2025-05-12	0	0.700	0.590	0.700	-	-	0	0	-	0.547	0.461	0.547	-	-	0	-	0.00%
2025-05-09	0	0.700	0.610	0.700	0.700	0.700	8,000	5,600	0.7000	0.547	0.477	0.547	0.547	0.547	10,230	0.5474	-4.11%
2025-05-08	0	0.730	0.580	0.730	0.740	0.740	12,000	8,880	0.7400	0.571	0.454	0.571	0.579	0.579	15,345	0.5787	2.82%
2025-05-07	0	0.710	0.620	0.710	0.650	0.730	36,000	25,680	0.7133	0.555	0.485	0.555	0.508	0.571	46,035	0.5578	9.23%
2025-05-06	0	0.650	0.550	0.650	0.650	0.650	8,000	5,200	0.6500	0.508	0.430	0.508	0.508	0.508	10,230	0.5083	14.04%
2025-05-02	0	0.570	0.540	0.650	-	-	0	0	-	0.446	0.422	0.508	-	-	0	-	0.00%
2025-04-30	0	0.570	0.570	0.600	0.460	0.570	1,256,000	601,980	0.4793	0.446	0.446	0.469	0.360	0.446	1,606,104	0.3748	0.00%
2025-04-29	0	0.570	0.560	0.750	0.570	0.580	8,000	4,600	0.5750	0.446	0.438	0.587	0.446	0.454	10,230	0.4497	-8.06%
2025-04-28	0	0.620	0.620	0.750	0.620	0.620	4,000	2,480	0.6200	0.485	0.485	0.587	0.485	0.485	5,115	0.4849	-17.33%
2025-04-25	0	0.750	0.750	-	-	-	0	0	-	0.587	0.587	-	-	-	0	-	11.94%
2025-04-24	0	0.670	0.670	-	-	-	0	0	-	0.524	0.524	-	-	-	0	-	6.35%
2025-04-23	0	0.630	0.620	0.700	-	-	0	0	-	0.493	0.485	0.547	-	-	0	-	0.00%
2025-04-22	0	0.630	0.630	-	0.630	0.630	28,000	17,640	0.6300	0.493	0.493	-	0.493	0.493	35,805	0.4927	-8.70%
2025-04-17	0	0.690	0.620	0.740	-	-	0	0	-	0.540	0.485	0.579	-	-	0	-	0.00%
2025-04-16	0	0.690	0.650	0.740	-	-	0	0	-	0.540	0.508	0.579	-	-	0	-	0.00%
2025-04-15	0	0.690	0.680	0.750	0.690	0.750	20,000	14,680	0.7340	0.540	0.532	0.587	0.540	0.587	25,575	0.5740	-6.76%
2025-04-14	0	0.740	0.650	0.750	0.740	0.740	4,000	2,960	0.7400	0.579	0.508	0.587	0.579	0.579	5,115	0.5787	0.00%
2025-04-11	0	0.740	0.690	0.780	-	-	0	0	-	0.579	0.540	0.610	-	-	0	-	0.00%
2025-04-10	0	0.740	0.670	0.750	0.670	0.750	16,000	11,640	0.7275	0.579	0.524	0.587	0.524	0.587	20,460	0.5689	5.71%
2025-04-09	0	0.700	0.640	-	-	-	0	0	-	0.547	0.500	-	-	-	0	-	0.00%
2025-04-08	0	0.700	0.640	0.700	-	-	0	0	-	0.547	0.500	0.547	-	-	0	-	0.00%
2025-04-07	0	0.700	0.640	0.770	-	-	0	0	-	0.547	0.500	0.602	-	-	0	-	0.00%
2025-04-03	0	0.700	0.690	0.700	0.700	0.780	88,000	64,800	0.7364	0.547	0.540	0.547	0.547	0.610	112,530	0.5758	-10.26%
2025-04-02	0	0.780	0.720	0.780	-	-	0	0	-	0.610	0.563	0.610	-	-	0	-	-2.50%
2025-04-01	0	0.800	0.700	0.850	0.800	0.800	4,000	3,200	0.8000	0.626	0.547	0.665	0.626	0.626	5,115	0.6256	6.67%
2025-03-31	0	0.750	0.680	0.850	-	-	0	0	-	0.587	0.532	0.665	-	-	0	-	0.00%
2025-03-28	0	0.750	0.680	0.850	-	-	0	0	-	0.587	0.532	0.665	-	-	0	-	0.00%
2025-03-27	0	0.750	0.700	0.750	-	-	0	0	-	0.587	0.547	0.587	-	-	0	-	-3.85%
2025-03-26	0	0.780	0.700	0.780	0.780	0.900	92,000	75,440	0.8200	0.610	0.547	0.610	0.610	0.704	117,645	0.6413	8.33%
2025-03-25	0	0.720	0.650	0.720	-	-	0	0	-	0.563	0.508	0.563	-	-	0	-	0.00%
2025-03-24	0	0.720	0.650	0.900	-	-	0	0	-	0.563	0.508	0.704	-	-	0	-	0.00%
2025-03-21	0	0.720	0.650	0.900	-	-	0	0	-	0.563	0.508	0.704	-	-	0	-	0.00%
2025-03-20	0	0.720	0.720	0.900	-	-	0	0	-	0.563	0.563	0.704	-	-	0	-	5.88%
2025-03-19	0	0.680	0.620	0.900	-	-	0	0	-	0.532	0.485	0.704	-	-	0	-	0.00%
2025-03-18	0	0.680	0.620	0.900	-	-	0	0	-	0.532	0.485	0.704	-	-	0	-	0.00%
2025-03-17	0	0.680	0.620	0.900	-	-	0	0	-	0.532	0.485	0.704	-	-	0	-	0.00%
2025-03-14	0	0.680	0.620	0.900	-	-	0	0	-	0.532	0.485	0.704	-	-	0	-	0.00%
2025-03-13	0	0.680	0.570	-	-	-	0	0	-	0.532	0.446	-	-	-	0	-	0.00%
2025-03-12	0	0.680	0.670	0.930	0.680	0.710	36,000	24,600	0.6833	0.532	0.524	0.727	0.532	0.555	46,035	0.5344	-1.45%
2025-03-11	0	0.690	0.660	0.900	0.690	0.690	4,000	2,760	0.6900	0.540	0.516	0.704	0.540	0.540	5,115	0.5396	4.55%
2025-03-10	0	0.660	0.650	-	-	-	0	0	-	0.516	0.508	-	-	-	0	-	0.00%
2025-03-07	0	0.660	0.610	-	-	-	0	0	-	0.516	0.477	-	-	-	0	-	0.00%
2025-03-06	0	0.660	0.610	-	-	-	0	0	-	0.516	0.477	-	-	-	0	-	0.00%
2025-03-05	0	0.660	0.600	0.850	-	-	0	0	-	0.516	0.469	0.665	-	-	0	-	0.00%
2025-03-04	0	0.660	0.600	-	-	-	0	0	-	0.516	0.469	-	-	-	0	-	0.00%
2025-03-03	0	0.660	0.600	0.700	-	-	0	0	-	0.516	0.469	0.547	-	-	0	-	0.00%
2025-02-28	0	0.660	0.600	0.700	-	-	0	0	-	0.516	0.469	0.547	-	-	0	-	0.00%
2025-02-27	0	0.660	0.600	0.700	0.650	0.660	124,000	84,120	0.6784	0.516	0.469	0.547	0.508	0.516	158,564	0.5305	0.00%
2025-02-26	0	0.660	0.600	0.660	-	-	210	182	0.8667	0.516	0.469	0.516	-	-	269	0.6777	-4.35%
2025-02-25	0	0.690	0.600	0.690	-	-	0	0	-	0.540	0.469	0.540	-	-	0	-	0.00%
2025-02-24	0	0.690	0.570	0.690	-	-	0	0	-	0.540	0.446	0.540	-	-	0	-	0.00%
2025-02-21	0	0.690	0.580	0.690	-	-	0	0	-	0.540	0.454	0.540	-	-	0	-	0.00%
2025-02-20	0	0.690	0.580	0.700	0.600	0.690	32,000	21,720	0.6788	0.540	0.454	0.547	0.469	0.540	40,920	0.5308	18.97%
2025-02-19	0	0.580	0.560	0.650	-	-	0	0	-	0.454	0.438	0.508	-	-	0	-	0.00%
2025-02-18	0	0.580	0.560	0.650	-	-	0	0	-	0.454	0.438	0.508	-	-	0	-	0.00%
2025-02-17	0	0.580	0.560	0.650	0.580	0.590	32,000	18,840	0.5888	0.454	0.438	0.508	0.454	0.461	40,920	0.4604	-3.33%
2025-02-14	0	0.600	0.580	0.650	-	-	0	0	-	0.469	0.454	0.508	-	-	0	-	0.00%
2025-02-13	0	0.600	0.570	0.600	-	-	0	0	-	0.469	0.446	0.469	-	-	0	-	0.00%
2025-02-12	0	0.600	0.570	0.600	0.600	0.600	52,000	32,160	0.6185	0.469	0.446	0.469	0.469	0.469	66,495	0.4836	0.00%
2025-02-11	0	0.600	0.570	0.620	-	-	0	0	-	0.469	0.446	0.485	-	-	0	-	0.00%
2025-02-10	0	0.600	0.570	0.630	-	-	0	0	-	0.469	0.446	0.493	-	-	0	-	0.00%
2025-02-07	0	0.600	0.580	0.650	-	-	0	0	-	0.469	0.454	0.508	-	-	0	-	0.00%
2025-02-06	0	0.600	0.570	0.680	-	-	0	0	-	0.469	0.446	0.532	-	-	0	-	0.00%
2025-02-05	0	0.600	0.580	0.680	-	-	0	0	-	0.469	0.454	0.532	-	-	0	-	0.00%
2025-02-04	0	0.600	0.560	0.650	0.540	0.600	64,000	38,000	0.5938	0.469	0.438	0.508	0.422	0.469	81,840	0.4643	0.00%
2025-02-03	0	0.600	0.600	0.650	-	-	0	0	-	0.469	0.469	0.508	-	-	0	-	0.00%
2025-01-28	0	0.600	0.600	0.650	-	-	0	0	-	0.469	0.469	0.508	-	-	0	-	0.00%
2025-01-27	0	0.600	0.600	0.630	0.600	0.600	4,000	2,400	0.6000	0.469	0.469	0.493	0.469	0.469	5,115	0.4692	0.00%
2025-01-24	0	0.600	0.550	0.630	0.600	0.620	36,000	21,960	0.6100	0.469	0.430	0.493	0.469	0.485	46,035	0.4770	-11.76%
2025-01-23	0	0.680	0.630	0.880	0.680	0.720	32,000	22,760	0.7113	0.532	0.493	0.688	0.532	0.563	40,920	0.5562	9.68%
2025-01-22	0	0.620	0.610	0.690	0.620	0.620	24,000	14,880	0.6200	0.485	0.477	0.540	0.485	0.485	30,690	0.4849	-10.14%
2025-01-21	0	0.690	0.610	0.780	-	-	0	0	-	0.540	0.477	0.610	-	-	0	-	0.00%
2025-01-20	0	0.690	0.610	0.780	-	-	0	0	-	0.540	0.477	0.610	-	-	0	-	0.00%
2025-01-17	0	0.690	0.610	0.780	0.690	0.690	24,000	16,560	0.6900	0.540	0.477	0.610	0.540	0.540	30,690	0.5396	13.11%
2025-01-16	0	0.610	0.570	0.700	-	-	0	0	-	0.477	0.446	0.547	-	-	0	-	0.00%
2025-01-15	0	0.610	0.600	0.700	0.610	0.610	24,000	14,640	0.6100	0.477	0.469	0.547	0.477	0.477	30,690	0.4770	1.67%
2025-01-14	0	0.600	0.590	0.700	-	-	0	0	-	0.469	0.461	0.547	-	-	0	-	0.00%
2025-01-13	0	0.600	0.580	0.700	0.600	0.730	52,000	34,520	0.6638	0.469	0.454	0.547	0.469	0.571	66,495	0.5191	-3.23%
2025-01-10	0	0.620	0.610	0.750	-	-	0	0	-	0.485	0.477	0.587	-	-	0	-	0.00%
2025-01-09	0	0.620	0.620	0.700	0.620	0.620	24,000	14,880	0.6200	0.485	0.485	0.547	0.485	0.485	30,690	0.4849	-8.82%
2025-01-08	0	0.680	0.610	0.790	-	-	0	0	-	0.532	0.477	0.618	-	-	0	-	0.00%
2025-01-07	0	0.680	0.630	0.890	-	-	0	0	-	0.532	0.493	0.696	-	-	0	-	0.00%
2025-01-06	0	0.680	0.610	0.680	-	-	0	0	-	0.532	0.477	0.532	-	-	0	-	-1.45%
2025-01-03	0	0.690	0.610	0.690	-	-	0	0	-	0.540	0.477	0.540	-	-	0	-	0.00%
2025-01-02	0	0.690	0.610	0.720	-	-	0	0	-	0.540	0.477	0.563	-	-	0	-	0.00%
2024-12-31	0	0.690	0.610	0.710	-	-	0	0	-	0.540	0.477	0.555	-	-	0	-	0.00%
2024-12-30	0	0.690	0.610	0.710	-	-	0	0	-	0.540	0.477	0.555	-	-	0	-	0.00%
2024-12-27	0	0.690	0.610	0.690	-	-	0	0	-	0.540	0.477	0.540	-	-	0	-	-1.43%
2024-12-24	0	0.700	0.610	0.710	-	-	0	0	-	0.547	0.477	0.555	-	-	0	-	0.00%
2024-12-23	0	0.700	0.610	0.700	-	-	0	0	-	0.547	0.477	0.547	-	-	0	-	-1.41%
2024-12-20	0	0.710	0.620	0.790	-	-	0	0	-	0.555	0.485	0.618	-	-	0	-	0.00%
2024-12-19	0	0.710	0.640	0.790	0.710	0.710	24,000	17,040	0.7100	0.555	0.500	0.618	0.555	0.555	30,690	0.5552	16.39%
2024-12-18	0	0.610	0.600	0.750	-	-	0	0	-	0.477	0.469	0.587	-	-	0	-	0.00%
2024-12-17	0	0.610	0.600	0.740	0.610	0.630	24,000	15,040	0.6267	0.477	0.469	0.579	0.477	0.493	30,690	0.4901	-3.17%
2024-12-16	0	0.630	0.630	0.780	0.590	0.630	28,000	16,680	0.5957	0.493	0.493	0.610	0.461	0.493	35,805	0.4659	-5.97%
2024-12-13	0	0.670	0.620	0.670	0.670	0.670	4,000	2,680	0.6700	0.524	0.485	0.524	0.524	0.524	5,115	0.5240	0.00%
2024-12-12	0	0.670	0.660	0.790	0.630	0.820	32,000	24,880	0.7775	0.524	0.516	0.618	0.493	0.641	40,920	0.6080	-6.94%
2024-12-11	0	0.720	0.640	0.720	0.720	0.720	24,000	17,280	0.7200	0.563	0.500	0.563	0.563	0.563	30,690	0.5631	1.41%
2024-12-10	0	0.710	0.550	0.720	-	-	0	0	-	0.555	0.430	0.563	-	-	0	-	0.00%
2024-12-09	0	0.710	0.500	0.710	-	-	0	0	-	0.555	0.391	0.555	-	-	0	-	0.00%
2024-12-06	0	0.710	0.500	0.720	-	-	0	0	-	0.555	0.391	0.563	-	-	0	-	0.00%
2024-12-05	0	0.710	0.500	0.720	-	-	0	0	-	0.555	0.391	0.563	-	-	0	-	0.00%
2024-12-04	0	0.710	0.550	0.720	-	-	0	0	-	0.555	0.430	0.563	-	-	0	-	0.00%
2024-12-03	0	0.710	0.580	0.720	-	-	0	0	-	0.555	0.454	0.563	-	-	0	-	0.00%
2024-12-02	0	0.710	0.520	0.720	-	-	0	0	-	0.555	0.407	0.563	-	-	0	-	0.00%
2024-11-29	0	0.710	0.570	0.830	-	-	0	0	-	0.555	0.446	0.649	-	-	0	-	0.00%
2024-11-28	0	0.710	0.570	0.830	-	-	0	0	-	0.555	0.446	0.649	-	-	0	-	0.00%
2024-11-27	0	0.710	0.570	0.830	-	-	0	0	-	0.555	0.446	0.649	-	-	0	-	0.00%
2024-11-26	0	0.710	0.620	0.800	-	-	0	0	-	0.555	0.485	0.626	-	-	0	-	0.00%
2024-11-25	0	0.710	0.570	0.800	-	-	0	0	-	0.555	0.446	0.626	-	-	0	-	0.00%
2024-11-22	0	0.710	0.570	0.830	-	-	0	0	-	0.555	0.446	0.649	-	-	0	-	0.00%
2024-11-21	0	0.710	0.610	0.820	-	-	0	0	-	0.555	0.477	0.641	-	-	0	-	0.00%
2024-11-20	0	0.710	0.590	0.820	-	-	0	0	-	0.555	0.461	0.641	-	-	0	-	0.00%
2024-11-19	0	0.710	0.570	0.710	-	-	0	0	-	0.555	0.446	0.555	-	-	0	-	0.00%
2024-11-18	0	0.710	0.570	0.830	0.710	0.710	24,000	17,040	0.7100	0.555	0.446	0.649	0.555	0.555	30,690	0.5552	0.00%
2024-11-15	0	0.710	0.580	0.830	-	-	0	0	-	0.555	0.454	0.649	-	-	0	-	0.00%
2024-11-14	0	0.710	0.560	0.830	-	-	0	0	-	0.555	0.438	0.649	-	-	0	-	0.00%
2024-11-13	0	0.710	0.600	0.830	-	-	0	0	-	0.555	0.469	0.649	-	-	0	-	0.00%
2024-11-12	0	0.710	0.570	0.830	-	-	0	0	-	0.555	0.446	0.649	-	-	0	-	0.00%
2024-11-11	0	0.710	0.620	0.830	-	-	0	0	-	0.555	0.485	0.649	-	-	0	-	0.00%
2024-11-08	0	0.710	0.620	0.710	-	-	0	0	-	0.555	0.485	0.555	-	-	0	-	0.00%
2024-11-07	0	0.710	0.620	0.710	0.710	0.710	4,000	2,840	0.7100	0.555	0.485	0.555	0.555	0.555	5,115	0.5552	0.00%
2024-11-06	0	0.710	0.630	0.820	-	-	0	0	-	0.555	0.493	0.641	-	-	0	-	0.00%
2024-11-05	0	0.710	0.630	0.800	-	-	0	0	-	0.555	0.493	0.626	-	-	0	-	0.00%
2024-11-04	0	0.710	0.620	0.710	-	-	0	0	-	0.555	0.485	0.555	-	-	0	-	0.00%
2024-11-01	0	0.710	0.620	0.710	-	-	0	0	-	0.555	0.485	0.555	-	-	0	-	0.00%
2024-10-31	0	0.710	0.650	0.800	-	-	0	0	-	0.555	0.508	0.626	-	-	0	-	0.00%
2024-10-30	0	0.710	0.620	0.710	0.710	0.710	4,000	2,840	0.7100	0.555	0.485	0.555	0.555	0.555	5,115	0.5552	0.00%
2024-10-29	0	0.710	0.620	0.710	-	-	0	0	-	0.555	0.485	0.555	-	-	0	-	0.00%
2024-10-28	0	0.710	0.620	0.710	-	-	0	0	-	0.555	0.485	0.555	-	-	0	-	-1.39%
2024-10-25	0	0.720	0.620	0.720	0.720	0.720	4,000	2,880	0.7200	0.563	0.485	0.563	0.563	0.563	5,115	0.5631	0.00%
2024-10-24	0	0.720	0.600	0.720	0.730	0.730	4,000	2,920	0.7300	0.563	0.469	0.563	0.571	0.571	5,115	0.5709	-2.70%
2024-10-23	0	0.740	0.600	0.740	-	-	0	0	-	0.579	0.469	0.579	-	-	0	-	-1.33%
2024-10-22	0	0.750	0.600	0.750	-	-	0	0	-	0.587	0.469	0.587	-	-	0	-	-1.32%
2024-10-21	0	0.760	0.620	0.760	-	-	0	0	-	0.594	0.485	0.594	-	-	0	-	-2.56%
2024-10-18	0	0.780	0.630	0.780	-	-	0	0	-	0.610	0.493	0.610	-	-	0	-	-1.27%
2024-10-17	0	0.790	0.620	0.790	-	-	0	0	-	0.618	0.485	0.618	-	-	0	-	-3.66%
2024-10-16	0	0.820	0.640	0.820	0.830	0.830	4,000	3,320	0.8300	0.641	0.500	0.641	0.649	0.649	5,115	0.6491	32.26%
2024-10-15	0	0.620	0.610	1.200	0.610	0.620	48,000	29,360	0.6117	0.485	0.477	0.938	0.477	0.485	61,380	0.4783	-8.82%
2024-10-14	0	0.680	0.600	-	-	-	0	0	-	0.532	0.469	-	-	-	0	-	0.00%
2024-10-10	0	0.680	0.620	0.930	0.680	0.680	76,000	51,680	0.6800	0.532	0.485	0.727	0.532	0.532	97,185	0.5318	-2.86%
2024-10-09	0	0.700	0.700	0.990	0.680	0.680	20,000	13,600	0.6800	0.547	0.547	0.774	0.532	0.532	25,575	0.5318	-6.67%
2024-10-08	0	0.750	0.700	0.950	-	-	0	0	-	0.587	0.547	0.743	-	-	0	-	0.00%
2024-10-07	0	0.750	0.690	-	-	-	0	0	-	0.587	0.540	-	-	-	0	-	0.00%
2024-10-04	0	0.750	0.680	-	-	-	0	0	-	0.587	0.532	-	-	-	0	-	0.00%
2024-10-03	0	0.750	0.640	0.750	0.750	0.750	8,000	6,000	0.7500	0.587	0.500	0.587	0.587	0.587	10,230	0.5865	-5.06%
2024-10-02	0	0.790	0.630	1.040	-	-	0	0	-	0.618	0.493	0.813	-	-	0	-	0.00%
2024-09-30	0	0.790	0.700	-	-	-	0	0	-	0.618	0.547	-	-	-	0	-	0.00%
2024-09-27	0	0.790	0.620	1.000	-	-	0	0	-	0.618	0.485	0.782	-	-	0	-	0.00%
2024-09-26	0	0.790	0.610	0.790	-	-	0	0	-	0.618	0.477	0.618	-	-	0	-	-1.25%
2024-09-25	0	0.800	0.680	0.960	-	-	0	0	-	0.626	0.532	0.751	-	-	0	-	0.00%
2024-09-24	0	0.800	0.690	0.900	-	-	0	0	-	0.626	0.540	0.704	-	-	0	-	0.00%
2024-09-23	0	0.800	0.650	0.800	-	-	0	0	-	0.626	0.508	0.626	-	-	0	-	0.00%
2024-09-20	0	0.800	0.680	0.800	-	-	0	0	-	0.626	0.532	0.626	-	-	0	-	-1.23%
2024-09-19	0	0.810	0.730	0.810	0.840	0.840	4,000	3,360	0.8400	0.633	0.571	0.633	0.657	0.657	5,115	0.6569	8.00%
2024-09-17	0	0.750	0.700	0.770	-	-	0	0	-	0.587	0.547	0.602	-	-	0	-	0.00%
2024-09-16	0	0.750	0.700	0.780	0.750	0.750	100,000	75,000	0.7500	0.587	0.547	0.610	0.587	0.587	127,875	0.5865	0.00%
2024-09-13	0	0.750	0.670	0.750	0.810	0.810	4,000	3,240	0.8100	0.587	0.524	0.587	0.633	0.633	5,115	0.6334	2.74%
2024-09-12	0	0.730	0.620	0.730	0.730	0.730	4,000	2,920	0.7300	0.571	0.485	0.571	0.571	0.571	5,115	0.5709	4.29%
2024-09-11	0	0.700	0.640	0.730	0.700	0.700	4,000	2,800	0.7000	0.547	0.500	0.571	0.547	0.547	5,115	0.5474	7.69%
2024-09-10	0	0.650	0.650	0.690	0.620	0.620	4,000	2,480	0.6200	0.508	0.508	0.540	0.485	0.485	5,115	0.4849	-5.80%
2024-09-09	0	0.690	0.590	0.690	-	-	0	0	-	0.540	0.461	0.540	-	-	0	-	0.00%
2024-09-05	0	0.690	0.620	0.690	0.690	0.690	4,000	2,760	0.6900	0.540	0.485	0.540	0.540	0.540	5,115	0.5396	2.99%
2024-09-04	0	0.670	0.580	0.670	0.550	0.670	36,000	21,200	0.5889	0.524	0.454	0.524	0.430	0.524	46,035	0.4605	8.06%
2024-09-03	0	0.650	0.600	0.730	0.560	0.650	28,000	16,320	0.5829	0.485	0.448	0.545	0.418	0.485	37,537	0.4348	-13.33%
2024-09-02	0	0.750	0.620	0.750	-	-	0	0	-	0.559	0.462	0.559	-	-	0	-	0.00%
2024-08-30	0	0.750	0.630	0.750	0.810	0.810	4,000	3,240	0.8100	0.559	0.470	0.559	0.604	0.604	5,362	0.6042	5.63%
2024-08-29	0	0.710	0.550	0.810	0.710	0.710	4,000	2,840	0.7100	0.530	0.410	0.604	0.530	0.530	5,362	0.5296	0.00%
2024-08-28	0	0.710	0.500	0.720	-	-	0	0	-	0.530	0.373	0.537	-	-	0	-	0.00%
2024-08-27	0	0.710	0.550	0.710	-	-	0	0	-	0.530	0.410	0.530	-	-	0	-	0.00%
2024-08-26	0	0.710	0.600	0.710	-	-	0	0	-	0.530	0.448	0.530	-	-	0	-	0.00%
2024-08-23	0	0.710	0.600	0.710	-	-	0	0	-	0.530	0.448	0.530	-	-	0	-	0.00%
2024-08-22	0	0.710	0.620	0.710	0.730	0.730	4,000	2,920	0.7300	0.530	0.462	0.530	0.545	0.545	5,362	0.5445	10.94%
2024-08-21	0	0.640	0.570	0.640	-	-	0	0	-	0.477	0.425	0.477	-	-	0	-	0.00%
2024-08-20	0	0.640	0.580	0.640	0.640	0.640	4,000	2,560	0.6400	0.477	0.433	0.477	0.477	0.477	5,362	0.4774	0.00%
2024-08-19	0	0.640	0.560	0.640	0.640	0.640	8,000	5,120	0.6400	0.477	0.418	0.477	0.477	0.477	10,725	0.4774	0.00%
2024-08-16	0	0.640	0.600	0.780	-	-	0	0	-	0.477	0.448	0.582	-	-	0	-	0.00%
2024-08-15	0	0.640	0.630	0.770	-	-	0	0	-	0.477	0.470	0.574	-	-	0	-	0.00%
2024-08-14	0	0.640	0.640	0.710	0.640	0.700	8,000	5,360	0.6700	0.477	0.477	0.530	0.477	0.522	10,725	0.4998	-9.86%
2024-08-13	0	0.710	0.670	0.860	-	-	0	0	-	0.530	0.500	0.641	-	-	0	-	0.00%
2024-08-12	0	0.710	0.590	0.740	0.710	0.870	8,000	6,320	0.7900	0.530	0.440	0.552	0.530	0.649	10,725	0.5893	-6.58%
2024-08-09	0	0.760	0.570	0.810	0.760	0.760	8,000	6,080	0.7600	0.567	0.425	0.604	0.567	0.567	10,725	0.5669	-2.56%
2024-08-08	0	0.780	-	-	-	-	0	0	-	0.582	-	-	-	-	0	-	0.00%
2024-08-07	0	0.780	0.550	0.870	-	-	0	0	-	0.582	0.410	0.649	-	-	0	-	0.00%
2024-08-06	0	0.780	-	0.870	-	-	0	0	-	0.582	-	0.649	-	-	0	-	0.00%
2024-08-05	0	0.780	-	0.780	-	-	0	0	-	0.582	-	0.582	-	-	0	-	-3.70%
2024-08-02	0	0.810	-	0.870	-	-	0	0	-	0.604	-	0.649	-	-	0	-	0.00%
2024-08-01	0	0.810	0.620	0.870	-	-	0	0	-	0.604	0.462	0.649	-	-	0	-	0.00%
2024-07-31	0	0.810	-	-	-	-	0	0	-	0.604	-	-	-	-	0	-	0.00%
2024-07-30	0	0.810	-	0.810	-	-	0	0	-	0.604	-	0.604	-	-	0	-	0.00%
2024-07-29	0	0.810	0.600	0.810	-	-	0	0	-	0.604	0.448	0.604	-	-	0	-	0.00%
2024-07-26	0	0.810	-	0.810	-	-	0	0	-	0.604	-	0.604	-	-	0	-	-5.81%
2024-07-25	0	0.860	-	0.860	-	-	0	0	-	0.641	-	0.641	-	-	0	-	0.00%
2024-07-24	0	0.860	0.670	0.980	-	-	0	0	-	0.641	0.500	0.731	-	-	0	-	0.00%
2024-07-23	0	0.860	0.630	0.860	-	-	0	0	-	0.641	0.470	0.641	-	-	0	-	0.00%
2024-07-22	0	0.860	0.500	-	-	-	0	0	-	0.641	0.373	-	-	-	0	-	0.00%
2024-07-19	0	0.860	0.650	0.900	0.860	0.860	4,000	3,440	0.8600	0.641	0.485	0.671	0.641	0.641	5,362	0.6415	10.26%
2024-07-18	0	0.780	0.600	0.860	-	-	0	0	-	0.582	0.448	0.641	-	-	0	-	0.00%
2024-07-17	0	0.780	0.600	0.860	-	-	0	0	-	0.582	0.448	0.641	-	-	0	-	0.00%
2024-07-16	0	0.780	0.550	0.860	-	-	0	0	-	0.582	0.410	0.641	-	-	0	-	0.00%
2024-07-15	0	0.780	-	0.860	-	-	0	0	-	0.582	-	0.641	-	-	0	-	0.00%
2024-07-12	0	0.780	0.580	0.780	-	-	0	0	-	0.582	0.433	0.582	-	-	0	-	0.00%
2024-07-11	0	0.780	-	0.780	-	-	0	0	-	0.582	-	0.582	-	-	0	-	0.00%
2024-07-10	0	0.780	-	0.780	-	-	0	0	-	0.582	-	0.582	-	-	0	-	0.00%
2024-07-09	0	0.780	0.570	0.780	-	-	0	0	-	0.582	0.425	0.582	-	-	0	-	0.00%
2024-07-08	0	0.780	0.580	0.790	-	-	0	0	-	0.582	0.433	0.589	-	-	0	-	0.00%
2024-07-05	0	0.780	0.580	0.860	-	-	0	0	-	0.582	0.433	0.641	-	-	0	-	0.00%
2024-07-04	0	0.780	-	0.780	-	-	0	0	-	0.582	-	0.582	-	-	0	-	0.00%
2024-07-03	0	0.780	0.690	0.780	-	-	0	0	-	0.582	0.515	0.582	-	-	0	-	0.00%
2024-07-02	0	0.780	0.690	0.780	-	-	0	0	-	0.582	0.515	0.582	-	-	0	-	-12.36%
2024-06-28	0	0.890	0.620	0.890	0.900	0.900	4,000	3,600	0.9000	0.664	0.462	0.664	0.671	0.671	5,362	0.6713	16.34%
2024-06-27	0	0.900	0.900	0.930	0.600	0.630	12,000	7,320	0.6100	0.571	0.571	0.590	0.380	0.399	18,926	0.3868	8.43%
2024-06-26	0	0.830	0.650	1.230	-	-	0	0	-	0.526	0.412	0.780	-	-	0	-	0.00%
2024-06-25	0	0.830	0.700	1.400	-	-	0	0	-	0.526	0.444	0.888	-	-	0	-	0.00%
2024-06-24	0	0.830	0.680	1.200	-	-	0	0	-	0.526	0.431	0.761	-	-	0	-	0.00%
2024-06-21	0	0.830	-	0.990	-	-	0	0	-	0.526	-	0.628	-	-	0	-	0.00%
2024-06-20	0	0.830	0.680	0.830	-	-	0	0	-	0.526	0.431	0.526	-	-	0	-	0.00%
2024-06-19	0	0.830	0.720	0.990	-	-	0	0	-	0.526	0.457	0.628	-	-	0	-	0.00%
2024-06-18	0	0.830	0.650	0.950	-	-	0	0	-	0.526	0.412	0.602	-	-	0	-	0.00%
2024-06-17	0	0.830	0.690	0.920	-	-	0	0	-	0.526	0.437	0.583	-	-	0	-	0.00%
2024-06-14	0	0.830	0.650	0.920	-	-	0	0	-	0.526	0.412	0.583	-	-	0	-	0.00%
2024-06-13	0	0.830	0.750	0.990	-	-	0	0	-	0.526	0.476	0.628	-	-	0	-	0.00%
2024-06-12	0	0.830	0.700	0.870	0.830	0.830	20,000	16,600	0.8300	0.526	0.444	0.552	0.526	0.526	31,544	0.5262	0.00%
2024-06-11	0	0.830	0.650	0.990	-	-	0	0	-	0.526	0.412	0.628	-	-	0	-	0.00%
2024-06-07	0	0.830	0.650	0.990	-	-	0	0	-	0.526	0.412	0.628	-	-	0	-	0.00%
2024-06-06	0	0.830	0.650	0.830	-	-	0	0	-	0.526	0.412	0.526	-	-	0	-	0.00%
2024-06-05	0	0.830	0.830	0.990	-	-	0	0	-	0.526	0.526	0.628	-	-	0	-	0.00%
2024-06-04	0	0.830	0.670	0.840	0.830	0.830	8,000	6,640	0.8300	0.526	0.425	0.533	0.526	0.526	12,618	0.5262	-2.35%
2024-06-03	0	0.850	0.670	0.970	0.850	0.850	4,000	3,400	0.8500	0.539	0.425	0.615	0.539	0.539	6,309	0.5389	0.00%
2024-05-31	0	0.850	0.670	0.970	-	-	0	0	-	0.539	0.425	0.615	-	-	0	-	0.00%
2024-05-30	0	0.850	0.670	0.960	-	-	0	0	-	0.539	0.425	0.609	-	-	0	-	0.00%
2024-05-29	0	0.850	0.700	0.850	-	-	0	0	-	0.539	0.444	0.539	-	-	0	-	0.00%
2024-05-28	0	0.850	0.670	0.850	-	-	0	0	-	0.539	0.425	0.539	-	-	0	-	0.00%
2024-05-27	0	0.850	0.680	0.850	-	-	0	0	-	0.539	0.431	0.539	-	-	0	-	-1.16%
2024-05-24	0	0.860	0.700	0.860	-	-	0	0	-	0.545	0.444	0.545	-	-	0	-	0.00%
2024-05-23	0	0.860	0.710	0.860	-	-	0	0	-	0.545	0.450	0.545	-	-	0	-	0.00%
2024-05-22	0	0.860	0.720	0.860	-	-	0	0	-	0.545	0.457	0.545	-	-	0	-	0.00%
2024-05-21	0	0.860	0.630	0.950	0.860	0.860	4,000	3,440	0.8600	0.545	0.399	0.602	0.545	0.545	6,309	0.5453	4.88%
2024-05-20	0	0.820	0.800	0.860	0.820	0.820	4,000	3,280	0.8200	0.520	0.507	0.545	0.520	0.520	6,309	0.5199	0.00%
2024-05-17	0	0.820	0.650	0.820	-	-	0	0	-	0.520	0.412	0.520	-	-	0	-	0.00%
2024-05-16	0	0.820	0.630	0.820	-	-	0	0	-	0.520	0.399	0.520	-	-	0	-	0.00%
2024-05-14	0	0.820	0.630	0.820	-	-	0	0	-	0.520	0.399	0.520	-	-	0	-	0.00%
2024-05-13	0	0.820	0.650	0.820	-	-	0	0	-	0.520	0.412	0.520	-	-	0	-	0.00%
2024-05-10	0	0.820	0.630	0.820	-	-	0	0	-	0.520	0.399	0.520	-	-	0	-	0.00%
2024-05-09	0	0.820	0.630	0.820	-	-	0	0	-	0.520	0.399	0.520	-	-	0	-	0.00%
2024-05-08	0	0.820	0.630	0.820	-	-	0	0	-	0.520	0.399	0.520	-	-	0	-	0.00%
2024-05-07	0	0.820	0.670	0.820	-	-	0	0	-	0.520	0.425	0.520	-	-	0	-	0.00%
2024-05-06	0	0.820	0.650	0.820	-	-	0	0	-	0.520	0.412	0.520	-	-	0	-	0.00%
2024-05-03	0	0.820	0.680	0.820	-	-	0	0	-	0.520	0.431	0.520	-	-	0	-	0.00%
2024-05-02	0	0.820	0.630	0.820	-	-	0	0	-	0.520	0.399	0.520	-	-	0	-	0.00%
2024-04-30	0	0.820	0.640	0.820	-	-	0	0	-	0.520	0.406	0.520	-	-	0	-	-1.20%
2024-04-29	0	0.830	0.640	0.830	-	-	0	0	-	0.526	0.406	0.526	-	-	0	-	0.00%
2024-04-26	0	0.830	0.640	0.880	-	-	0	0	-	0.526	0.406	0.558	-	-	0	-	0.00%
2024-04-25	0	0.830	0.640	0.830	-	-	0	0	-	0.526	0.406	0.526	-	-	0	-	0.00%
2024-04-24	0	0.830	0.640	0.880	-	-	0	0	-	0.526	0.406	0.558	-	-	0	-	0.00%
2024-04-23	0	0.830	0.660	0.830	-	-	0	0	-	0.526	0.418	0.526	-	-	0	-	0.00%
2024-04-22	0	0.830	0.640	0.830	-	-	0	0	-	0.526	0.406	0.526	-	-	0	-	0.00%
2024-04-19	0	0.830	-	0.830	0.830	0.830	4,000	3,320	0.8300	0.526	-	0.526	0.526	0.526	6,309	0.5262	0.00%
2024-04-18	0	0.830	0.700	0.830	-	-	0	0	-	0.526	0.444	0.526	-	-	0	-	-1.19%
2024-04-17	0	0.840	0.690	0.840	-	-	0	0	-	0.533	0.437	0.533	-	-	0	-	0.00%
2024-04-16	0	0.840	0.650	0.840	-	-	0	0	-	0.533	0.412	0.533	-	-	0	-	0.00%
2024-04-15	0	0.840	0.650	0.840	-	-	0	0	-	0.533	0.412	0.533	-	-	0	-	0.00%
2024-04-12	0	0.840	0.670	0.880	-	-	0	0	-	0.533	0.425	0.558	-	-	0	-	0.00%
2024-04-11	0	0.840	0.650	0.840	-	-	0	0	-	0.533	0.412	0.533	-	-	0	-	0.00%
2024-04-10	0	0.840	0.650	0.870	-	-	0	0	-	0.533	0.412	0.552	-	-	0	-	0.00%
2024-04-09	0	0.840	0.690	0.840	0.730	0.840	20,000	15,040	0.7520	0.533	0.437	0.533	0.463	0.533	31,544	0.4768	15.07%
2024-04-08	0	0.730	0.600	0.730	0.730	0.730	4,000	2,920	0.7300	0.463	0.380	0.463	0.463	0.463	6,309	0.4628	15.87%
2024-04-05	0	0.630	0.550	0.630	0.630	0.630	4,000	2,520	0.6300	0.399	0.349	0.399	0.399	0.399	6,309	0.3994	0.00%
2024-04-03	0	0.630	0.580	0.730	-	-	0	0	-	0.399	0.368	0.463	-	-	0	-	0.00%
2024-04-02	0	0.630	0.550	0.690	-	-	0	0	-	0.399	0.349	0.437	-	-	0	-	0.00%
2024-03-28	0	0.630	0.560	0.630	-	-	0	0	-	0.399	0.355	0.399	-	-	0	-	-7.35%
2024-03-27	0	0.680	0.560	0.710	-	-	0	0	-	0.431	0.355	0.450	-	-	0	-	0.00%
2024-03-26	0	0.680	0.560	0.710	-	-	0	0	-	0.431	0.355	0.450	-	-	0	-	0.00%
2024-03-25	0	0.680	0.580	0.690	-	-	0	0	-	0.431	0.368	0.437	-	-	0	-	0.00%
2024-03-22	0	0.680	0.560	0.720	-	-	0	0	-	0.431	0.355	0.457	-	-	0	-	0.00%
2024-03-21	0	0.680	0.560	0.720	-	-	0	0	-	0.431	0.355	0.457	-	-	0	-	0.00%
2024-03-20	0	0.680	0.570	0.730	-	-	0	0	-	0.431	0.361	0.463	-	-	0	-	0.00%
2024-03-19	0	0.680	0.560	0.760	-	-	0	0	-	0.431	0.355	0.482	-	-	0	-	0.00%
2024-03-18	0	0.680	0.650	0.760	0.680	0.680	36,000	24,480	0.6800	0.431	0.412	0.482	0.431	0.431	56,779	0.4311	0.00%
2024-03-15	0	0.680	0.560	0.690	-	-	0	0	-	0.431	0.355	0.437	-	-	0	-	0.00%
2024-03-14	0	0.680	0.560	0.730	-	-	0	0	-	0.431	0.355	0.463	-	-	0	-	0.00%
2024-03-13	0	0.680	0.560	0.750	0.610	0.630	24,000	14,720	0.6133	0.431	0.355	0.476	0.387	0.399	37,853	0.3889	0.00%
2024-03-12	0	0.680	0.610	0.690	-	-	0	0	-	0.431	0.387	0.437	-	-	0	-	0.00%
2024-03-11	0	0.680	0.620	0.680	0.680	0.680	4,000	2,720	0.6800	0.431	0.393	0.431	0.431	0.431	6,309	0.4311	1.49%
2024-03-08	0	0.670	0.560	0.680	-	-	0	0	-	0.425	0.355	0.431	-	-	0	-	0.00%
2024-03-07	0	0.670	0.560	0.680	-	-	0	0	-	0.425	0.355	0.431	-	-	0	-	0.00%
2024-03-06	0	0.670	0.550	0.680	-	-	0	0	-	0.425	0.349	0.431	-	-	0	-	0.00%
2024-03-05	0	0.670	0.640	0.680	0.670	0.670	4,000	2,680	0.6700	0.425	0.406	0.431	0.425	0.425	6,309	0.4248	4.69%
2024-03-04	0	0.640	0.560	0.680	-	-	0	0	-	0.406	0.355	0.431	-	-	0	-	0.00%
2024-03-01	0	0.640	0.560	0.670	-	-	0	0	-	0.406	0.355	0.425	-	-	0	-	0.00%
2024-02-29	0	0.640	0.560	0.670	-	-	0	0	-	0.406	0.355	0.425	-	-	0	-	0.00%
2024-02-28	0	0.640	0.560	0.670	-	-	0	0	-	0.406	0.355	0.425	-	-	0	-	0.00%
2024-02-27	0	0.640	0.580	0.670	0.640	0.640	80,000	51,200	0.6400	0.406	0.368	0.425	0.406	0.406	126,176	0.4058	0.00%
2024-02-26	0	0.640	0.560	0.660	-	-	0	0	-	0.406	0.355	0.418	-	-	0	-	0.00%
2024-02-23	0	0.640	0.560	0.640	0.640	0.640	4,000	2,560	0.6400	0.406	0.355	0.406	0.406	0.406	6,309	0.4058	12.28%
2024-02-22	0	0.570	0.510	0.660	-	-	0	0	-	0.361	0.323	0.418	-	-	0	-	0.00%
2024-02-21	0	0.570	0.500	0.630	-	-	0	0	-	0.361	0.317	0.399	-	-	0	-	0.00%
2024-02-20	0	0.570	0.550	0.640	0.570	0.570	36,000	20,520	0.5700	0.361	0.349	0.406	0.361	0.361	56,779	0.3614	-14.93%
2024-02-19	0	0.670	0.550	0.670	-	-	0	0	-	0.425	0.349	0.425	-	-	0	-	0.00%
2024-02-16	0	0.670	0.590	0.670	-	-	0	0	-	0.425	0.374	0.425	-	-	0	-	-1.47%
2024-02-15	0	0.680	0.600	0.680	-	-	0	0	-	0.431	0.380	0.431	-	-	0	-	0.00%
2024-02-14	0	0.680	0.570	0.680	0.680	0.680	8,000	5,440	0.6800	0.431	0.361	0.431	0.431	0.431	12,618	0.4311	4.62%
2024-02-09	0	0.650	0.520	0.660	-	-	0	0	-	0.412	0.330	0.418	-	-	0	-	0.00%
2024-02-08	0	0.650	0.550	0.660	0.650	0.650	8,000	5,200	0.6500	0.412	0.349	0.418	0.412	0.412	12,618	0.4121	0.00%
2024-02-07	0	0.650	0.520	0.660	-	-	0	0	-	0.412	0.330	0.418	-	-	0	-	0.00%
2024-02-06	0	0.650	0.520	0.660	-	-	0	0	-	0.412	0.330	0.418	-	-	0	-	0.00%
2024-02-05	0	0.650	0.530	0.660	-	-	0	0	-	0.412	0.336	0.418	-	-	0	-	0.00%
2024-02-02	0	0.650	0.520	0.680	-	-	0	0	-	0.412	0.330	0.431	-	-	0	-	0.00%
2024-02-01	0	0.650	0.520	0.660	-	-	0	0	-	0.412	0.330	0.418	-	-	0	-	0.00%
2024-01-31	0	0.650	0.520	0.660	-	-	0	0	-	0.412	0.330	0.418	-	-	0	-	0.00%
2024-01-30	0	0.650	0.520	0.680	-	-	0	0	-	0.412	0.330	0.431	-	-	0	-	0.00%
2024-01-29	0	0.650	0.520	0.680	-	-	0	0	-	0.412	0.330	0.431	-	-	0	-	0.00%
2024-01-26	0	0.650	0.520	0.680	-	-	0	0	-	0.412	0.330	0.431	-	-	0	-	0.00%
2024-01-25	0	0.650	0.520	0.650	-	-	0	0	-	0.412	0.330	0.412	-	-	0	-	0.00%
2024-01-24	0	0.650	0.520	0.650	-	-	0	0	-	0.412	0.330	0.412	-	-	0	-	0.00%
2024-01-23	0	0.650	0.520	0.650	-	-	0	0	-	0.412	0.330	0.412	-	-	0	-	0.00%
2024-01-22	0	0.650	0.520	0.670	-	-	0	0	-	0.412	0.330	0.425	-	-	0	-	0.00%
2024-01-19	0	0.650	0.520	0.650	-	-	0	0	-	0.412	0.330	0.412	-	-	0	-	0.00%
2024-01-18	0	0.650	0.520	0.650	-	-	0	0	-	0.412	0.330	0.412	-	-	0	-	0.00%
2024-01-17	0	0.650	0.490	0.650	-	-	0	0	-	0.412	0.311	0.412	-	-	0	-	0.00%
2024-01-16	0	0.650	0.550	0.650	0.650	0.650	4,000	2,600	0.6500	0.412	0.349	0.412	0.412	0.412	6,309	0.4121	0.00%
2024-01-15	0	0.650	0.500	0.650	-	-	0	0	-	0.412	0.317	0.412	-	-	0	-	-1.52%
2024-01-12	0	0.660	0.580	0.660	0.680	0.680	4,000	2,720	0.6800	0.418	0.368	0.418	0.431	0.431	6,309	0.4311	0.00%
2024-01-11	0	0.660	0.520	0.660	0.660	0.660	4,000	2,640	0.6600	0.418	0.330	0.418	0.418	0.418	6,309	0.4185	0.00%
2024-01-10	0	0.660	0.500	0.660	-	-	0	0	-	0.418	0.317	0.418	-	-	0	-	0.00%
2024-01-09	0	0.660	0.540	0.660	0.660	0.660	4,000	2,640	0.6600	0.418	0.342	0.418	0.418	0.418	6,309	0.4185	8.20%
2024-01-08	0	0.610	0.520	0.630	-	-	0	0	-	0.387	0.330	0.399	-	-	0	-	0.00%
2024-01-05	0	0.610	0.520	0.660	-	-	0	0	-	0.387	0.330	0.418	-	-	0	-	0.00%
2024-01-04	0	0.610	0.550	0.630	-	-	0	0	-	0.387	0.349	0.399	-	-	0	-	0.00%
2024-01-03	0	0.610	0.495	0.640	-	-	0	0	-	0.387	0.314	0.406	-	-	0	-	0.00%
2024-01-02	0	0.610	0.495	0.610	0.610	0.610	4,000	2,440	0.6100	0.387	0.314	0.387	0.387	0.387	6,309	0.3868	12.96%
2023-12-29	0	0.540	0.445	0.560	-	-	0	0	-	0.342	0.282	0.355	-	-	0	-	0.00%
2023-12-28	0	0.540	0.480	0.540	-	-	0	0	-	0.342	0.304	0.342	-	-	0	-	0.00%
2023-12-27	0	0.540	0.465	0.540	0.540	0.540	4,000	2,160	0.5400	0.342	0.295	0.342	0.342	0.342	6,309	0.3424	14.89%
2023-12-22	0	0.470	0.370	0.560	-	-	0	0	-	0.298	0.235	0.355	-	-	0	-	0.00%
2023-12-21	0	0.470	0.480	0.560	0.445	0.520	8,000	3,860	0.4825	0.298	0.304	0.355	0.282	0.330	12,618	0.3059	-9.62%
2023-12-20	0	0.520	0.445	0.520	-	-	0	0	-	0.330	0.282	0.330	-	-	0	-	0.00%
2023-12-19	0	0.520	0.440	0.520	-	-	0	0	-	0.330	0.279	0.330	-	-	0	-	0.00%
2023-12-18	0	0.520	0.420	0.520	0.520	0.520	4,000	2,080	0.5200	0.330	0.266	0.330	0.330	0.330	6,309	0.3297	9.47%
2023-12-15	0	0.475	0.400	0.495	-	-	0	0	-	0.301	0.254	0.314	-	-	0	-	0.00%
2023-12-14	0	0.475	0.415	0.475	0.475	0.475	4,000	1,900	0.4750	0.301	0.263	0.301	0.301	0.301	6,309	0.3012	5.56%
2023-12-13	0	0.450	0.400	0.510	-	-	0	0	-	0.285	0.254	0.323	-	-	0	-	0.00%
2023-12-12	0	0.450	0.400	0.465	0.450	0.450	4,000	1,800	0.4500	0.285	0.254	0.295	0.285	0.285	6,309	0.2853	0.00%
2023-12-11	0	0.450	0.390	0.450	-	-	0	0	-	0.285	0.247	0.285	-	-	0	-	0.00%
2023-12-08	0	0.450	0.400	0.450	0.450	0.450	4,000	1,800	0.4500	0.285	0.254	0.285	0.285	0.285	6,309	0.2853	5.88%
2023-12-07	0	0.425	0.400	0.430	0.425	0.425	8,000	3,400	0.4250	0.269	0.254	0.273	0.269	0.269	12,618	0.2695	10.39%
2023-12-06	0	0.385	0.385	0.450	0.350	0.480	200,000	73,140	0.3657	0.244	0.244	0.285	0.222	0.304	315,440	0.2319	-14.44%
2023-12-05	0	0.450	0.430	0.480	0.450	0.485	20,000	9,140	0.4570	0.285	0.273	0.304	0.285	0.308	31,544	0.2898	0.00%
2023-12-04	0	0.450	0.430	0.470	0.450	0.550	96,000	45,360	0.4725	0.285	0.273	0.298	0.285	0.349	151,411	0.2996	-18.18%
2023-12-01	0	0.550	0.520	0.560	0.550	0.550	4,000	2,200	0.5500	0.349	0.330	0.355	0.349	0.349	6,309	0.3487	-1.79%
2023-11-30	0	0.560	0.500	0.560	0.560	0.560	4,000	2,240	0.5600	0.355	0.317	0.355	0.355	0.355	6,309	0.3551	14.29%
2023-11-29	0	0.490	0.465	0.540	0.530	0.530	4,000	2,120	0.5300	0.311	0.295	0.342	0.336	0.336	6,309	0.3360	0.00%
2023-11-28	0	0.490	0.490	0.560	0.490	0.550	8,000	4,160	0.5200	0.311	0.311	0.355	0.311	0.349	12,618	0.3297	-3.92%
2023-11-27	0	0.510	0.480	0.550	0.510	0.580	44,000	23,240	0.5282	0.323	0.304	0.349	0.323	0.368	69,397	0.3349	-7.27%
2023-11-24	0	0.550	0.510	0.570	0.540	0.560	12,000	6,600	0.5500	0.349	0.323	0.361	0.342	0.355	18,926	0.3487	7.84%
2023-11-23	0	0.510	0.435	0.540	0.510	0.580	68,000	35,060	0.5156	0.323	0.276	0.342	0.323	0.368	107,250	0.3269	-1.92%
2023-11-22	0	0.520	0.510	0.560	0.520	0.560	16,000	8,800	0.5500	0.330	0.323	0.355	0.330	0.355	25,235	0.3487	-7.14%
2023-11-21	0	0.560	0.500	0.560	0.560	0.560	4,000	2,240	0.5600	0.355	0.317	0.355	0.355	0.355	6,309	0.3551	12.00%
2023-11-20	0	0.500	0.500	0.540	0.500	0.500	44,000	21,400	0.4864	0.317	0.317	0.342	0.317	0.317	69,397	0.3084	-1.96%
2023-11-17	0	0.510	0.510	0.550	0.510	0.560	8,000	4,280	0.5350	0.323	0.323	0.349	0.323	0.355	12,618	0.3392	-8.93%
2023-11-16	0	0.560	0.510	0.560	0.560	0.560	4,000	2,240	0.5600	0.355	0.323	0.355	0.355	0.355	6,309	0.3551	3.70%
2023-11-15	0	0.540	0.495	0.570	0.540	0.590	12,000	6,680	0.5567	0.342	0.314	0.361	0.342	0.374	18,926	0.3529	3.85%
2023-11-14	0	0.520	0.460	0.530	0.520	0.520	4,000	2,080	0.5200	0.330	0.292	0.336	0.330	0.330	6,309	0.3297	13.04%
2023-11-13	0	0.460	0.460	0.495	0.460	0.495	32,000	14,860	0.4644	0.292	0.292	0.314	0.292	0.314	50,470	0.2944	-7.07%
2023-11-10	0	0.495	0.480	0.540	0.495	0.500	52,000	25,920	0.4985	0.314	0.304	0.342	0.314	0.317	82,014	0.3160	7.61%
2023-11-09	0	0.460	0.425	0.460	0.485	0.495	8,000	3,920	0.4900	0.292	0.269	0.292	0.308	0.314	12,618	0.3107	-7.07%
2023-11-08	0	0.495	0.460	0.495	-	-	0	0	-	0.314	0.292	0.314	-	-	0	-	-1.00%
2023-11-07	0	0.500	0.455	0.520	-	-	0	0	-	0.317	0.288	0.330	-	-	0	-	0.00%
2023-11-06	0	0.500	0.470	0.510	0.500	0.500	76,000	38,000	0.5000	0.317	0.298	0.323	0.317	0.317	119,867	0.3170	2.04%
2023-11-03	0	0.490	0.460	0.490	0.440	0.530	12,000	5,920	0.4933	0.311	0.292	0.311	0.279	0.336	18,926	0.3128	4.26%
2023-11-02	0	0.470	0.430	0.470	0.420	0.470	8,000	3,560	0.4450	0.298	0.273	0.298	0.266	0.298	12,618	0.2821	5.62%
2023-11-01	0	0.445	0.425	0.475	0.440	0.445	8,000	3,540	0.4425	0.282	0.269	0.301	0.279	0.282	12,618	0.2806	9.88%
2023-10-31	0	0.405	0.405	0.440	0.405	0.430	24,000	9,900	0.4125	0.257	0.257	0.279	0.257	0.273	37,853	0.2615	-4.71%
2023-10-30	0	0.425	0.415	0.425	0.425	0.455	108,000	47,340	0.4383	0.269	0.263	0.269	0.269	0.288	170,338	0.2779	-4.49%
2023-10-27	0	0.445	0.445	0.475	0.440	0.490	88,000	39,200	0.4455	0.282	0.282	0.301	0.279	0.311	138,794	0.2824	0.00%
2023-10-26	0	0.445	0.445	0.495	0.445	0.500	52,000	23,640	0.4546	0.282	0.282	0.314	0.282	0.317	82,014	0.2882	-3.26%
2023-10-25	0	0.460	0.455	0.485	0.460	0.530	132,000	61,660	0.4671	0.292	0.288	0.308	0.292	0.336	208,190	0.2962	4.55%
2023-10-24	0	0.440	0.425	0.490	0.440	0.500	36,000	16,800	0.4667	0.279	0.269	0.311	0.279	0.317	56,779	0.2959	-12.00%
2023-10-20	0	0.500	0.490	0.530	0.500	0.550	32,000	16,520	0.5163	0.317	0.311	0.336	0.317	0.349	50,470	0.3273	-1.96%
2023-10-19	0	0.510	0.490	0.530	0.490	0.600	264,000	135,100	0.5117	0.323	0.311	0.336	0.311	0.380	416,381	0.3245	-26.09%
2023-10-18	0	0.690	0.600	0.690	-	-	0	0	-	0.437	0.380	0.437	-	-	0	-	0.00%
2023-10-17	0	0.690	0.600	0.690	-	-	0	0	-	0.437	0.380	0.437	-	-	0	-	0.00%
2023-10-16	0	0.690	0.590	0.690	-	-	0	0	-	0.437	0.374	0.437	-	-	0	-	0.00%
2023-10-13	0	0.690	0.560	0.690	-	-	0	0	-	0.437	0.355	0.437	-	-	0	-	0.00%
2023-10-12	0	0.690	0.620	0.690	0.580	0.600	40,000	23,840	0.5960	0.437	0.393	0.437	0.368	0.380	63,088	0.3779	0.00%
2023-10-11	0	0.690	0.580	0.680	0.600	0.630	16,000	9,840	0.6150	0.437	0.368	0.431	0.380	0.399	25,235	0.3899	0.00%
2023-10-10	0	0.690	0.620	0.700	-	-	0	0	-	0.437	0.393	0.444	-	-	0	-	0.00%
2023-10-09	0	0.690	0.620	0.700	-	-	0	0	-	0.437	0.393	0.444	-	-	0	-	0.00%
2023-10-06	0	0.690	0.630	0.700	0.690	0.690	4,000	2,760	0.6900	0.437	0.399	0.444	0.437	0.437	6,309	0.4375	13.11%
2023-10-05	0	0.610	0.600	0.690	0.610	0.690	8,000	5,200	0.6500	0.387	0.380	0.437	0.387	0.437	12,618	0.4121	-10.29%
2023-10-04	0	0.680	0.590	0.680	-	-	0	0	-	0.431	0.374	0.431	-	-	0	-	0.00%
2023-10-03	0	0.680	0.570	0.690	0.580	0.680	12,000	7,760	0.6467	0.431	0.361	0.437	0.368	0.431	18,926	0.4100	11.48%
2023-09-29	0	0.610	0.550	0.660	0.560	0.730	32,000	19,640	0.6138	0.387	0.349	0.418	0.355	0.463	50,470	0.3891	-18.67%
2023-09-28	0	0.750	0.580	0.740	0.600	0.750	144,000	101,040	0.7017	0.476	0.368	0.469	0.380	0.476	227,117	0.4449	-5.06%
2023-09-27	0	0.790	0.570	0.790	-	-	0	0	-	0.501	0.361	0.501	-	-	0	-	0.00%
2023-09-26	0	0.790	0.700	0.790	-	-	0	0	-	0.501	0.444	0.501	-	-	0	-	-1.25%
2023-09-25	0	0.800	0.590	0.800	0.800	0.800	4,000	3,200	0.8000	0.507	0.374	0.507	0.507	0.507	6,309	0.5072	11.11%
2023-09-22	0	0.720	0.680	0.780	0.720	0.720	8,000	5,760	0.7200	0.457	0.431	0.495	0.457	0.457	12,618	0.4565	-10.00%
2023-09-21	0	0.800	-	0.800	0.800	0.800	4,000	3,200	0.8000	0.507	-	0.507	0.507	0.507	6,309	0.5072	8.11%
2023-09-20	0	0.740	0.660	0.800	-	-	0	0	-	0.469	0.418	0.507	-	-	0	-	0.00%
2023-09-19	0	0.740	-	0.800	-	-	0	0	-	0.469	-	0.507	-	-	0	-	0.00%
2023-09-18	0	0.740	-	0.800	-	-	0	0	-	0.469	-	0.507	-	-	0	-	0.00%
2023-09-15	0	0.740	0.550	0.790	-	-	0	0	-	0.469	0.349	0.501	-	-	0	-	0.00%
2023-09-14	0	0.740	0.540	0.800	-	-	0	0	-	0.469	0.342	0.507	-	-	0	-	0.00%
2023-09-13	0	0.740	0.590	0.800	-	-	0	0	-	0.469	0.374	0.507	-	-	0	-	0.00%
2023-09-12	0	0.740	0.550	0.800	-	-	0	0	-	0.469	0.349	0.507	-	-	0	-	0.00%
2023-09-11	0	0.740	0.580	0.800	-	-	0	0	-	0.469	0.368	0.507	-	-	0	-	0.00%
2023-09-07	0	0.740	0.600	0.750	-	-	0	0	-	0.469	0.380	0.476	-	-	0	-	0.00%
2023-09-06	0	0.750	0.620	0.750	-	-	0	0	-	0.469	0.388	0.469	-	-	0	-	0.00%
2023-09-05	0	0.750	0.620	0.750	-	-	0	0	-	0.469	0.388	0.469	-	-	0	-	0.00%
2023-09-04	0	0.750	0.640	0.750	-	-	0	0	-	0.469	0.400	0.469	-	-	0	-	0.00%
2023-08-31	0	0.750	0.540	0.750	-	-	0	0	-	0.469	0.338	0.469	-	-	0	-	0.00%
2023-08-30	0	0.750	0.540	0.750	-	-	0	0	-	0.469	0.338	0.469	-	-	0	-	0.00%
2023-08-29	0	0.750	0.540	0.750	-	-	0	0	-	0.469	0.338	0.469	-	-	0	-	0.00%
2023-08-28	0	0.750	0.690	0.750	-	-	0	0	-	0.469	0.432	0.469	-	-	0	-	0.00%
2023-08-25	0	0.750	0.600	0.750	-	-	0	0	-	0.469	0.375	0.469	-	-	0	-	0.00%
2023-08-24	0	0.750	0.650	0.750	-	-	0	0	-	0.469	0.407	0.469	-	-	0	-	0.00%
2023-08-23	0	0.750	0.590	0.750	-	-	0	0	-	0.469	0.369	0.469	-	-	0	-	0.00%
2023-08-22	0	0.750	0.660	0.750	-	-	0	0	-	0.469	0.413	0.469	-	-	0	-	0.00%
2023-08-21	0	0.750	0.670	0.750	0.750	0.750	4,000	3,000	0.7500	0.469	0.419	0.469	0.469	0.469	6,394	0.4692	1.35%
2023-08-18	0	0.740	0.640	0.750	-	-	0	0	-	0.463	0.400	0.469	-	-	0	-	0.00%
2023-08-17	0	0.740	0.630	0.740	-	-	0	0	-	0.463	0.394	0.463	-	-	0	-	-1.33%
2023-08-16	0	0.750	0.670	0.750	-	-	0	0	-	0.469	0.419	0.469	-	-	0	-	0.00%
2023-08-15	0	0.750	0.430	0.750	0.750	0.750	4,000	3,000	0.7500	0.469	0.269	0.469	0.469	0.469	6,394	0.4692	0.00%
2023-08-14	0	0.750	0.640	0.750	-	-	0	0	-	0.469	0.400	0.469	-	-	0	-	0.00%
2023-08-11	0	0.750	0.680	0.750	-	-	0	0	-	0.469	0.425	0.469	-	-	0	-	0.00%
2023-08-10	0	0.750	0.680	0.750	0.750	0.750	4,000	3,000	0.7500	0.469	0.425	0.469	0.469	0.469	6,394	0.4692	-5.06%
2023-08-09	0	0.790	0.700	0.790	0.790	0.790	4,000	3,160	0.7900	0.494	0.438	0.494	0.494	0.494	6,394	0.4942	3.95%
2023-08-08	0	0.760	0.670	0.780	-	-	0	0	-	0.475	0.419	0.488	-	-	0	-	0.00%
2023-08-07	0	0.760	0.710	0.780	-	-	0	0	-	0.475	0.444	0.488	-	-	0	-	0.00%
2023-08-04	0	0.760	0.650	0.760	0.760	0.760	4,000	3,040	0.7600	0.475	0.407	0.475	0.475	0.475	6,394	0.4754	5.56%
2023-08-03	0	0.720	0.610	0.740	-	-	0	0	-	0.450	0.382	0.463	-	-	0	-	0.00%
2023-08-02	0	0.720	0.630	0.720	-	-	0	0	-	0.450	0.394	0.450	-	-	0	-	0.00%
2023-08-01	0	0.720	0.620	0.720	0.720	0.720	4,000	2,880	0.7200	0.450	0.388	0.450	0.450	0.450	6,394	0.4504	1.41%
2023-07-31	0	0.710	0.640	0.730	-	-	0	0	-	0.444	0.400	0.457	-	-	0	-	0.00%
2023-07-28	0	0.710	0.630	0.710	0.710	0.710	4,000	2,840	0.7100	0.444	0.394	0.444	0.444	0.444	6,394	0.4442	0.00%
2023-07-27	0	0.710	0.620	0.760	-	-	0	0	-	0.444	0.388	0.475	-	-	0	-	0.00%
2023-07-26	0	0.710	0.540	0.720	0.710	0.710	4,000	2,840	0.7100	0.444	0.338	0.450	0.444	0.444	6,394	0.4442	12.70%
2023-07-25	0	0.630	0.630	0.710	0.620	0.630	40,000	24,920	0.6230	0.394	0.394	0.444	0.388	0.394	63,941	0.3897	-11.27%
2023-07-24	0	0.710	0.610	0.780	-	-	0	0	-	0.444	0.382	0.488	-	-	0	-	0.00%
2023-07-21	0	0.710	0.700	0.780	-	-	0	0	-	0.444	0.438	0.488	-	-	0	-	0.00%
2023-07-20	0	0.710	0.710	0.800	0.700	0.800	60,000	43,080	0.7180	0.444	0.444	0.500	0.438	0.500	95,911	0.4492	-2.74%
2023-07-19	0	0.730	0.720	0.800	-	-	0	0	-	0.457	0.450	0.500	-	-	0	-	0.00%
2023-07-18	0	0.730	0.720	0.800	-	-	0	0	-	0.457	0.450	0.500	-	-	0	-	0.00%
2023-07-14	0	0.730	0.720	0.800	0.730	0.730	24,000	17,520	0.7300	0.457	0.450	0.500	0.457	0.457	38,364	0.4567	-7.59%
2023-07-13	0	0.790	0.720	0.800	-	-	0	0	-	0.494	0.450	0.500	-	-	0	-	0.00%
2023-07-12	0	0.790	0.730	0.800	-	-	0	0	-	0.494	0.457	0.500	-	-	0	-	0.00%
2023-07-11	0	0.790	0.730	0.790	-	-	0	0	-	0.494	0.457	0.494	-	-	0	-	0.00%
2023-07-10	0	0.790	0.720	0.790	0.790	0.790	4,000	3,160	0.7900	0.494	0.450	0.494	0.494	0.494	6,394	0.4942	0.00%
2023-07-07	0	0.790	0.720	0.800	-	-	0	0	-	0.494	0.450	0.500	-	-	0	-	0.00%
2023-07-06	0	0.790	0.720	0.800	0.790	0.790	4,000	3,160	0.7900	0.494	0.450	0.500	0.494	0.494	6,394	0.4942	3.95%
2023-07-05	0	0.760	0.730	0.800	0.760	0.870	100,000	76,920	0.7692	0.475	0.457	0.500	0.475	0.544	159,851	0.4812	-2.56%
2023-07-04	0	0.780	0.710	0.800	-	-	0	0	-	0.488	0.444	0.500	-	-	0	-	0.00%
2023-07-03	0	0.780	0.700	0.920	-	-	0	0	-	0.488	0.438	0.576	-	-	0	-	0.00%
2023-06-30	0	0.780	0.780	0.980	-	-	0	0	-	0.488	0.488	0.613	-	-	0	-	1.30%
2023-06-29	0	0.770	0.770	0.980	-	-	0	0	-	0.482	0.482	0.613	-	-	0	-	2.67%
2023-06-28	0	0.750	0.750	0.980	0.740	0.920	8,000	6,640	0.8300	0.469	0.469	0.613	0.463	0.576	12,788	0.5192	-15.73%
2023-06-27	0	0.890	0.760	0.890	-	-	0	0	-	0.557	0.475	0.557	-	-	0	-	0.00%
2023-06-26	0	0.890	0.680	0.890	0.890	0.890	6,000	5,220	0.8700	0.557	0.425	0.557	0.557	0.557	9,591	0.5443	1.14%
2023-06-23	0	0.880	0.780	0.890	0.880	0.880	4,000	3,520	0.8800	0.551	0.488	0.557	0.551	0.551	6,394	0.5505	-1.12%
2023-06-21	0	0.890	0.740	0.890	0.900	0.900	4,000	3,600	0.9000	0.557	0.463	0.557	0.563	0.563	6,394	0.5630	8.54%
2023-06-20	0	0.820	0.820	0.940	-	-	0	0	-	0.513	0.513	0.588	-	-	0	-	3.80%
2023-06-19	0	0.800	-	0.950	0.800	0.800	4,000	3,200	0.8000	0.494	-	0.587	0.494	0.494	6,475	0.4942	0.00%
2023-06-16	0	0.800	0.740	0.880	-	-	0	0	-	0.494	0.457	0.544	-	-	0	-	0.00%
2023-06-15	0	0.800	0.740	0.800	0.860	0.860	4,000	3,440	0.8600	0.494	0.457	0.494	0.531	0.531	6,475	0.5313	6.67%
2023-06-14	0	0.750	-	0.810	-	-	24,000	19,240	0.8017	0.463	-	0.500	-	-	38,850	0.4952	0.00%
2023-06-13	0	0.750	-	0.860	-	-	0	0	-	0.463	-	0.531	-	-	0	-	0.00%
2023-06-12	0	0.750	-	0.860	-	-	0	0	-	0.463	-	0.531	-	-	0	-	0.00%
2023-06-09	0	0.750	-	0.850	-	-	0	0	-	0.463	-	0.525	-	-	0	-	0.00%
2023-06-08	0	0.750	-	0.870	-	-	0	0	-	0.463	-	0.537	-	-	0	-	0.00%
2023-06-07	0	0.750	0.700	0.870	-	-	0	0	-	0.463	0.432	0.537	-	-	0	-	0.00%
2023-06-06	0	0.750	0.710	0.750	0.750	0.750	4,000	3,000	0.7500	0.463	0.439	0.463	0.463	0.463	6,475	0.4633	7.14%
2023-06-05	0	0.700	-	1.040	-	-	0	0	-	0.432	-	0.642	-	-	0	-	0.00%
2023-06-02	0	0.700	0.650	0.850	-	-	0	0	-	0.432	0.402	0.525	-	-	0	-	0.00%
2023-06-01	0	0.700	-	1.050	-	-	0	0	-	0.432	-	0.649	-	-	0	-	0.00%
2023-05-31	0	0.700	-	1.000	-	-	0	0	-	0.432	-	0.618	-	-	0	-	0.00%
2023-05-30	0	0.700	-	0.800	-	-	0	0	-	0.432	-	0.494	-	-	0	-	0.00%
2023-05-29	0	0.700	-	0.800	-	-	0	0	-	0.432	-	0.494	-	-	0	-	0.00%
2023-05-25	0	0.700	-	0.800	-	-	0	0	-	0.432	-	0.494	-	-	0	-	0.00%
2023-05-24	0	0.700	-	0.800	-	-	0	0	-	0.432	-	0.494	-	-	0	-	0.00%
2023-05-23	0	0.700	-	1.240	-	-	0	0	-	0.432	-	0.766	-	-	0	-	0.00%
2023-05-22	0	0.700	-	0.840	-	-	0	0	-	0.432	-	0.519	-	-	0	-	0.00%
2023-05-19	0	0.700	-	0.820	-	-	0	0	-	0.432	-	0.507	-	-	0	-	0.00%
2023-05-18	0	0.700	-	0.890	-	-	0	0	-	0.432	-	0.550	-	-	0	-	0.00%
2023-05-17	0	0.700	-	0.840	-	-	0	0	-	0.432	-	0.519	-	-	0	-	0.00%
2023-05-16	0	0.700	-	0.740	0.700	0.700	12,000	8,400	0.7000	0.432	-	0.457	0.432	0.432	19,425	0.4324	0.00%
2023-05-15	0	0.700	0.610	0.700	-	-	0	0	-	0.432	0.377	0.432	-	-	0	-	-6.67%
2023-05-12	0	0.750	-	0.750	-	-	0	0	-	0.463	-	0.463	-	-	0	-	0.00%
2023-05-11	0	0.750	-	0.750	-	-	0	0	-	0.463	-	0.463	-	-	0	-	0.00%
2023-05-10	0	0.750	-	0.750	-	-	0	0	-	0.463	-	0.463	-	-	0	-	0.00%
2023-05-09	0	0.750	-	0.750	-	-	0	0	-	0.463	-	0.463	-	-	0	-	0.00%
2023-05-08	0	0.750	-	0.750	-	-	0	0	-	0.463	-	0.463	-	-	0	-	0.00%
2023-05-05	0	0.750	0.690	0.800	-	-	0	0	-	0.463	0.426	0.494	-	-	0	-	0.00%
2023-05-04	0	0.750	-	0.800	-	-	0	0	-	0.463	-	0.494	-	-	0	-	0.00%
2023-05-03	0	0.750	0.700	0.800	-	-	0	0	-	0.463	0.432	0.494	-	-	0	-	0.00%
2023-05-02	0	0.750	-	0.850	-	-	0	0	-	0.463	-	0.525	-	-	0	-	0.00%
2023-04-28	0	0.750	0.680	0.800	-	-	0	0	-	0.463	0.420	0.494	-	-	0	-	0.00%
2023-04-27	0	0.750	-	0.800	-	-	0	0	-	0.463	-	0.494	-	-	0	-	0.00%
2023-04-26	0	0.750	-	0.800	-	-	0	0	-	0.463	-	0.494	-	-	0	-	0.00%
2023-04-25	0	0.750	0.650	0.800	-	-	0	0	-	0.463	0.402	0.494	-	-	0	-	0.00%
2023-04-24	0	0.750	0.650	0.850	-	-	0	0	-	0.463	0.402	0.525	-	-	0	-	0.00%
2023-04-21	0	0.750	-	0.800	-	-	0	0	-	0.463	-	0.494	-	-	0	-	0.00%
2023-04-20	0	0.750	0.710	0.800	-	-	0	0	-	0.463	0.439	0.494	-	-	0	-	0.00%
2023-04-19	0	0.750	-	0.800	-	-	0	0	-	0.463	-	0.494	-	-	0	-	0.00%
2023-04-18	0	0.750	-	0.800	-	-	0	0	-	0.463	-	0.494	-	-	0	-	0.00%
2023-04-17	0	0.750	0.710	0.800	-	-	0	0	-	0.463	0.439	0.494	-	-	0	-	0.00%
2023-04-14	0	0.750	-	0.800	-	-	0	0	-	0.463	-	0.494	-	-	0	-	0.00%
2023-04-13	0	0.750	0.700	0.800	-	-	0	0	-	0.463	0.432	0.494	-	-	0	-	0.00%
2023-04-12	0	0.750	0.710	0.800	-	-	0	0	-	0.463	0.439	0.494	-	-	0	-	0.00%
2023-04-11	0	0.750	0.690	0.850	-	-	0	0	-	0.463	0.426	0.525	-	-	0	-	0.00%
2023-04-06	0	0.750	0.700	0.880	-	-	0	0	-	0.463	0.432	0.544	-	-	0	-	0.00%
2023-04-04	0	0.750	0.710	0.850	-	-	0	0	-	0.463	0.439	0.525	-	-	0	-	0.00%
2023-04-03	0	0.750	0.680	0.850	-	-	0	0	-	0.463	0.420	0.525	-	-	0	-	0.00%
2023-03-31	0	0.750	0.720	0.830	-	-	0	0	-	0.463	0.445	0.513	-	-	0	-	0.00%
2023-03-30	0	0.750	0.730	0.750	0.690	0.830	268,000	203,320	0.7587	0.463	0.451	0.463	0.426	0.513	433,824	0.4687	-10.71%
2023-03-29	0	0.840	-	0.840	-	-	0	0	-	0.519	-	0.519	-	-	0	-	0.00%
2023-03-28	0	0.840	-	0.840	-	-	0	0	-	0.519	-	0.519	-	-	0	-	0.00%
2023-03-27	0	0.840	0.670	0.840	-	-	0	0	-	0.519	0.414	0.519	-	-	0	-	0.00%
2023-03-24	0	0.840	-	0.840	-	-	0	0	-	0.519	-	0.519	-	-	0	-	0.00%
2023-03-23	0	0.840	-	0.840	-	-	0	0	-	0.519	-	0.519	-	-	0	-	0.00%
2023-03-22	0	0.840	-	0.840	-	-	0	0	-	0.519	-	0.519	-	-	0	-	0.00%
2023-03-21	0	0.840	0.800	0.840	-	-	0	0	-	0.519	0.494	0.519	-	-	0	-	0.00%
2023-03-20	0	0.840	0.730	0.840	-	-	0	0	-	0.519	0.451	0.519	-	-	0	-	0.00%
2023-03-17	0	0.840	0.680	0.850	0.740	0.840	52,000	42,840	0.8238	0.519	0.420	0.525	0.457	0.519	84,175	0.5089	12.00%
2023-03-16	0	0.750	0.690	0.750	-	-	0	0	-	0.463	0.426	0.463	-	-	0	-	0.00%
2023-03-15	0	0.750	0.670	0.750	0.750	0.750	4,000	3,000	0.7500	0.463	0.414	0.463	0.463	0.463	6,475	0.4633	-5.06%
2023-03-14	0	0.790	0.700	0.880	-	-	0	0	-	0.488	0.432	0.544	-	-	0	-	0.00%
2023-03-13	0	0.790	0.680	0.850	-	-	0	0	-	0.488	0.420	0.525	-	-	0	-	0.00%
2023-03-10	0	0.790	0.690	0.850	-	-	0	0	-	0.488	0.426	0.525	-	-	0	-	0.00%
2023-03-09	0	0.790	0.690	0.840	-	-	0	0	-	0.488	0.426	0.519	-	-	0	-	0.00%
2023-03-08	0	0.790	0.700	0.820	-	-	0	0	-	0.488	0.432	0.507	-	-	0	-	0.00%
2023-03-07	0	0.790	0.680	0.850	-	-	0	0	-	0.488	0.420	0.525	-	-	0	-	0.00%
2023-03-06	0	0.790	0.700	0.840	-	-	0	0	-	0.488	0.432	0.519	-	-	0	-	0.00%
2023-03-03	0	0.790	0.700	0.790	-	-	0	0	-	0.488	0.432	0.488	-	-	0	-	0.00%
2023-03-02	0	0.790	0.720	0.800	-	-	0	0	-	0.488	0.445	0.494	-	-	0	-	0.00%
2023-03-01	0	0.790	0.700	0.790	-	-	0	0	-	0.488	0.432	0.488	-	-	0	-	0.00%
2023-02-28	0	0.790	0.710	0.790	-	-	0	0	-	0.488	0.439	0.488	-	-	0	-	0.00%
2023-02-27	0	0.790	0.700	0.790	-	-	0	0	-	0.488	0.432	0.488	-	-	0	-	0.00%
2023-02-24	0	0.790	0.710	0.830	-	-	0	0	-	0.488	0.439	0.513	-	-	0	-	0.00%
2023-02-23	0	0.790	0.720	0.820	-	-	0	0	-	0.488	0.445	0.507	-	-	0	-	0.00%
2023-02-22	0	0.790	0.710	0.820	-	-	0	0	-	0.488	0.439	0.507	-	-	0	-	0.00%
2023-02-21	0	0.790	0.710	0.830	-	-	0	0	-	0.488	0.439	0.513	-	-	0	-	0.00%
2023-02-20	0	0.790	0.720	0.830	-	-	0	0	-	0.488	0.445	0.513	-	-	0	-	0.00%
2023-02-17	0	0.790	0.730	0.850	-	-	0	0	-	0.488	0.451	0.525	-	-	0	-	0.00%
2023-02-16	0	0.790	0.710	0.850	-	-	0	0	-	0.488	0.439	0.525	-	-	0	-	0.00%
2023-02-15	0	0.790	0.700	0.850	-	-	0	0	-	0.488	0.432	0.525	-	-	0	-	0.00%
2023-02-14	0	0.790	0.720	0.850	-	-	0	0	-	0.488	0.445	0.525	-	-	0	-	0.00%
2023-02-13	0	0.790	0.710	0.850	-	-	0	0	-	0.488	0.439	0.525	-	-	0	-	0.00%
2023-02-10	0	0.790	0.700	0.800	-	-	0	0	-	0.488	0.432	0.494	-	-	0	-	0.00%
2023-02-09	0	0.790	0.720	0.810	0.760	0.790	28,000	21,600	0.7714	0.488	0.445	0.500	0.469	0.488	45,325	0.4766	3.95%
2023-02-08	0	0.760	0.700	0.770	-	-	0	0	-	0.469	0.432	0.476	-	-	0	-	0.00%
2023-02-07	0	0.760	0.690	0.760	-	-	0	0	-	0.469	0.426	0.469	-	-	0	-	0.00%
2023-02-06	0	0.760	0.690	0.770	-	-	0	0	-	0.469	0.426	0.476	-	-	0	-	0.00%
2023-02-03	0	0.760	0.700	0.770	-	-	0	0	-	0.469	0.432	0.476	-	-	0	-	0.00%
2023-02-02	0	0.760	0.690	0.760	-	-	0	0	-	0.469	0.426	0.469	-	-	0	-	0.00%
2023-02-01	0	0.760	0.690	0.770	0.760	0.760	16,000	12,160	0.7600	0.469	0.426	0.476	0.469	0.469	25,900	0.4695	0.00%
2023-01-31	0	0.760	0.680	0.760	0.760	0.760	4,000	3,040	0.7600	0.469	0.420	0.469	0.469	0.469	6,475	0.4695	-1.30%
2023-01-30	0	0.770	0.720	0.770	0.770	0.770	24,000	18,480	0.7700	0.476	0.445	0.476	0.476	0.476	38,850	0.4757	0.00%
2023-01-27	0	0.770	0.700	0.790	0.770	0.770	4,000	3,080	0.7700	0.476	0.432	0.488	0.476	0.476	6,475	0.4757	8.45%
2023-01-26	0	0.710	0.710	0.770	0.650	0.670	8,000	5,280	0.6600	0.439	0.439	0.476	0.402	0.414	12,950	0.4077	-14.46%
2023-01-20	0	0.830	0.670	0.830	0.830	0.830	4,000	3,320	0.8300	0.513	0.414	0.513	0.513	0.513	6,475	0.5127	7.79%
2023-01-19	0	0.770	0.700	0.870	-	-	0	0	-	0.476	0.432	0.537	-	-	0	-	0.00%
2023-01-18	0	0.770	0.670	0.880	-	-	0	0	-	0.476	0.414	0.544	-	-	0	-	0.00%
2023-01-17	0	0.770	0.680	0.830	-	-	0	0	-	0.476	0.420	0.513	-	-	0	-	0.00%
2023-01-16	0	0.770	0.720	0.830	0.770	0.770	4,000	3,080	0.7700	0.476	0.445	0.513	0.476	0.476	6,475	0.4757	0.00%
2023-01-13	0	0.770	0.680	0.770	-	-	0	0	-	0.476	0.420	0.476	-	-	0	-	0.00%
2023-01-12	0	0.770	0.710	0.780	0.770	0.780	8,000	6,200	0.7750	0.476	0.439	0.482	0.476	0.482	12,950	0.4788	8.45%
2023-01-11	0	0.710	0.680	0.710	0.650	0.770	164,000	110,000	0.6707	0.439	0.420	0.439	0.402	0.476	265,475	0.4144	-14.46%
2023-01-10	0	0.830	0.730	0.830	0.830	0.830	4,000	3,320	0.8300	0.513	0.451	0.513	0.513	0.513	6,475	0.5127	12.16%
2023-01-09	0	0.740	0.710	0.840	-	-	0	0	-	0.457	0.439	0.519	-	-	0	-	0.00%
2023-01-06	0	0.740	0.700	0.840	-	-	0	0	-	0.457	0.432	0.519	-	-	0	-	0.00%
2023-01-05	0	0.740	0.740	0.840	-	-	0	0	-	0.457	0.457	0.519	-	-	0	-	0.00%
2023-01-04	0	0.740	0.740	0.850	0.740	0.850	52,000	39,000	0.7500	0.457	0.457	0.525	0.457	0.525	84,175	0.4633	-1.33%
2023-01-03	0	0.750	0.780	0.870	0.750	0.750	20,000	15,000	0.7500	0.463	0.482	0.537	0.463	0.463	32,375	0.4633	-14.77%
2022-12-30	0	0.880	0.740	0.880	0.880	0.880	4,000	3,520	0.8800	0.544	0.457	0.544	0.544	0.544	6,475	0.5436	3.53%
2022-12-29	0	0.850	0.730	0.980	-	-	0	0	-	0.525	0.451	0.605	-	-	0	-	0.00%
2022-12-28	0	0.850	0.740	0.850	0.850	0.850	4,000	3,400	0.8500	0.525	0.457	0.525	0.525	0.525	6,475	0.5251	1.19%
2022-12-23	0	0.840	0.730	0.840	-	-	0	0	-	0.519	0.451	0.519	-	-	0	-	0.00%
2022-12-22	0	0.840	0.730	0.840	0.840	0.840	4,000	3,360	0.8400	0.519	0.451	0.519	0.519	0.519	6,475	0.5189	1.20%
2022-12-21	0	0.830	0.740	0.830	0.830	0.830	4,000	3,320	0.8300	0.513	0.457	0.513	0.513	0.513	6,475	0.5127	-2.35%
2022-12-20	0	0.850	0.730	1.000	-	-	0	0	-	0.525	0.451	0.618	-	-	0	-	0.00%
2022-12-19	0	0.850	0.730	0.880	-	-	0	0	-	0.525	0.451	0.544	-	-	0	-	0.00%
2022-12-16	0	0.850	0.730	0.850	-	-	0	0	-	0.525	0.451	0.525	-	-	0	-	0.00%
2022-12-15	0	0.850	0.730	0.850	-	-	0	0	-	0.525	0.451	0.525	-	-	0	-	0.00%
2022-12-14	0	0.850	0.740	0.850	-	-	0	0	-	0.525	0.457	0.525	-	-	0	-	0.00%
2022-12-13	0	0.850	0.730	0.850	-	-	0	0	-	0.525	0.451	0.525	-	-	0	-	0.00%
2022-12-12	0	0.850	0.740	0.960	-	-	0	0	-	0.525	0.457	0.593	-	-	0	-	0.00%
2022-12-09	0	0.850	0.740	0.850	-	-	0	0	-	0.525	0.457	0.525	-	-	0	-	0.00%
2022-12-08	0	0.850	0.740	0.850	-	-	0	0	-	0.525	0.457	0.525	-	-	0	-	0.00%
2022-12-07	0	0.850	0.730	0.850	-	-	0	0	-	0.525	0.451	0.525	-	-	0	-	0.00%
2022-12-06	0	0.850	0.740	0.850	-	-	0	0	-	0.525	0.457	0.525	-	-	0	-	0.00%
2022-12-05	0	0.850	0.730	0.900	-	-	0	0	-	0.525	0.451	0.556	-	-	0	-	0.00%
2022-12-02	0	0.850	0.740	0.850	-	-	0	0	-	0.525	0.457	0.525	-	-	0	-	0.00%
2022-12-01	0	0.850	0.740	0.850	-	-	0	0	-	0.525	0.457	0.525	-	-	0	-	0.00%
2022-11-30	0	0.850	0.730	0.850	-	-	0	0	-	0.525	0.451	0.525	-	-	0	-	0.00%
2022-11-29	0	0.850	0.730	0.850	-	-	0	0	-	0.525	0.451	0.525	-	-	0	-	0.00%
2022-11-28	0	0.850	0.730	0.960	-	-	0	0	-	0.525	0.451	0.593	-	-	0	-	0.00%
2022-11-25	0	0.850	0.730	0.850	-	-	0	0	-	0.525	0.451	0.525	-	-	0	-	0.00%
2022-11-24	0	0.850	0.730	0.850	-	-	0	0	-	0.525	0.451	0.525	-	-	0	-	0.00%
2022-11-23	0	0.850	0.730	0.850	-	-	0	0	-	0.525	0.451	0.525	-	-	0	-	0.00%
2022-11-22	0	0.850	0.730	0.910	-	-	0	0	-	0.525	0.451	0.562	-	-	0	-	0.00%
2022-11-21	0	0.850	0.730	0.920	-	-	0	0	-	0.525	0.451	0.568	-	-	0	-	0.00%
2022-11-18	0	0.850	0.730	0.960	-	-	0	0	-	0.525	0.451	0.593	-	-	0	-	0.00%
2022-11-17	0	0.850	0.730	0.900	-	-	0	0	-	0.525	0.451	0.556	-	-	0	-	0.00%
2022-11-16	0	0.850	0.740	0.920	-	-	0	0	-	0.525	0.457	0.568	-	-	0	-	0.00%
2022-11-15	0	0.850	0.730	0.910	-	-	0	0	-	0.525	0.451	0.562	-	-	0	-	0.00%
2022-11-14	0	0.850	0.740	0.870	-	-	0	0	-	0.525	0.457	0.537	-	-	0	-	0.00%
2022-11-11	0	0.850	0.740	0.860	-	-	0	0	-	0.525	0.457	0.531	-	-	0	-	0.00%
2022-11-10	0	0.850	0.760	0.850	0.850	0.850	4,000	3,400	0.8500	0.525	0.469	0.525	0.525	0.525	6,475	0.5251	-1.16%
2022-11-09	0	0.860	0.750	0.870	-	-	0	0	-	0.531	0.463	0.537	-	-	0	-	0.00%
2022-11-08	0	0.860	0.760	0.870	-	-	0	0	-	0.531	0.469	0.537	-	-	0	-	0.00%
2022-11-07	0	0.860	0.740	0.870	-	-	0	0	-	0.531	0.457	0.537	-	-	0	-	0.00%
2022-11-04	0	0.860	0.740	0.860	-	-	0	0	-	0.531	0.457	0.531	-	-	0	-	-1.15%
2022-11-03	0	0.870	0.770	0.870	-	-	0	0	-	0.537	0.476	0.537	-	-	0	-	0.00%
2022-11-02	0	0.870	0.760	0.870	-	-	0	0	-	0.537	0.469	0.537	-	-	0	-	0.00%
2022-11-01	0	0.870	0.750	0.870	-	-	0	0	-	0.537	0.463	0.537	-	-	0	-	0.00%
2022-10-31	0	0.870	0.780	0.870	-	-	0	0	-	0.537	0.482	0.537	-	-	0	-	0.00%
2022-10-28	0	0.870	0.770	0.950	-	-	0	0	-	0.537	0.476	0.587	-	-	0	-	0.00%
2022-10-27	0	0.870	0.790	0.870	-	-	0	0	-	0.537	0.488	0.537	-	-	0	-	0.00%
2022-10-26	0	0.870	0.780	0.870	-	-	0	0	-	0.537	0.482	0.537	-	-	0	-	0.00%
2022-10-25	0	0.870	0.770	0.930	-	-	0	0	-	0.537	0.476	0.575	-	-	0	-	0.00%
2022-10-24	0	0.870	0.770	0.870	-	-	0	0	-	0.537	0.476	0.537	-	-	0	-	-1.14%
2022-10-21	0	0.880	0.780	0.890	-	-	0	0	-	0.544	0.482	0.550	-	-	0	-	0.00%
2022-10-20	0	0.880	0.800	0.880	-	-	0	0	-	0.544	0.494	0.544	-	-	0	-	-1.12%
2022-10-19	0	0.890	0.750	0.890	0.830	0.890	8,000	6,880	0.8600	0.550	0.463	0.550	0.513	0.550	12,950	0.5313	20.27%
2022-10-18	0	0.740	0.740	0.870	0.700	0.700	8,000	5,600	0.7000	0.457	0.457	0.537	0.432	0.432	12,950	0.4324	-9.76%
2022-10-17	0	0.820	0.760	0.880	-	-	0	0	-	0.507	0.469	0.544	-	-	0	-	0.00%
2022-10-14	0	0.820	0.740	0.900	-	-	0	0	-	0.507	0.457	0.556	-	-	0	-	0.00%
2022-10-13	0	0.820	0.700	0.860	-	-	0	0	-	0.507	0.432	0.531	-	-	0	-	0.00%
2022-10-12	0	0.820	0.700	0.890	0.820	0.820	40,000	32,800	0.8200	0.507	0.432	0.550	0.507	0.507	64,750	0.5066	1.23%
2022-10-11	0	0.890	0.820	0.900	-	-	0	0	-	0.500	0.461	0.506	-	-	0	-	0.00%
2022-10-10	0	0.890	0.820	0.890	-	-	0	0	-	0.500	0.461	0.500	-	-	0	-	0.00%
2022-10-07	0	0.890	0.830	0.890	-	-	0	0	-	0.500	0.467	0.500	-	-	0	-	0.00%
2022-10-06	0	0.890	0.810	0.890	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	-2.20%
2022-10-05	0	0.910	0.840	0.910	0.790	0.920	96,000	76,840	0.8004	0.512	0.472	0.512	0.444	0.517	170,748	0.4500	10.98%
2022-10-03	0	0.820	0.820	0.930	0.820	0.820	4,000	3,280	0.8200	0.461	0.461	0.523	0.461	0.461	7,114	0.4610	-9.89%
2022-09-30	0	0.910	0.810	0.940	-	-	0	0	-	0.512	0.455	0.528	-	-	0	-	0.00%
2022-09-29	0	0.910	0.800	0.960	0.910	0.910	32,000	29,120	0.9100	0.512	0.450	0.540	0.512	0.512	56,916	0.5116	0.00%
2022-09-28	0	0.910	0.820	0.940	-	-	0	0	-	0.512	0.461	0.528	-	-	0	-	0.00%
2022-09-27	0	0.910	0.810	0.910	-	-	0	0	-	0.512	0.455	0.512	-	-	0	-	0.00%
2022-09-26	0	0.910	0.820	0.910	-	-	0	0	-	0.512	0.461	0.512	-	-	0	-	0.00%
2022-09-23	0	0.910	0.820	0.910	-	-	0	0	-	0.512	0.461	0.512	-	-	0	-	-1.09%
2022-09-22	0	0.920	0.840	0.920	0.920	0.920	4,000	3,680	0.9200	0.517	0.472	0.517	0.517	0.517	7,114	0.5173	0.00%
2022-09-21	0	0.920	0.790	0.950	-	-	0	0	-	0.517	0.444	0.534	-	-	0	-	0.00%
2022-09-20	0	0.920	0.800	0.940	-	-	0	0	-	0.517	0.450	0.528	-	-	0	-	0.00%
2022-09-19	0	0.920	0.830	0.960	-	-	0	0	-	0.517	0.467	0.540	-	-	0	-	0.00%
2022-09-16	0	0.920	0.830	0.960	-	-	0	0	-	0.517	0.467	0.540	-	-	0	-	0.00%
2022-09-15	0	0.920	0.840	0.920	0.930	0.930	4,000	3,720	0.9300	0.517	0.472	0.517	0.523	0.523	7,114	0.5229	-1.08%
2022-09-14	0	0.930	0.840	0.930	0.940	0.940	4,000	3,760	0.9400	0.523	0.472	0.523	0.528	0.528	7,114	0.5285	2.20%
2022-09-13	0	0.910	0.830	0.910	-	-	0	0	-	0.512	0.467	0.512	-	-	0	-	0.00%
2022-09-09	0	0.910	0.840	0.910	0.910	0.910	4,000	3,640	0.9100	0.512	0.472	0.512	0.512	0.512	7,114	0.5116	-1.09%
2022-09-08	0	0.920	0.830	0.920	0.930	0.930	4,000	3,720	0.9300	0.517	0.467	0.517	0.523	0.523	7,114	0.5229	9.52%
2022-09-07	0	0.840	0.840	0.850	0.840	0.930	8,000	7,080	0.8850	0.472	0.472	0.478	0.472	0.523	14,229	0.4976	-3.45%
2022-09-06	0	0.870	0.820	0.870	0.840	0.880	48,000	40,480	0.8433	0.489	0.461	0.489	0.472	0.495	85,374	0.4741	1.16%
2022-09-05	0	0.860	0.820	0.890	-	-	0	0	-	0.484	0.461	0.500	-	-	0	-	0.00%
2022-09-02	0	0.860	0.820	0.860	0.880	0.880	4,000	3,520	0.8800	0.484	0.461	0.484	0.495	0.495	7,114	0.4948	6.17%
2022-09-01	0	0.810	0.810	0.860	0.810	0.870	88,000	71,600	0.8136	0.455	0.455	0.484	0.455	0.489	156,519	0.4575	-7.95%
2022-08-31	0	0.880	0.830	0.880	0.880	0.880	4,000	3,520	0.8800	0.495	0.467	0.495	0.495	0.495	7,114	0.4948	0.00%
2022-08-30	0	0.880	0.830	0.880	-	-	0	0	-	0.495	0.467	0.495	-	-	0	-	-1.12%
2022-08-29	0	0.890	0.820	0.940	0.800	0.890	160,000	138,400	0.8650	0.500	0.461	0.528	0.450	0.500	284,580	0.4863	11.25%
2022-08-26	0	0.800	0.790	0.830	0.770	0.800	52,000	40,320	0.7754	0.450	0.444	0.467	0.433	0.450	92,488	0.4359	-6.98%
2022-08-25	0	0.860	0.790	0.860	-	-	0	0	-	0.484	0.444	0.484	-	-	0	-	-2.27%
2022-08-24	0	0.880	0.800	0.880	0.880	0.880	12,000	10,560	0.8800	0.495	0.450	0.495	0.495	0.495	21,343	0.4948	0.00%
2022-08-23	0	0.880	0.800	0.880	0.880	0.880	4,000	3,520	0.8800	0.495	0.450	0.495	0.495	0.495	7,114	0.4948	1.15%
2022-08-22	0	0.870	0.840	0.870	0.880	0.880	8,000	7,040	0.8800	0.489	0.472	0.489	0.495	0.495	14,229	0.4948	-1.14%
2022-08-19	0	0.880	0.820	0.880	0.890	0.890	12,000	10,680	0.8900	0.495	0.461	0.495	0.500	0.500	21,343	0.5004	-1.12%
2022-08-18	0	0.890	0.800	0.890	0.890	0.890	8,000	7,120	0.8900	0.500	0.450	0.500	0.500	0.500	14,229	0.5004	-1.11%
2022-08-17	0	0.900	0.780	0.900	0.830	0.900	24,000	20,480	0.8533	0.506	0.439	0.506	0.467	0.506	42,687	0.4798	7.14%
2022-08-16	0	0.840	0.800	0.840	-	-	0	0	-	0.472	0.450	0.472	-	-	0	-	-4.55%
2022-08-15	0	0.880	0.780	0.880	0.880	0.880	8,000	7,040	0.8800	0.495	0.439	0.495	0.495	0.495	14,229	0.4948	1.15%
2022-08-12	0	0.870	0.810	0.870	0.810	0.880	12,000	10,280	0.8567	0.489	0.455	0.489	0.455	0.495	21,343	0.4816	-1.14%
2022-08-11	0	0.880	0.840	0.880	0.880	0.880	8,000	7,040	0.8800	0.495	0.472	0.495	0.495	0.495	14,229	0.4948	0.00%
2022-08-10	0	0.880	0.820	0.880	0.870	0.880	20,000	17,560	0.8780	0.495	0.461	0.495	0.489	0.495	35,572	0.4936	-2.22%
2022-08-09	0	0.900	0.840	0.950	0.900	0.930	56,000	50,640	0.9043	0.506	0.472	0.534	0.506	0.523	99,603	0.5084	1.12%
2022-08-08	0	0.890	0.770	0.890	0.830	0.900	220,000	184,880	0.8404	0.500	0.433	0.500	0.467	0.506	391,297	0.4725	4.71%
2022-08-05	0	0.850	0.750	0.850	0.790	0.850	20,000	16,160	0.8080	0.478	0.422	0.478	0.444	0.478	35,572	0.4543	13.33%
2022-08-04	0	0.750	0.700	0.790	0.750	0.750	8,000	6,000	0.7500	0.422	0.394	0.444	0.422	0.422	14,229	0.4217	-1.32%
2022-08-03	0	0.760	0.700	0.760	0.700	0.740	40,000	28,680	0.7170	0.427	0.394	0.427	0.394	0.416	71,145	0.4031	-5.00%
2022-08-02	0	0.800	0.730	0.800	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	-1.23%
2022-08-01	0	0.810	0.740	0.870	-	-	0	0	-	0.455	0.416	0.489	-	-	0	-	0.00%
2022-07-29	0	0.810	0.760	0.860	0.810	0.890	24,000	19,920	0.8300	0.455	0.427	0.484	0.455	0.500	42,687	0.4667	1.25%
2022-07-28	0	0.800	0.730	0.890	-	-	0	0	-	0.450	0.410	0.500	-	-	0	-	0.00%
2022-07-27	0	0.800	0.730	0.930	-	-	0	0	-	0.450	0.410	0.523	-	-	0	-	0.00%
2022-07-26	0	0.800	0.710	0.890	-	-	0	0	-	0.450	0.399	0.500	-	-	0	-	0.00%
2022-07-25	0	0.800	0.770	0.890	-	-	0	0	-	0.450	0.433	0.500	-	-	0	-	0.00%
2022-07-22	0	0.800	0.710	0.840	-	-	0	0	-	0.450	0.399	0.472	-	-	0	-	0.00%
2022-07-21	0	0.800	0.760	0.840	-	-	0	0	-	0.450	0.427	0.472	-	-	0	-	0.00%
2022-07-20	0	0.800	0.710	0.850	-	-	0	0	-	0.450	0.399	0.478	-	-	0	-	0.00%
2022-07-19	0	0.800	0.750	0.850	-	-	0	0	-	0.450	0.422	0.478	-	-	0	-	0.00%
2022-07-18	0	0.800	0.760	0.840	-	-	0	0	-	0.450	0.427	0.472	-	-	0	-	0.00%
2022-07-15	0	0.800	0.760	0.850	0.800	0.820	76,000	62,000	0.8158	0.450	0.427	0.478	0.450	0.461	135,175	0.4587	-8.05%
2022-07-14	0	0.870	0.820	0.880	-	-	0	0	-	0.489	0.461	0.495	-	-	0	-	0.00%
2022-07-13	0	0.870	0.750	0.870	-	-	0	0	-	0.489	0.422	0.489	-	-	0	-	0.00%
2022-07-12	0	0.870	-	0.880	0.870	0.870	168,000	146,160	0.8700	0.489	-	0.495	0.489	0.489	298,809	0.4891	0.00%
2022-07-11	0	0.870	0.260	0.900	-	-	0	0	-	0.489	0.146	0.506	-	-	0	-	0.00%
2022-07-08	0	0.870	0.750	0.900	-	-	0	0	-	0.489	0.422	0.506	-	-	0	-	0.00%
2022-07-07	0	0.870	0.730	0.900	-	-	0	0	-	0.489	0.410	0.506	-	-	0	-	0.00%
2022-07-06	0	0.870	0.700	0.930	-	-	0	0	-	0.489	0.394	0.523	-	-	0	-	0.00%
2022-07-05	0	0.870	0.710	0.870	-	-	0	0	-	0.489	0.399	0.489	-	-	0	-	-1.69%
2022-07-04	0	0.885	0.610	0.940	-	-	0	0	-	0.498	0.343	0.528	-	-	0	-	-0.00%
2022-06-30	0	0.910	0.760	0.910	-	-	0	0	-	0.498	0.416	0.498	-	-	0	-	-1.09%
2022-06-29	0	0.920	0.760	0.920	0.920	0.920	4,000	3,680	0.9200	0.503	0.416	0.503	0.503	0.503	7,315	0.5030	1.10%
2022-06-28	0	0.910	0.740	0.920	0.910	0.920	304,000	276,680	0.9101	0.498	0.405	0.503	0.498	0.503	555,976	0.4976	5.81%
2022-06-27	0	0.860	0.660	0.930	0.780	0.860	12,000	9,720	0.8100	0.470	0.361	0.509	0.426	0.470	21,946	0.4429	10.26%
2022-06-24	0	0.780	0.720	0.790	-	-	0	0	-	0.426	0.394	0.432	-	-	0	-	0.00%
2022-06-23	0	0.780	0.730	0.790	0.780	0.780	4,000	3,120	0.7800	0.426	0.399	0.432	0.426	0.426	7,315	0.4265	1.30%
2022-06-22	0	0.770	0.730	0.780	0.780	0.780	8,000	6,240	0.7800	0.421	0.399	0.426	0.426	0.426	14,631	0.4265	0.00%
2022-06-21	0	0.770	0.700	0.790	0.780	0.780	8,000	6,240	0.7800	0.421	0.383	0.432	0.426	0.426	14,631	0.4265	-1.28%
2022-06-20	0	0.780	0.670	0.780	0.790	0.790	4,000	3,160	0.7900	0.426	0.366	0.426	0.432	0.432	7,315	0.4320	1.30%
2022-06-17	0	0.770	0.680	0.780	0.770	0.770	4,000	3,080	0.7700	0.421	0.372	0.426	0.421	0.421	7,315	0.4210	-1.28%
2022-06-16	0	0.780	0.720	0.780	0.780	0.790	8,000	6,280	0.7850	0.426	0.394	0.426	0.426	0.432	14,631	0.4292	4.00%
2022-06-15	0	0.750	0.700	0.800	-	-	0	0	-	0.410	0.383	0.437	-	-	0	-	0.00%
2022-06-14	0	0.750	0.660	0.790	-	-	0	0	-	0.410	0.361	0.432	-	-	0	-	0.00%
2022-06-13	0	0.750	0.660	0.810	-	-	0	0	-	0.410	0.361	0.443	-	-	0	-	0.00%
2022-06-10	0	0.750	0.720	0.790	0.730	0.750	40,000	29,600	0.7400	0.410	0.394	0.432	0.399	0.410	73,155	0.4046	-5.06%
2022-06-09	0	0.790	0.710	0.840	-	-	0	0	-	0.432	0.388	0.459	-	-	0	-	0.00%
2022-06-08	0	0.790	0.700	0.790	0.790	0.790	4,000	3,160	0.7900	0.432	0.383	0.432	0.432	0.432	7,315	0.4320	5.33%
2022-06-07	0	0.750	0.670	0.750	0.680	0.750	18,000	12,980	0.7211	0.410	0.366	0.410	0.372	0.410	32,920	0.3943	5.63%
2022-06-06	0	0.710	0.660	0.790	-	-	0	0	-	0.388	0.361	0.432	-	-	0	-	0.00%
2022-06-02	0	0.710	0.660	0.720	0.630	0.720	32,000	22,360	0.6988	0.388	0.361	0.394	0.344	0.394	58,524	0.3821	1.43%
2022-06-01	0	0.700	0.630	0.710	-	-	0	0	-	0.383	0.344	0.388	-	-	0	-	0.00%
2022-05-31	0	0.700	0.660	0.790	-	-	0	0	-	0.383	0.361	0.432	-	-	0	-	0.00%
2022-05-30	0	0.700	0.640	0.830	-	-	0	0	-	0.383	0.350	0.454	-	-	0	-	0.00%
2022-05-27	0	0.700	0.630	0.830	0.700	0.700	12,000	8,400	0.7000	0.383	0.344	0.454	0.383	0.383	21,946	0.3828	0.00%
2022-05-26	0	0.700	0.650	0.700	0.700	0.700	28,000	19,600	0.7000	0.383	0.355	0.383	0.383	0.383	51,208	0.3828	0.00%
2022-05-25	0	0.700	0.630	0.830	-	-	0	0	-	0.383	0.344	0.454	-	-	0	-	0.00%
2022-05-24	0	0.700	0.630	0.830	-	-	0	0	-	0.383	0.344	0.454	-	-	0	-	0.00%
2022-05-23	0	0.700	0.630	0.750	-	-	0	0	-	0.383	0.344	0.410	-	-	0	-	0.00%
2022-05-20	0	0.700	0.640	0.700	-	-	0	0	-	0.383	0.350	0.383	-	-	0	-	0.00%
2022-05-19	0	0.700	0.630	0.700	-	-	0	0	-	0.383	0.344	0.383	-	-	0	-	0.00%
2022-05-18	0	0.700	0.640	0.720	-	-	0	0	-	0.383	0.350	0.394	-	-	0	-	0.00%
2022-05-17	0	0.700	0.630	0.720	-	-	0	0	-	0.383	0.344	0.394	-	-	0	-	0.00%
2022-05-16	0	0.700	0.690	0.730	0.700	0.730	234,000	165,040	0.7053	0.383	0.377	0.399	0.383	0.399	427,955	0.3856	-10.26%
2022-05-13	0	0.780	0.700	0.780	-	-	0	0	-	0.426	0.383	0.426	-	-	0	-	0.00%
2022-05-12	0	0.780	0.710	0.780	-	-	0	0	-	0.426	0.388	0.426	-	-	0	-	0.00%
2022-05-11	0	0.780	0.710	0.780	-	-	0	0	-	0.426	0.388	0.426	-	-	0	-	0.00%
2022-05-10	0	0.780	0.720	0.800	-	-	0	0	-	0.426	0.394	0.437	-	-	0	-	0.00%
2022-05-06	0	0.780	0.740	0.820	-	-	0	0	-	0.426	0.405	0.448	-	-	0	-	0.00%
2022-05-05	0	0.780	0.720	0.820	-	-	0	0	-	0.426	0.394	0.448	-	-	0	-	0.00%
2022-05-04	0	0.780	0.720	0.850	-	-	0	0	-	0.426	0.394	0.465	-	-	0	-	0.00%
2022-05-03	0	0.780	0.730	0.820	-	-	0	0	-	0.426	0.399	0.448	-	-	0	-	0.00%
2022-04-29	0	0.780	0.710	0.780	0.780	0.780	8,000	6,240	0.7800	0.426	0.388	0.426	0.426	0.426	14,631	0.4265	0.00%
2022-04-28	0	0.780	0.750	0.820	0.780	0.780	100,000	78,000	0.7800	0.426	0.410	0.448	0.426	0.426	182,887	0.4265	-4.88%
2022-04-27	0	0.820	0.790	0.850	0.820	0.820	16,000	13,120	0.8200	0.448	0.432	0.465	0.448	0.448	29,262	0.4484	-2.38%
2022-04-26	0	0.840	0.830	0.900	0.840	0.840	16,000	13,440	0.8400	0.459	0.454	0.492	0.459	0.459	29,262	0.4593	-6.67%
2022-04-25	0	0.900	0.820	0.900	0.920	0.920	4,000	3,680	0.9200	0.492	0.448	0.492	0.503	0.503	7,315	0.5030	0.00%
2022-04-22	0	0.900	0.840	0.900	-	-	0	0	-	0.492	0.459	0.492	-	-	0	-	0.00%
2022-04-21	0	0.900	0.820	0.900	0.940	0.940	4,000	3,760	0.9400	0.492	0.448	0.492	0.514	0.514	7,315	0.5140	4.65%
2022-04-20	0	0.860	0.820	0.920	-	-	0	0	-	0.470	0.448	0.503	-	-	0	-	0.00%
2022-04-19	0	0.860	0.810	0.880	-	-	0	0	-	0.470	0.443	0.481	-	-	0	-	0.00%
2022-04-14	0	0.860	0.780	0.880	-	-	0	0	-	0.470	0.426	0.481	-	-	0	-	0.00%
2022-04-13	0	0.860	0.830	0.890	-	-	0	0	-	0.470	0.454	0.487	-	-	0	-	0.00%
2022-04-12	0	0.860	0.800	0.920	0.860	0.900	196,000	175,760	0.8967	0.470	0.437	0.503	0.470	0.492	358,458	0.4903	-6.52%
2022-04-11	0	0.920	0.880	0.930	0.830	0.930	500,000	437,280	0.8746	0.503	0.481	0.509	0.454	0.509	914,434	0.4782	3.37%
2022-04-08	0	0.890	0.790	0.930	-	-	0	0	-	0.487	0.432	0.509	-	-	0	-	0.00%
2022-04-07	0	0.890	0.780	0.900	-	-	0	0	-	0.487	0.426	0.492	-	-	0	-	0.00%
2022-04-06	0	0.890	0.790	0.890	-	-	0	0	-	0.487	0.432	0.487	-	-	0	-	0.00%
2022-04-04	0	0.890	0.780	0.960	-	-	0	0	-	0.487	0.426	0.525	-	-	0	-	0.00%
2022-04-01	0	0.890	0.770	0.930	-	-	0	0	-	0.487	0.421	0.509	-	-	0	-	0.00%
2022-03-31	0	0.890	0.800	0.960	-	-	0	0	-	0.487	0.437	0.525	-	-	0	-	0.00%
2022-03-30	0	0.890	0.800	0.910	-	-	0	0	-	0.487	0.437	0.498	-	-	0	-	0.00%
2022-03-29	0	0.890	0.800	0.910	-	-	0	0	-	0.487	0.437	0.498	-	-	0	-	0.00%
2022-03-28	0	0.890	0.810	0.890	-	-	0	0	-	0.487	0.443	0.487	-	-	0	-	0.00%
2022-03-25	0	0.890	0.780	0.910	-	-	0	0	-	0.487	0.426	0.498	-	-	0	-	0.00%
2022-03-24	0	0.890	0.760	0.930	-	-	0	0	-	0.487	0.416	0.509	-	-	0	-	0.00%
2022-03-23	0	0.890	0.750	0.930	-	-	0	0	-	0.487	0.410	0.509	-	-	0	-	0.00%
2022-03-22	0	0.890	0.770	0.890	-	-	0	0	-	0.487	0.421	0.487	-	-	0	-	-4.30%
2022-03-21	0	0.930	0.720	0.930	0.940	0.950	204,000	193,760	0.9498	0.509	0.394	0.509	0.514	0.519	373,089	0.5193	19.23%
2022-03-18	0	0.780	0.780	0.960	0.780	0.800	24,000	19,040	0.7933	0.426	0.426	0.525	0.426	0.437	43,893	0.4338	-10.34%
2022-03-17	0	0.870	0.800	0.870	-	-	0	0	-	0.476	0.437	0.476	-	-	0	-	0.00%
2022-03-16	0	0.870	0.770	0.870	-	-	0	0	-	0.476	0.421	0.476	-	-	0	-	0.00%
2022-03-15	0	0.870	0.760	0.870	-	-	0	0	-	0.476	0.416	0.476	-	-	0	-	0.00%
2022-03-14	0	0.870	0.750	0.870	0.850	0.880	8,000	6,920	0.8650	0.476	0.410	0.476	0.465	0.481	14,631	0.4730	8.75%
2022-03-11	0	0.800	0.680	0.800	-	-	0	0	-	0.437	0.372	0.437	-	-	0	-	0.00%
2022-03-10	0	0.800	0.680	0.850	-	-	0	0	-	0.437	0.372	0.465	-	-	0	-	0.00%
2022-03-09	0	0.800	0.680	0.800	-	-	0	0	-	0.437	0.372	0.437	-	-	0	-	0.00%
2022-03-08	0	0.800	0.680	0.800	-	-	0	0	-	0.437	0.372	0.437	-	-	0	-	0.00%
2022-03-07	0	0.800	0.740	0.800	-	-	0	0	-	0.437	0.405	0.437	-	-	0	-	0.00%
2022-03-04	0	0.800	0.660	0.850	-	-	0	0	-	0.437	0.361	0.465	-	-	0	-	0.00%
2022-03-03	0	0.800	0.670	0.840	-	-	0	0	-	0.437	0.366	0.459	-	-	0	-	0.00%
2022-03-02	0	0.800	0.680	0.800	-	-	0	0	-	0.437	0.372	0.437	-	-	0	-	0.00%
2022-03-01	0	0.800	0.680	0.800	-	-	0	0	-	0.437	0.372	0.437	-	-	0	-	0.00%
2022-02-28	0	0.800	0.680	0.840	-	-	0	0	-	0.437	0.372	0.459	-	-	0	-	0.00%
2022-02-25	0	0.800	0.680	0.840	-	-	0	0	-	0.437	0.372	0.459	-	-	0	-	0.00%
2022-02-24	0	0.800	0.680	0.840	-	-	0	0	-	0.437	0.372	0.459	-	-	0	-	0.00%
2022-02-23	0	0.800	0.770	0.840	-	-	0	0	-	0.437	0.421	0.459	-	-	0	-	0.00%
2022-02-22	0	0.800	0.750	0.840	-	-	0	0	-	0.437	0.410	0.459	-	-	0	-	0.00%
2022-02-21	0	0.800	0.750	0.840	-	-	0	0	-	0.437	0.410	0.459	-	-	0	-	0.00%
2022-02-18	0	0.800	0.750	0.840	-	-	0	0	-	0.437	0.410	0.459	-	-	0	-	0.00%
2022-02-17	0	0.800	0.750	0.840	-	-	0	0	-	0.437	0.410	0.459	-	-	0	-	0.00%
2022-02-16	0	0.800	0.750	0.840	-	-	0	0	-	0.437	0.410	0.459	-	-	0	-	0.00%
2022-02-15	0	0.800	0.750	0.840	-	-	0	0	-	0.437	0.410	0.459	-	-	0	-	0.00%
2022-02-14	0	0.800	0.790	0.840	0.800	0.800	36,000	28,800	0.8000	0.437	0.432	0.459	0.437	0.437	65,839	0.4374	-1.23%
2022-02-11	0	0.810	0.770	0.840	0.810	0.810	4,000	3,240	0.8100	0.443	0.421	0.459	0.443	0.443	7,315	0.4429	0.00%
2022-02-10	0	0.810	0.770	0.840	0.820	0.820	8,000	6,560	0.8200	0.443	0.421	0.459	0.448	0.448	14,631	0.4484	-1.22%
2022-02-09	0	0.820	0.770	0.840	0.840	0.840	4,000	3,360	0.8400	0.448	0.421	0.459	0.459	0.459	7,315	0.4593	2.50%
2022-02-08	0	0.800	0.800	0.820	0.800	0.900	16,000	13,200	0.8250	0.437	0.437	0.448	0.437	0.492	29,262	0.4511	-4.76%
2022-02-07	0	0.840	0.800	0.880	0.840	0.840	4,000	3,360	0.8400	0.459	0.437	0.481	0.459	0.459	7,315	0.4593	3.70%
2022-02-04	0	0.810	0.730	0.850	0.830	0.830	4,000	3,320	0.8300	0.443	0.399	0.465	0.454	0.454	7,315	0.4538	1.25%
2022-01-31	0	0.800	0.770	0.800	0.800	0.900	12,000	10,000	0.8333	0.437	0.421	0.437	0.437	0.492	21,946	0.4557	-4.76%
2022-01-28	0	0.840	0.800	0.840	-	-	0	0	-	0.459	0.437	0.459	-	-	0	-	0.00%
2022-01-27	0	0.840	0.800	0.840	0.840	0.840	4,000	3,360	0.8400	0.459	0.437	0.459	0.459	0.459	7,315	0.4593	-4.55%
2022-01-26	0	0.880	0.810	0.880	0.890	0.890	4,000	3,560	0.8900	0.481	0.443	0.481	0.487	0.487	7,315	0.4866	-1.12%
2022-01-25	0	0.890	0.800	0.890	0.890	0.890	4,000	3,560	0.8900	0.487	0.437	0.487	0.487	0.487	7,315	0.4866	4.71%
2022-01-24	0	0.850	0.760	0.850	-	-	0	0	-	0.465	0.416	0.465	-	-	0	-	0.00%
2022-01-21	0	0.850	0.730	0.880	0.850	0.850	4,000	3,400	0.8500	0.465	0.399	0.481	0.465	0.465	7,315	0.4648	6.25%
2022-01-20	0	0.800	0.800	0.850	0.800	0.840	28,000	22,920	0.8186	0.437	0.437	0.465	0.437	0.459	51,208	0.4476	-13.04%
2022-01-19	0	0.920	0.830	0.920	0.950	0.950	4,000	3,800	0.9500	0.503	0.454	0.503	0.519	0.519	7,315	0.5194	3.37%
2022-01-18	0	0.890	0.800	0.890	0.890	0.890	4,000	3,560	0.8900	0.487	0.437	0.487	0.487	0.487	7,315	0.4866	1.14%
2022-01-17	0	0.880	0.800	0.890	0.880	0.880	4,000	3,520	0.8800	0.481	0.437	0.487	0.481	0.481	7,315	0.4812	1.15%
2022-01-14	0	0.870	0.800	0.900	-	-	0	0	-	0.476	0.437	0.492	-	-	0	-	0.00%
2022-01-13	0	0.870	0.800	0.870	0.870	0.870	4,000	3,480	0.8700	0.476	0.437	0.476	0.476	0.476	7,315	0.4757	4.82%
2022-01-12	0	0.830	0.800	0.830	0.830	0.830	4,000	3,320	0.8300	0.454	0.437	0.454	0.454	0.454	7,315	0.4538	1.22%
2022-01-11	0	0.820	0.800	0.820	0.800	0.830	196,000	161,000	0.8214	0.448	0.437	0.448	0.437	0.454	358,458	0.4491	-6.82%
2022-01-10	0	0.880	0.800	0.880	0.790	0.880	12,000	10,200	0.8500	0.481	0.437	0.481	0.432	0.481	21,946	0.4648	3.53%
2022-01-07	0	0.850	0.760	0.890	0.630	0.850	1,276,000	828,520	0.6493	0.465	0.416	0.487	0.344	0.465	2,333,635	0.3550	6.25%
2022-01-06	0	0.800	0.800	0.810	0.800	0.860	508,000	436,640	0.8595	0.437	0.437	0.443	0.437	0.470	929,065	0.4700	-6.98%
2022-01-05	0	0.860	0.810	0.860	0.860	0.860	4,000	3,440	0.8600	0.470	0.443	0.470	0.470	0.470	7,315	0.4702	0.00%
2022-01-04	0	0.860	0.800	0.950	0.860	0.860	4,000	3,440	0.8600	0.470	0.437	0.519	0.470	0.470	7,315	0.4702	0.00%
2022-01-03	0	0.860	0.800	0.860	-	-	0	0	-	0.470	0.437	0.470	-	-	0	-	0.00%
2021-12-31	0	0.860	0.800	0.950	0.860	0.860	4,000	3,440	0.8600	0.470	0.437	0.519	0.470	0.470	7,315	0.4702	1.18%
2021-12-30	0	0.850	0.810	0.850	-	-	0	0	-	0.465	0.443	0.465	-	-	0	-	0.00%
2021-12-29	0	0.850	0.800	0.850	0.810	0.850	92,000	74,680	0.8117	0.465	0.437	0.465	0.443	0.465	168,256	0.4438	1.19%
2021-12-28	0	0.840	0.790	0.840	0.840	0.840	8,000	6,720	0.8400	0.459	0.432	0.459	0.459	0.459	14,631	0.4593	7.69%
2021-12-24	0	0.780	0.760	0.840	0.780	0.810	53,741	43,260	0.8050	0.426	0.416	0.459	0.426	0.443	98,285	0.4401	-8.24%
2021-12-23	0	0.850	0.810	0.950	-	-	0	0	-	0.465	0.443	0.519	-	-	0	-	0.00%
2021-12-22	0	0.850	0.810	0.950	0.800	0.860	12,000	10,040	0.8367	0.465	0.443	0.519	0.437	0.470	21,946	0.4575	-1.16%
2021-12-21	0	0.860	0.800	0.860	0.860	0.860	4,000	3,440	0.8600	0.470	0.437	0.470	0.470	0.470	7,315	0.4702	0.00%
2021-12-20	0	0.860	0.800	0.950	-	-	0	0	-	0.470	0.437	0.519	-	-	0	-	0.00%
2021-12-17	0	0.860	0.810	0.950	-	-	0	0	-	0.470	0.443	0.519	-	-	0	-	0.00%
2021-12-16	0	0.860	0.810	0.860	0.860	0.860	4,000	3,440	0.8600	0.470	0.443	0.470	0.470	0.470	7,315	0.4702	1.18%
2021-12-15	0	0.850	0.810	0.850	0.850	0.850	4,000	3,400	0.8500	0.465	0.443	0.465	0.465	0.465	7,315	0.4648	0.00%
2021-12-14	0	0.850	0.780	0.850	0.850	0.850	4,000	3,400	0.8500	0.465	0.426	0.465	0.465	0.465	7,315	0.4648	7.59%
2021-12-13	0	0.790	0.790	0.900	0.790	0.860	12,000	9,760	0.8133	0.432	0.432	0.492	0.432	0.470	21,946	0.4447	-7.06%
2021-12-10	0	0.850	0.780	0.890	-	-	0	0	-	0.465	0.426	0.487	-	-	0	-	0.00%
2021-12-09	0	0.850	0.760	0.900	0.840	0.850	8,000	6,760	0.8450	0.465	0.416	0.492	0.459	0.465	14,631	0.4620	6.25%
2021-12-08	0	0.800	0.740	0.830	0.800	0.810	24,000	19,280	0.8033	0.437	0.405	0.454	0.437	0.443	43,893	0.4393	-6.98%
2021-12-07	0	0.860	0.810	0.950	0.860	0.860	4,000	3,440	0.8600	0.470	0.443	0.519	0.470	0.470	7,315	0.4702	0.00%
2021-12-06	0	0.860	0.800	0.950	-	-	76,000	64,600	0.8500	0.470	0.437	0.519	-	-	138,994	0.4648	0.00%
2021-12-03	0	0.860	0.820	0.950	0.860	0.860	4,000	3,440	0.8600	0.470	0.448	0.519	0.470	0.470	7,315	0.4702	0.00%
2021-12-02	0	0.860	0.820	0.940	-	-	0	0	-	0.470	0.448	0.514	-	-	0	-	0.00%
2021-12-01	0	0.860	0.830	0.940	0.860	0.860	8,000	6,880	0.8600	0.470	0.454	0.514	0.470	0.470	14,631	0.4702	0.00%
2021-11-30	0	0.860	0.830	0.910	0.820	0.860	8,000	6,720	0.8400	0.470	0.454	0.498	0.448	0.470	14,631	0.4593	1.18%
2021-11-29	0	0.850	0.830	0.850	-	-	0	0	-	0.465	0.454	0.465	-	-	0	-	-2.30%
2021-11-26	0	0.870	0.870	0.930	0.860	0.960	280,000	260,960	0.9320	0.476	0.476	0.509	0.470	0.525	512,083	0.5096	-4.40%
2021-11-25	0	0.910	0.820	0.910	-	-	0	0	-	0.498	0.448	0.498	-	-	0	-	-1.09%
2021-11-24	0	0.920	0.880	0.920	0.960	0.960	8,000	7,680	0.9600	0.503	0.481	0.503	0.525	0.525	14,631	0.5249	-2.13%
2021-11-23	0	0.940	0.880	0.950	0.860	0.960	468,000	441,640	0.9437	0.514	0.481	0.519	0.470	0.525	855,910	0.5160	3.30%
2021-11-22	0	0.910	0.850	0.910	0.970	0.970	4,000	3,880	0.9700	0.498	0.465	0.498	0.530	0.530	7,315	0.5304	-2.15%
2021-11-19	0	0.930	0.820	0.930	0.910	0.930	8,000	7,360	0.9200	0.509	0.448	0.509	0.498	0.509	14,631	0.5030	2.20%
2021-11-18	0	0.910	0.780	0.910	0.910	0.910	8,000	7,280	0.9100	0.498	0.426	0.498	0.498	0.498	14,631	0.4976	3.41%
2021-11-17	0	0.880	0.780	0.880	0.880	0.880	8,000	7,040	0.8800	0.481	0.426	0.481	0.481	0.481	14,631	0.4812	0.00%
2021-11-16	0	0.880	0.810	0.880	0.850	0.890	8,000	6,960	0.8700	0.481	0.443	0.481	0.465	0.487	14,631	0.4757	6.02%
2021-11-15	0	0.830	0.750	0.850	0.830	0.830	28,000	23,240	0.8300	0.454	0.410	0.465	0.454	0.454	51,208	0.4538	13.70%
2021-11-12	0	0.730	0.730	0.810	0.730	0.760	40,000	29,560	0.7390	0.399	0.399	0.443	0.399	0.416	73,155	0.4041	-7.59%
2021-11-11	0	0.790	0.770	0.840	0.790	0.810	36,000	28,800	0.8000	0.432	0.421	0.459	0.432	0.443	65,839	0.4374	-7.06%
2021-11-10	0	0.850	0.790	0.860	0.850	0.850	8,000	6,800	0.8500	0.465	0.432	0.470	0.465	0.465	14,631	0.4648	0.00%
2021-11-09	0	0.850	0.840	0.860	0.830	0.860	80,000	66,880	0.8360	0.465	0.459	0.470	0.454	0.470	146,309	0.4571	-6.59%
2021-11-08	0	0.910	0.810	0.910	-	-	0	0	-	0.498	0.443	0.498	-	-	0	-	0.00%
2021-11-05	0	0.910	0.810	0.910	0.820	0.910	104,000	85,640	0.8235	0.498	0.443	0.498	0.448	0.498	190,202	0.4503	5.81%
2021-11-04	0	0.860	0.820	0.910	-	-	0	0	-	0.470	0.448	0.498	-	-	0	-	0.00%
2021-11-03	0	0.860	0.820	0.900	0.860	0.990	52,000	46,560	0.8954	0.470	0.448	0.492	0.470	0.541	95,101	0.4896	-8.51%
2021-11-02	0	0.940	0.870	0.950	0.940	0.940	4,000	3,760	0.9400	0.514	0.476	0.519	0.514	0.514	7,315	0.5140	0.00%
2021-11-01	0	0.940	0.880	0.940	0.880	0.940	16,000	14,400	0.9000	0.514	0.481	0.514	0.481	0.514	29,262	0.4921	-3.09%
2021-10-29	0	0.970	0.890	0.970	0.970	0.970	4,000	3,880	0.9700	0.530	0.487	0.530	0.530	0.530	7,315	0.5304	-1.02%
2021-10-28	0	0.980	0.890	0.980	0.990	0.990	4,000	3,960	0.9900	0.536	0.487	0.536	0.541	0.541	7,315	0.5413	6.52%
2021-10-27	0	0.920	0.900	0.930	0.920	0.990	48,000	44,440	0.9258	0.503	0.492	0.509	0.503	0.541	87,786	0.5062	-6.12%
2021-10-26	0	0.980	0.890	0.980	0.980	0.980	4,000	3,920	0.9800	0.536	0.487	0.536	0.536	0.536	7,315	0.5359	0.00%
2021-10-25	0	0.980	0.890	0.980	0.980	0.980	8,000	7,840	0.9800	0.536	0.487	0.536	0.536	0.536	14,631	0.5359	0.00%
2021-10-22	0	0.980	0.890	0.980	0.990	0.990	4,000	3,960	0.9900	0.536	0.487	0.536	0.541	0.541	7,315	0.5413	1.03%
2021-10-21	0	0.970	0.890	0.970	0.970	0.970	4,000	3,880	0.9700	0.530	0.487	0.530	0.530	0.530	7,315	0.5304	3.19%
2021-10-20	0	0.940	0.890	0.950	0.940	0.940	4,000	3,760	0.9400	0.514	0.487	0.519	0.514	0.514	7,315	0.5140	0.00%
2021-10-19	0	0.940	0.890	0.940	0.880	0.960	32,000	28,960	0.9050	0.514	0.487	0.514	0.481	0.525	58,524	0.4948	-2.08%
2021-10-18	0	0.960	0.880	0.960	0.920	0.970	12,000	11,240	0.9367	0.525	0.481	0.525	0.503	0.530	21,946	0.5122	4.35%
2021-10-15	0	0.920	0.870	0.920	0.910	0.930	16,000	14,560	0.9100	0.503	0.476	0.503	0.498	0.509	29,262	0.4976	5.75%
2021-10-12	0	0.870	0.800	0.910	-	-	0	0	-	0.476	0.437	0.498	-	-	0	-	0.00%
2021-10-11	0	0.870	0.850	0.910	0.870	0.940	20,000	17,680	0.8840	0.476	0.465	0.498	0.476	0.514	36,577	0.4834	-7.45%
2021-10-08	0	0.940	0.870	0.940	0.910	0.940	8,000	7,400	0.9250	0.514	0.476	0.514	0.498	0.514	14,631	0.5058	10.59%
2021-10-07	0	0.850	0.850	0.920	0.830	0.950	64,000	55,080	0.8606	0.465	0.465	0.503	0.454	0.519	117,048	0.4706	-10.53%
2021-10-06	0	0.950	0.860	0.950	0.900	0.950	20,000	18,520	0.9260	0.519	0.470	0.519	0.492	0.519	36,577	0.5063	10.47%
2021-10-05	0	0.860	0.850	0.900	0.860	0.920	56,000	49,200	0.8786	0.470	0.465	0.492	0.470	0.503	102,417	0.4804	-9.47%
2021-10-04	0	0.950	0.900	0.950	0.960	0.960	4,000	3,840	0.9600	0.519	0.492	0.519	0.525	0.525	7,315	0.5249	-1.04%
2021-09-30	0	0.960	0.890	0.960	0.930	0.960	8,000	7,560	0.9450	0.525	0.487	0.525	0.509	0.525	14,631	0.5167	5.49%
2021-09-29	0	0.910	0.840	0.910	0.860	0.970	28,000	25,000	0.8929	0.498	0.459	0.498	0.470	0.530	51,208	0.4882	-5.21%
2021-09-28	0	0.960	0.880	0.960	-	-	0	0	-	0.525	0.481	0.525	-	-	0	-	-1.03%
2021-09-27	0	0.970	0.900	0.970	0.970	0.970	8,000	7,760	0.9700	0.530	0.492	0.530	0.530	0.530	14,631	0.5304	1.04%
2021-09-24	0	0.960	0.880	0.960	0.970	0.970	4,000	3,880	0.9700	0.525	0.481	0.525	0.530	0.530	7,315	0.5304	1.05%
2021-09-23	0	0.950	0.880	0.970	-	-	0	0	-	0.519	0.481	0.530	-	-	0	-	0.00%
2021-09-21	0	0.950	0.880	0.950	-	-	0	0	-	0.519	0.481	0.519	-	-	0	-	0.00%
2021-09-20	0	0.950	0.860	0.950	0.960	0.960	8,000	7,680	0.9600	0.519	0.470	0.519	0.525	0.525	14,631	0.5249	-2.06%
2021-09-17	0	0.970	0.850	0.970	0.970	0.970	8,000	7,760	0.9700	0.530	0.465	0.530	0.530	0.530	14,631	0.5304	6.59%
2021-09-16	0	0.910	0.860	0.910	0.910	0.950	8,000	7,440	0.9300	0.498	0.470	0.498	0.498	0.519	14,631	0.5085	0.00%
2021-09-15	0	0.910	0.850	0.910	0.900	0.910	8,000	7,240	0.9050	0.498	0.465	0.498	0.492	0.498	14,631	0.4948	4.60%
2021-09-14	0	0.870	0.820	0.870	0.870	0.870	4,000	3,480	0.8700	0.476	0.448	0.476	0.476	0.476	7,315	0.4757	3.57%
2021-09-13	0	0.840	0.820	0.860	0.840	0.900	24,000	20,560	0.8567	0.459	0.448	0.470	0.459	0.492	43,893	0.4684	-6.67%
2021-09-10	0	0.900	0.900	0.940	0.900	0.910	60,000	54,240	0.9040	0.492	0.492	0.514	0.492	0.498	109,732	0.4943	-5.26%
2021-09-09	0	0.950	0.910	0.950	0.900	0.950	28,000	25,640	0.9157	0.519	0.498	0.519	0.492	0.519	51,208	0.5007	-1.04%
2021-09-08	0	0.960	0.900	0.960	0.960	0.960	8,000	7,680	0.9600	0.525	0.492	0.525	0.525	0.525	14,631	0.5249	0.00%
2021-09-07	0	0.960	0.860	0.960	0.960	0.960	8,000	7,680	0.9600	0.525	0.470	0.525	0.525	0.525	14,631	0.5249	3.78%
2021-09-06	0	0.950	0.910	0.950	0.950	0.970	12,000	11,560	0.9633	0.506	0.484	0.506	0.506	0.516	22,540	0.5129	-1.04%
2021-09-03	0	0.960	0.910	0.960	0.970	0.970	8,000	7,760	0.9700	0.511	0.484	0.511	0.516	0.516	15,026	0.5164	-1.03%
2021-09-02	0	0.970	0.910	0.970	0.970	0.970	8,000	7,760	0.9700	0.516	0.484	0.516	0.516	0.516	15,026	0.5164	2.11%
2021-09-01	0	0.950	0.910	0.950	0.880	0.950	12,000	10,920	0.9100	0.506	0.484	0.506	0.469	0.506	22,540	0.4845	-1.04%
2021-08-31	0	0.960	0.900	0.960	0.970	0.970	8,000	7,760	0.9700	0.511	0.479	0.511	0.516	0.516	15,026	0.5164	0.00%
2021-08-30	0	0.960	0.900	0.970	0.940	0.960	20,000	18,880	0.9440	0.511	0.479	0.516	0.500	0.511	37,566	0.5026	2.13%
2021-08-27	0	0.940	0.830	0.940	-	-	0	0	-	0.500	0.442	0.500	-	-	0	-	0.00%
2021-08-26	0	0.940	0.860	0.940	0.940	0.940	8,000	7,520	0.9400	0.500	0.458	0.500	0.500	0.500	15,026	0.5005	0.00%
2021-08-25	0	0.940	0.810	0.940	-	-	0	0	-	0.500	0.431	0.500	-	-	0	-	0.00%
2021-08-24	0	0.940	0.880	0.940	0.940	0.940	8,000	7,520	0.9400	0.500	0.469	0.500	0.500	0.500	15,026	0.5005	-3.09%
2021-08-23	0	0.970	0.900	0.970	-	-	0	0	-	0.516	0.479	0.516	-	-	0	-	0.00%
2021-08-20	0	0.970	0.910	0.970	0.910	0.970	16,000	14,880	0.9300	0.516	0.484	0.516	0.484	0.516	30,053	0.4951	-2.02%
2021-08-19	0	0.990	0.900	0.990	0.990	0.990	8,000	7,920	0.9900	0.527	0.479	0.527	0.527	0.527	15,026	0.5271	0.00%
2021-08-18	0	0.990	0.940	0.990	0.930	1.090	20,000	19,760	0.9880	0.527	0.500	0.527	0.495	0.580	37,566	0.5260	-1.00%
2021-08-17	0	1.000	0.930	1.000	1.000	1.000	8,000	8,000	1.0000	0.532	0.495	0.532	0.532	0.532	15,026	0.5324	1.01%
2021-08-16	0	0.990	0.930	0.990	0.900	1.020	36,000	33,760	0.9378	0.527	0.495	0.527	0.479	0.543	67,619	0.4993	3.13%
2021-08-13	0	0.960	0.910	0.960	0.900	1.000	24,000	22,360	0.9317	0.511	0.484	0.511	0.479	0.532	45,079	0.4960	0.00%
2021-08-12	0	0.960	0.940	1.000	0.960	1.000	8,000	7,840	0.9800	0.511	0.500	0.532	0.511	0.532	15,026	0.5217	-4.00%
2021-08-11	0	1.000	0.920	1.000	1.000	1.000	12,000	12,000	1.0000	0.532	0.490	0.532	0.532	0.532	22,540	0.5324	5.26%
2021-08-10	0	0.950	0.890	0.980	-	-	0	0	-	0.506	0.474	0.522	-	-	0	-	0.00%
2021-08-09	0	0.950	0.900	0.950	0.900	0.950	28,000	25,600	0.9143	0.506	0.479	0.506	0.479	0.506	52,592	0.4868	-3.06%
2021-08-06	0	0.980	0.890	0.980	0.980	0.980	4,000	3,920	0.9800	0.522	0.474	0.522	0.522	0.522	7,513	0.5217	11.36%
2021-08-05	0	0.880	0.880	0.990	0.870	0.920	52,000	46,520	0.8946	0.469	0.469	0.527	0.463	0.490	97,671	0.4763	-2.22%
2021-08-04	0	0.900	0.880	0.910	0.870	1.000	440,000	410,240	0.9324	0.479	0.469	0.484	0.463	0.532	826,450	0.4964	-4.26%
2021-08-03	0	0.940	0.890	0.940	0.850	1.020	1,096,000	1,060,680	0.9678	0.500	0.474	0.500	0.453	0.543	2,058,613	0.5152	-2.08%
2021-08-02	0	0.960	0.850	0.960	0.960	0.960	8,000	7,680	0.9600	0.511	0.453	0.511	0.511	0.511	15,026	0.5111	5.49%
2021-07-30	0	0.910	0.810	0.910	0.910	0.920	8,000	7,320	0.9150	0.484	0.431	0.484	0.484	0.490	15,026	0.4871	7.06%
2021-07-29	0	0.850	0.800	0.850	0.780	0.850	104,000	85,840	0.8254	0.453	0.426	0.453	0.415	0.453	195,343	0.4394	3.66%
2021-07-28	0	0.820	0.820	0.840	0.820	0.880	124,000	103,400	0.8339	0.437	0.437	0.447	0.437	0.469	232,909	0.4440	-10.87%
2021-07-27	0	0.920	0.830	0.920	0.920	0.930	12,000	11,120	0.9267	0.490	0.442	0.490	0.490	0.495	22,540	0.4934	5.75%
2021-07-26	0	0.870	0.820	0.870	0.840	0.950	2,116,000	1,923,880	0.9092	0.463	0.437	0.463	0.447	0.506	3,974,475	0.4841	-7.45%
2021-07-23	0	0.940	0.850	0.940	0.940	0.940	8,000	7,520	0.9400	0.500	0.453	0.500	0.500	0.500	15,026	0.5005	2.17%
2021-07-22	0	0.920	0.870	0.940	0.920	0.920	16,000	14,720	0.9200	0.490	0.463	0.500	0.490	0.490	30,053	0.4898	0.00%
2021-07-21	0	0.920	0.870	0.910	0.920	0.920	8,000	7,360	0.9200	0.490	0.463	0.484	0.490	0.490	15,026	0.4898	2.22%
2021-07-20	0	0.900	0.860	0.910	0.870	0.930	336,000	301,880	0.8985	0.479	0.458	0.484	0.463	0.495	631,108	0.4783	3.45%
2021-07-19	0	0.870	0.860	0.900	0.870	0.990	1,164,000	1,100,320	0.9453	0.463	0.458	0.479	0.463	0.527	2,186,337	0.5033	-10.31%
2021-07-16	0	0.970	0.920	0.970	0.980	0.990	12,000	11,840	0.9867	0.516	0.490	0.516	0.522	0.527	22,540	0.5253	2.11%
2021-07-15	0	0.950	0.880	0.940	0.920	0.990	108,500	102,695	0.9465	0.506	0.469	0.500	0.490	0.527	203,795	0.5039	-3.06%
2021-07-14	0	0.980	0.950	0.970	0.960	1.090	244,000	237,400	0.9730	0.522	0.506	0.516	0.511	0.580	458,304	0.5180	-9.26%
2021-07-13	0	1.080	0.970	1.080	1.080	1.080	12,000	12,960	1.0800	0.575	0.516	0.575	0.575	0.575	22,540	0.5750	2.86%
2021-07-12	0	1.050	1.000	1.050	1.050	1.070	208,000	218,480	1.0504	0.559	0.532	0.559	0.559	0.570	390,686	0.5592	5.00%
2021-07-09	0	1.000	0.900	1.080	0.950	1.000	1,092,000	1,042,400	0.9546	0.532	0.479	0.575	0.506	0.532	2,051,100	0.5082	5.26%
2021-07-08	0	0.950	0.920	0.950	0.950	0.950	12,000	11,400	0.9500	0.506	0.490	0.506	0.506	0.506	22,540	0.5058	0.00%
2021-07-07	0	0.950	0.920	0.950	0.950	0.960	12,000	11,440	0.9533	0.506	0.490	0.506	0.506	0.511	22,540	0.5076	-1.04%
2021-07-06	0	0.960	0.920	0.970	0.900	1.000	36,000	34,320	0.9533	0.511	0.490	0.516	0.479	0.532	67,619	0.5076	0.00%
2021-07-05	0	0.960	0.890	0.960	0.960	0.960	8,000	7,680	0.9600	0.511	0.474	0.511	0.511	0.511	15,026	0.5111	0.00%
2021-07-02	0	0.960	0.910	0.960	0.960	0.960	4,000	3,840	0.9600	0.511	0.484	0.511	0.511	0.511	7,513	0.5111	-0.52%
2021-06-30	0	1.000	0.870	1.000	1.000	1.000	8,000	8,000	1.0000	0.514	0.447	0.514	0.514	0.514	15,571	0.5138	0.00%
2021-06-29	0	1.000	0.980	1.000	1.000	1.000	12,000	12,000	1.0000	0.514	0.503	0.514	0.514	0.514	23,357	0.5138	0.00%
2021-06-28	0	1.000	0.950	1.000	1.000	1.000	4,000	4,000	1.0000	0.514	0.488	0.514	0.514	0.514	7,786	0.5138	3.09%
2021-06-25	0	0.970	0.960	0.970	0.960	0.990	40,000	38,840	0.9710	0.498	0.493	0.498	0.493	0.509	77,857	0.4989	-2.02%
2021-06-24	0	0.990	0.940	0.990	0.990	1.000	20,000	19,840	0.9920	0.509	0.483	0.509	0.509	0.514	38,928	0.5097	5.32%
2021-06-23	0	0.940	0.940	1.000	0.920	1.030	344,000	324,200	0.9424	0.483	0.483	0.514	0.473	0.529	669,569	0.4842	-10.48%
2021-06-22	0	1.050	0.980	1.050	1.050	1.050	4,000	4,200	1.0500	0.539	0.503	0.539	0.539	0.539	7,786	0.5395	0.00%
2021-06-21	0	1.050	0.990	1.050	1.050	1.080	16,000	16,920	1.0575	0.539	0.509	0.539	0.539	0.555	31,143	0.5433	0.00%
2021-06-18	0	1.050	0.980	1.050	1.050	1.080	12,000	12,720	1.0600	0.539	0.503	0.539	0.539	0.555	23,357	0.5446	-0.94%
2021-06-17	0	1.060	0.990	1.060	1.070	1.070	4,000	4,280	1.0700	0.545	0.509	0.545	0.550	0.550	7,786	0.5497	0.95%
2021-06-16	0	1.050	0.980	1.050	1.090	1.090	4,000	4,360	1.0900	0.539	0.503	0.539	0.560	0.560	7,786	0.5600	0.00%
2021-06-15	0	1.050	0.990	1.080	1.050	1.050	8,000	8,400	1.0500	0.539	0.509	0.555	0.539	0.539	15,571	0.5395	0.00%
2021-06-11	0	1.050	1.010	1.060	1.060	1.060	8,000	8,480	1.0600	0.539	0.519	0.545	0.545	0.545	15,571	0.5446	-1.87%
2021-06-10	0	1.070	0.980	1.070	1.070	1.080	8,000	8,600	1.0750	0.550	0.503	0.550	0.550	0.555	15,571	0.5523	5.94%
2021-06-09	0	1.010	0.970	1.010	1.010	1.020	8,000	8,120	1.0150	0.519	0.498	0.519	0.519	0.524	15,571	0.5215	-0.98%
2021-06-08	0	1.020	0.960	1.020	1.020	1.080	12,000	12,480	1.0400	0.524	0.493	0.524	0.524	0.555	23,357	0.5343	2.00%
2021-06-07	0	1.000	0.950	1.000	0.930	1.020	140,000	132,600	0.9471	0.514	0.488	0.514	0.478	0.524	272,499	0.4866	-2.91%
2021-06-04	0	1.030	0.950	1.030	0.960	1.050	12,000	12,160	1.0133	0.529	0.488	0.529	0.493	0.539	23,357	0.5206	0.00%
2021-06-03	0	1.030	0.970	1.030	1.050	1.050	8,000	8,400	1.0500	0.529	0.498	0.529	0.539	0.539	15,571	0.5395	-1.90%
2021-06-02	0	1.050	0.950	1.050	1.050	1.090	8,000	8,560	1.0700	0.539	0.488	0.539	0.539	0.560	15,571	0.5497	0.96%
2021-06-01	0	1.040	0.940	1.040	1.040	1.050	8,000	8,360	1.0450	0.534	0.483	0.534	0.534	0.539	15,571	0.5369	6.12%
2021-05-31	0	0.980	0.900	0.980	0.980	0.980	8,000	7,840	0.9800	0.503	0.462	0.503	0.503	0.503	15,571	0.5035	0.00%
2021-05-28	0	0.980	0.930	0.980	0.980	0.980	8,000	7,840	0.9800	0.503	0.478	0.503	0.503	0.503	15,571	0.5035	0.00%
2021-05-27	0	0.980	0.930	0.980	0.900	0.980	112,000	103,000	0.9196	0.503	0.478	0.503	0.462	0.503	217,999	0.4725	-2.97%
2021-05-26	0	1.010	1.000	1.010	1.010	1.010	8,000	8,080	1.0100	0.519	0.514	0.519	0.519	0.519	15,571	0.5189	-3.81%
2021-05-25	0	1.050	1.010	1.050	1.050	1.050	4,000	4,200	1.0500	0.539	0.519	0.539	0.539	0.539	7,786	0.5395	0.00%
2021-05-24	0	1.050	0.980	1.050	1.050	1.050	16,000	16,800	1.0500	0.539	0.503	0.539	0.539	0.539	31,143	0.5395	0.00%
2021-05-21	0	1.050	0.960	1.050	1.050	1.050	8,000	8,400	1.0500	0.539	0.493	0.539	0.539	0.539	15,571	0.5395	3.96%
2021-05-20	0	1.010	1.000	1.030	1.000	1.080	40,000	41,120	1.0280	0.519	0.514	0.529	0.514	0.555	77,857	0.5281	-3.81%
2021-05-18	0	1.050	1.000	1.050	-	-	0	0	-	0.539	0.514	0.539	-	-	0	-	-2.78%
2021-05-17	0	1.080	0.910	1.080	1.040	1.080	8,000	8,480	1.0600	0.555	0.468	0.555	0.534	0.555	15,571	0.5446	3.85%
2021-05-14	0	1.040	0.910	1.050	1.040	1.040	4,000	4,160	1.0400	0.534	0.468	0.539	0.534	0.534	7,786	0.5343	2.97%
2021-05-13	0	1.010	1.010	1.020	1.010	1.040	36,000	37,000	1.0278	0.519	0.519	0.524	0.519	0.534	70,071	0.5280	-0.98%
2021-05-12	0	1.020	1.020	1.050	1.020	1.080	392,000	413,600	1.0551	0.524	0.524	0.539	0.524	0.555	762,997	0.5421	-4.67%
2021-05-11	0	1.070	1.000	1.070	1.020	1.080	36,000	37,280	1.0356	0.550	0.514	0.550	0.524	0.555	70,071	0.5320	0.00%
2021-05-10	0	1.070	1.020	1.080	1.010	1.080	32,000	33,360	1.0425	0.550	0.524	0.555	0.519	0.555	62,285	0.5356	0.00%
2021-05-07	0	1.070	1.000	1.070	1.070	1.090	8,000	8,640	1.0800	0.550	0.514	0.550	0.550	0.560	15,571	0.5549	3.88%
2021-05-06	0	1.030	1.000	1.050	1.030	1.090	340,000	366,160	1.0769	0.529	0.514	0.539	0.529	0.560	661,783	0.5533	0.98%
2021-05-05	0	1.020	0.930	1.020	1.020	1.020	16,000	16,200	1.0125	0.524	0.478	0.524	0.524	0.524	31,143	0.5202	4.08%
2021-05-04	0	0.980	0.960	1.030	0.960	1.090	108,000	108,280	1.0026	0.503	0.493	0.529	0.493	0.560	210,213	0.5151	-6.67%
2021-05-03	0	1.050	1.000	1.050	1.050	1.050	8,000	8,400	1.0500	0.539	0.514	0.539	0.539	0.539	15,571	0.5395	0.00%
2021-04-30	0	1.050	1.000	1.050	1.000	1.050	32,000	32,600	1.0188	0.539	0.514	0.539	0.514	0.539	62,285	0.5234	0.96%
2021-04-29	0	1.040	1.000	1.040	1.050	1.050	8,000	8,400	1.0500	0.534	0.514	0.534	0.539	0.539	15,571	0.5395	-0.95%
2021-04-28	0	1.050	1.000	1.050	1.050	1.050	8,000	8,400	1.0500	0.539	0.514	0.539	0.539	0.539	15,571	0.5395	0.96%
2021-04-27	0	1.040	1.000	1.040	1.040	1.050	12,000	12,560	1.0467	0.534	0.514	0.534	0.534	0.539	23,357	0.5377	-0.95%
2021-04-26	0	1.050	1.000	1.060	1.020	1.100	240,000	250,120	1.0422	0.539	0.514	0.545	0.524	0.565	467,141	0.5354	2.94%
2021-04-23	0	1.020	1.000	1.020	1.000	1.020	400,000	400,800	1.0020	0.524	0.514	0.524	0.514	0.524	778,569	0.5148	3.03%
2021-04-22	0	0.990	0.940	0.990	0.980	1.000	152,000	149,720	0.9850	0.509	0.483	0.509	0.503	0.514	295,856	0.5061	1.02%
2021-04-21	0	0.980	0.930	0.980	0.980	0.980	12,000	11,760	0.9800	0.503	0.478	0.503	0.503	0.503	23,357	0.5035	0.00%
2021-04-20	0	0.980	0.940	0.980	0.990	0.990	20,000	19,800	0.9900	0.503	0.483	0.503	0.509	0.509	38,928	0.5086	0.00%
2021-04-19	0	0.980	0.940	0.990	0.980	1.000	20,000	19,760	0.9880	0.503	0.483	0.509	0.503	0.514	38,928	0.5076	-1.01%
2021-04-16	0	0.990	0.930	0.990	0.990	0.990	12,000	11,880	0.9900	0.509	0.478	0.509	0.509	0.509	23,357	0.5086	0.00%
2021-04-15	0	0.990	0.930	0.990	0.990	0.990	12,000	11,880	0.9900	0.509	0.478	0.509	0.509	0.509	23,357	0.5086	4.21%
2021-04-14	0	0.950	0.920	0.950	0.940	0.990	12,000	11,520	0.9600	0.488	0.473	0.488	0.483	0.509	23,357	0.4932	1.06%
2021-04-13	0	0.940	0.900	0.930	0.940	0.960	12,000	11,360	0.9467	0.483	0.462	0.478	0.483	0.493	23,357	0.4864	2.17%
2021-04-12	0	0.920	0.880	0.920	0.880	1.000	80,000	73,800	0.9225	0.473	0.452	0.473	0.452	0.514	155,714	0.4739	-7.07%
2021-04-09	0	0.990	0.940	0.990	0.990	0.990	8,000	7,920	0.9900	0.509	0.483	0.509	0.509	0.509	15,571	0.5086	0.00%
2021-04-08	0	0.990	0.930	0.990	0.990	1.000	20,000	19,880	0.9940	0.509	0.478	0.509	0.509	0.514	38,928	0.5107	1.02%
2021-04-07	0	0.980	0.920	0.990	0.910	0.990	20,000	19,240	0.9620	0.503	0.473	0.509	0.468	0.509	38,928	0.4942	-1.01%
2021-04-01	0	0.990	0.890	0.990	0.990	0.990	28,000	27,720	0.9900	0.509	0.457	0.509	0.509	0.509	54,500	0.5086	0.00%
2021-03-31	0	0.990	0.880	0.990	0.990	1.000	12,000	11,920	0.9933	0.509	0.452	0.509	0.509	0.514	23,357	0.5103	1.02%
2021-03-30	0	0.980	0.910	0.980	0.980	1.000	208,000	203,960	0.9806	0.503	0.468	0.503	0.503	0.514	404,856	0.5038	1.03%
2021-03-29	0	0.970	0.910	0.970	0.970	0.970	12,000	11,640	0.9700	0.498	0.468	0.498	0.498	0.498	23,357	0.4984	-1.02%
2021-03-26	0	0.980	0.910	0.980	0.970	1.000	812,000	803,800	0.9899	0.503	0.468	0.503	0.498	0.514	1,580,494	0.5086	1.03%
2021-03-25	0	0.970	0.870	0.970	-	-	0	0	-	0.498	0.447	0.498	-	-	0	-	-1.02%
2021-03-24	0	0.980	0.880	0.980	0.980	1.000	12,000	11,880	0.9900	0.503	0.452	0.503	0.503	0.514	23,357	0.5086	1.03%
2021-03-23	0	0.970	0.900	0.980	0.900	1.000	124,000	121,240	0.9777	0.498	0.462	0.503	0.462	0.514	241,356	0.5023	7.78%
2021-03-22	0	0.900	0.860	0.910	0.900	0.910	8,000	7,240	0.9050	0.462	0.442	0.468	0.462	0.468	15,571	0.4650	0.00%
2021-03-19	0	0.900	0.850	0.900	0.850	0.900	60,000	51,680	0.8613	0.462	0.437	0.462	0.437	0.462	116,785	0.4425	0.00%
2021-03-18	0	0.900	0.860	0.900	0.850	0.930	16,000	14,480	0.9050	0.462	0.442	0.462	0.437	0.478	31,143	0.4650	-1.10%
2021-03-17	0	0.910	0.880	0.920	0.910	0.930	12,000	11,040	0.9200	0.468	0.452	0.473	0.468	0.478	23,357	0.4727	-1.09%
2021-03-16	0	0.920	0.880	0.920	0.880	0.920	20,000	18,200	0.9100	0.473	0.452	0.473	0.452	0.473	38,928	0.4675	1.10%
2021-03-15	0	0.910	0.850	0.910	0.910	0.910	12,000	10,920	0.9100	0.468	0.437	0.468	0.468	0.468	23,357	0.4675	0.00%
2021-03-12	0	0.910	0.860	0.910	0.840	0.910	16,000	14,240	0.8900	0.468	0.442	0.468	0.432	0.468	31,143	0.4572	0.00%
2021-03-11	0	0.910	0.840	0.910	0.910	0.920	20,000	18,360	0.9180	0.468	0.432	0.468	0.468	0.473	38,928	0.4716	0.00%
2021-03-10	0	0.910	0.860	0.910	0.920	0.920	8,000	7,360	0.9200	0.468	0.442	0.468	0.473	0.473	15,571	0.4727	-1.09%
2021-03-09	0	0.920	0.830	0.920	0.860	0.930	64,000	56,720	0.8863	0.473	0.426	0.473	0.442	0.478	124,571	0.4553	10.84%
2021-03-08	0	0.830	0.780	0.900	0.830	0.900	48,000	40,240	0.8383	0.426	0.401	0.462	0.426	0.462	93,428	0.4307	0.00%
2021-03-05	0	0.830	0.790	0.850	0.780	0.850	68,000	55,360	0.8141	0.426	0.406	0.437	0.401	0.437	132,357	0.4183	-5.68%
2021-03-04	0	0.880	0.840	0.880	0.800	0.930	20,000	17,080	0.8540	0.452	0.432	0.452	0.411	0.478	38,928	0.4388	0.00%
2021-03-03	0	0.880	0.830	0.880	0.830	0.900	92,000	78,040	0.8483	0.452	0.426	0.452	0.426	0.462	179,071	0.4358	4.76%
2021-03-02	0	0.840	0.800	0.850	0.760	0.870	96,000	75,360	0.7850	0.432	0.411	0.437	0.390	0.447	186,856	0.4033	-5.62%
2021-03-01	0	0.890	0.770	0.900	0.890	0.890	260,000	231,400	0.8900	0.457	0.396	0.462	0.457	0.457	506,070	0.4572	-1.11%
2021-02-26	0	0.900	0.800	0.860	0.800	0.920	36,000	29,280	0.8133	0.462	0.411	0.442	0.411	0.473	70,071	0.4179	1.12%
2021-02-25	0	0.890	0.820	0.890	0.800	0.890	80,000	66,760	0.8345	0.457	0.421	0.457	0.411	0.457	155,714	0.4287	-4.30%
2021-02-24	0	0.930	0.820	0.930	-	-	0	0	-	0.478	0.421	0.478	-	-	0	-	0.00%
2021-02-23	0	0.930	0.800	0.930	-	-	0	0	-	0.478	0.411	0.478	-	-	0	-	0.00%
2021-02-22	0	0.930	0.830	0.930	-	-	0	0	-	0.478	0.426	0.478	-	-	0	-	0.00%
2021-02-19	0	0.930	0.790	0.930	0.900	0.930	16,000	14,520	0.9075	0.478	0.406	0.478	0.462	0.478	31,143	0.4662	1.09%
2021-02-18	0	0.920	0.790	0.930	0.920	0.920	8,000	7,360	0.9200	0.473	0.406	0.478	0.473	0.473	15,571	0.4727	0.00%
2021-02-17	0	0.920	0.780	0.920	0.930	0.930	20,000	18,600	0.9300	0.473	0.401	0.473	0.478	0.478	38,928	0.4778	1.10%
2021-02-16	0	0.910	0.800	0.910	0.910	0.930	32,000	29,280	0.9150	0.468	0.411	0.468	0.468	0.478	62,285	0.4701	-2.15%
2021-02-11	0	0.930	0.800	0.930	-	-	0	0	-	0.478	0.411	0.478	-	-	0	-	0.00%
2021-02-10	0	0.930	0.800	0.930	-	-	0	0	-	0.478	0.411	0.478	-	-	0	-	0.00%
2021-02-09	0	0.930	0.810	0.930	-	-	0	0	-	0.478	0.416	0.478	-	-	0	-	-1.06%
2021-02-08	0	0.940	0.800	0.940	0.910	1.000	132,000	123,360	0.9345	0.483	0.411	0.483	0.468	0.514	256,928	0.4801	4.44%
2021-02-05	0	0.900	0.820	0.900	0.850	0.910	60,000	54,200	0.9033	0.462	0.421	0.462	0.437	0.468	116,785	0.4641	-3.23%
2021-02-04	0	0.930	0.850	0.930	-	-	0	0	-	0.478	0.437	0.478	-	-	0	-	0.00%
2021-02-03	0	0.930	0.820	0.930	0.860	0.930	108,000	93,440	0.8652	0.478	0.421	0.478	0.442	0.478	210,213	0.4445	0.00%
2021-02-02	0	0.930	0.800	0.930	-	-	0	0	-	0.478	0.411	0.478	-	-	0	-	0.00%
2021-02-01	0	0.930	0.800	0.940	-	-	0	0	-	0.478	0.411	0.483	-	-	0	-	0.00%
2021-01-29	0	0.930	0.800	0.930	-	-	0	0	-	0.478	0.411	0.478	-	-	0	-	0.00%
2021-01-28	0	0.930	0.840	0.930	-	-	0	0	-	0.478	0.432	0.478	-	-	0	-	0.00%
2021-01-27	0	0.930	0.840	0.930	-	-	0	0	-	0.478	0.432	0.478	-	-	0	-	-1.06%
2021-01-26	0	0.940	0.810	0.940	-	-	0	0	-	0.483	0.416	0.483	-	-	0	-	0.00%
2021-01-25	0	0.940	0.840	0.940	0.900	0.980	20,000	19,280	0.9640	0.483	0.432	0.483	0.462	0.503	38,928	0.4953	4.44%
2021-01-22	0	0.900	0.780	0.900	-	-	0	0	-	0.462	0.401	0.462	-	-	0	-	0.00%
2021-01-21	0	0.900	0.840	0.900	-	-	0	0	-	0.462	0.432	0.462	-	-	0	-	0.00%
2021-01-20	0	0.900	0.850	0.900	0.900	0.920	16,000	14,480	0.9050	0.462	0.437	0.462	0.462	0.473	31,143	0.4650	-4.26%
2021-01-19	0	0.940	0.850	0.940	0.930	1.000	52,000	49,880	0.9592	0.483	0.437	0.483	0.478	0.514	101,214	0.4928	1.08%
2021-01-18	0	0.930	0.820	0.930	0.930	0.930	16,000	14,880	0.9300	0.478	0.421	0.478	0.478	0.478	31,143	0.4778	4.49%
2021-01-15	0	0.890	0.790	0.890	0.900	0.900	20,000	18,000	0.9000	0.457	0.406	0.457	0.462	0.462	38,928	0.4624	-3.26%
2021-01-14	0	0.920	0.790	0.950	-	-	0	0	-	0.473	0.406	0.488	-	-	0	-	0.00%
2021-01-13	0	0.920	0.790	1.000	-	-	0	0	-	0.473	0.406	0.514	-	-	0	-	0.00%
2021-01-12	0	0.920	0.780	0.920	-	-	0	0	-	0.473	0.401	0.473	-	-	0	-	-2.13%
2021-01-11	0	0.940	0.780	0.940	0.960	0.960	4,000	3,840	0.9600	0.483	0.401	0.483	0.493	0.493	7,786	0.4932	11.90%
2021-01-08	0	0.840	0.750	0.840	0.800	0.840	40,000	32,640	0.8160	0.432	0.385	0.432	0.411	0.432	77,857	0.4192	5.00%
2021-01-07	0	0.800	0.690	0.800	-	-	0	0	-	0.411	0.354	0.411	-	-	0	-	0.00%
2021-01-06	0	0.800	0.720	0.800	-	-	0	0	-	0.411	0.370	0.411	-	-	0	-	0.00%
2021-01-05	0	0.800	0.720	0.800	-	-	0	0	-	0.411	0.370	0.411	-	-	0	-	-4.76%
2021-01-04	0	0.840	0.720	0.840	-	-	0	0	-	0.432	0.370	0.432	-	-	0	-	0.00%
2020-12-31	0	0.840	0.780	0.990	0.800	0.840	8,000	6,560	0.8200	0.432	0.401	0.509	0.411	0.432	15,571	0.4213	1.20%
2020-12-30	0	0.830	0.710	0.830	0.740	0.830	72,000	58,480	0.8122	0.426	0.365	0.426	0.380	0.426	140,142	0.4173	12.16%
2020-12-29	0	0.740	0.640	0.750	0.590	0.740	116,000	80,800	0.6966	0.380	0.329	0.385	0.303	0.380	225,785	0.3579	7.25%
2020-12-28	0	0.690	0.590	0.700	-	-	0	0	-	0.354	0.303	0.360	-	-	0	-	0.00%
2020-12-24	0	0.690	0.590	0.700	-	-	0	0	-	0.354	0.303	0.360	-	-	0	-	0.00%
2020-12-23	0	0.690	0.590	0.690	-	-	0	0	-	0.354	0.303	0.354	-	-	0	-	0.00%
2020-12-22	0	0.690	0.590	0.700	-	-	0	0	-	0.354	0.303	0.360	-	-	0	-	0.00%
2020-12-21	0	0.690	0.600	0.690	-	-	0	0	-	0.354	0.308	0.354	-	-	0	-	-1.43%
2020-12-18	0	0.700	0.600	0.700	-	-	0	0	-	0.360	0.308	0.360	-	-	0	-	0.00%
2020-12-17	0	0.700	0.680	0.700	-	-	0	0	-	0.360	0.349	0.360	-	-	0	-	-5.41%
2020-12-16	0	0.740	0.680	0.750	0.740	0.740	56,000	41,440	0.7400	0.380	0.349	0.385	0.380	0.380	109,000	0.3802	5.71%
2020-12-15	0	0.700	0.600	0.700	-	-	0	0	-	0.360	0.308	0.360	-	-	0	-	0.00%
2020-12-14	0	0.700	0.600	0.700	-	-	0	0	-	0.360	0.308	0.360	-	-	0	-	0.00%
2020-12-11	0	0.700	0.600	0.700	-	-	0	0	-	0.360	0.308	0.360	-	-	0	-	0.00%
2020-12-10	0	0.700	0.600	0.700	-	-	0	0	-	0.360	0.308	0.360	-	-	0	-	0.00%
2020-12-09	0	0.700	0.600	0.700	-	-	0	0	-	0.360	0.308	0.360	-	-	0	-	0.00%
2020-12-08	0	0.700	0.600	0.700	-	-	0	0	-	0.360	0.308	0.360	-	-	0	-	0.00%
2020-12-07	0	0.700	0.600	0.700	-	-	0	0	-	0.360	0.308	0.360	-	-	0	-	0.00%
2020-12-04	0	0.700	0.600	0.700	-	-	0	0	-	0.360	0.308	0.360	-	-	0	-	0.00%
2020-12-03	0	0.700	0.600	0.700	0.700	0.700	4,000	2,800	0.7000	0.360	0.308	0.360	0.360	0.360	7,786	0.3596	0.00%
2020-12-02	0	0.700	0.600	0.700	-	-	0	0	-	0.360	0.308	0.360	-	-	0	-	0.00%
2020-12-01	0	0.700	0.620	0.700	-	-	0	0	-	0.360	0.319	0.360	-	-	0	-	-9.09%
2020-11-30	0	0.770	0.600	0.920	0.770	0.770	48,000	36,960	0.7700	0.396	0.308	0.473	0.396	0.396	93,428	0.3956	10.00%
2020-11-27	0	0.700	0.600	0.700	-	-	0	0	-	0.360	0.308	0.360	-	-	0	-	0.00%
2020-11-26	0	0.700	0.600	0.700	-	-	0	0	-	0.360	0.308	0.360	-	-	0	-	0.00%
2020-11-25	0	0.700	0.600	0.700	0.700	0.700	4,000	2,800	0.7000	0.360	0.308	0.360	0.360	0.360	7,786	0.3596	0.00%
2020-11-24	0	0.700	0.600	0.700	-	-	0	0	-	0.360	0.308	0.360	-	-	0	-	0.00%
2020-11-23	0	0.700	0.600	0.700	-	-	0	0	-	0.360	0.308	0.360	-	-	0	-	0.00%
2020-11-20	0	0.700	0.600	0.700	0.700	0.700	4,000	2,800	0.7000	0.360	0.308	0.360	0.360	0.360	7,786	0.3596	0.00%
2020-11-19	0	0.700	0.620	0.700	-	-	0	0	-	0.360	0.319	0.360	-	-	0	-	-2.78%
2020-11-18	0	0.720	0.620	0.720	-	-	0	0	-	0.370	0.319	0.370	-	-	0	-	0.00%
2020-11-17	0	0.720	0.620	0.720	-	-	0	0	-	0.370	0.319	0.370	-	-	0	-	0.00%
2020-11-16	0	0.720	0.620	0.720	-	-	0	0	-	0.370	0.319	0.370	-	-	0	-	0.00%
2020-11-13	0	0.720	0.640	0.720	-	-	0	0	-	0.370	0.329	0.370	-	-	0	-	0.00%
2020-11-12	0	0.720	0.640	0.720	0.630	0.720	12,000	8,280	0.6900	0.370	0.329	0.370	0.324	0.370	23,357	0.3545	0.00%
2020-11-11	0	0.720	0.660	0.820	-	-	0	0	-	0.370	0.339	0.421	-	-	0	-	0.00%
2020-11-10	0	0.720	0.650	0.790	-	-	0	0	-	0.370	0.334	0.406	-	-	0	-	0.00%
2020-11-09	0	0.720	0.620	0.710	-	-	0	0	-	0.370	0.319	0.365	-	-	0	-	0.00%
2020-11-06	0	0.720	0.620	0.720	-	-	0	0	-	0.370	0.319	0.370	-	-	0	-	0.00%
2020-11-05	0	0.720	0.620	0.720	-	-	0	0	-	0.370	0.319	0.370	-	-	0	-	0.00%
2020-11-04	0	0.720	0.620	0.820	-	-	0	0	-	0.370	0.319	0.421	-	-	0	-	0.00%
2020-11-03	0	0.720	0.620	0.750	-	-	0	0	-	0.370	0.319	0.385	-	-	0	-	0.00%
2020-11-02	0	0.720	0.620	0.720	-	-	0	0	-	0.370	0.319	0.370	-	-	0	-	0.00%
2020-10-30	0	0.720	0.620	0.750	-	-	0	0	-	0.370	0.319	0.385	-	-	0	-	0.00%
2020-10-29	0	0.720	0.620	0.820	-	-	0	0	-	0.370	0.319	0.421	-	-	0	-	0.00%
2020-10-28	0	0.720	0.650	0.750	-	-	0	0	-	0.370	0.334	0.385	-	-	0	-	0.00%
2020-10-27	0	0.720	0.620	0.750	-	-	0	0	-	0.370	0.319	0.385	-	-	0	-	0.00%
2020-10-23	0	0.720	0.620	0.820	-	-	0	0	-	0.370	0.319	0.421	-	-	0	-	0.00%
2020-10-22	0	0.720	0.620	0.750	-	-	0	0	-	0.370	0.319	0.385	-	-	0	-	0.00%
2020-10-21	0	0.720	0.620	0.750	-	-	0	0	-	0.370	0.319	0.385	-	-	0	-	0.00%
2020-10-20	0	0.720	0.650	0.720	-	-	0	0	-	0.370	0.334	0.370	-	-	0	-	-4.00%
2020-10-19	0	0.750	0.650	0.750	0.750	0.750	20,000	15,000	0.7500	0.385	0.334	0.385	0.385	0.385	38,928	0.3853	4.17%
2020-10-16	0	0.720	0.560	0.720	-	-	0	0	-	0.370	0.288	0.370	-	-	0	-	0.00%
2020-10-15	0	0.720	0.560	0.770	-	-	0	0	-	0.370	0.288	0.396	-	-	0	-	0.00%
2020-10-14	0	0.720	0.590	0.770	-	-	0	0	-	0.370	0.303	0.396	-	-	0	-	0.00%
2020-10-12	0	0.720	0.560	0.800	-	-	0	0	-	0.370	0.288	0.411	-	-	0	-	0.00%
2020-10-09	0	0.720	0.580	0.740	-	-	0	0	-	0.370	0.298	0.380	-	-	0	-	0.00%
2020-10-08	0	0.720	0.600	0.720	0.720	0.720	4,000	2,880	0.7200	0.370	0.308	0.370	0.370	0.370	7,786	0.3699	-2.70%
2020-10-07	0	0.740	0.580	0.750	-	-	0	0	-	0.380	0.298	0.385	-	-	0	-	0.00%
2020-10-06	0	0.740	0.620	0.740	-	-	0	0	-	0.380	0.319	0.380	-	-	0	-	-1.33%
2020-10-05	0	0.750	0.640	0.750	-	-	0	0	-	0.385	0.329	0.385	-	-	0	-	0.00%
2020-09-30	0	0.750	0.620	0.770	-	-	0	0	-	0.385	0.319	0.396	-	-	0	-	0.00%
2020-09-29	0	0.750	0.650	0.770	-	-	0	0	-	0.385	0.334	0.396	-	-	0	-	0.00%
2020-09-28	0	0.750	0.600	0.770	-	-	0	0	-	0.385	0.308	0.396	-	-	0	-	-2.60%
2020-09-25	0	0.770	0.600	0.770	-	-	0	0	-	0.396	0.308	0.396	-	-	0	-	0.00%
2020-09-24	0	0.770	0.650	0.770	-	-	0	0	-	0.396	0.334	0.396	-	-	0	-	0.00%
2020-09-23	0	0.770	0.590	0.770	-	-	0	0	-	0.396	0.303	0.396	-	-	0	-	0.00%
2020-09-22	0	0.770	0.590	0.770	-	-	0	0	-	0.396	0.303	0.396	-	-	0	-	0.00%
2020-09-21	0	0.770	0.620	0.770	0.770	0.770	20,000	15,400	0.7700	0.396	0.319	0.396	0.396	0.396	38,928	0.3956	4.05%
2020-09-18	0	0.740	0.600	0.740	0.740	0.740	4,000	2,960	0.7400	0.380	0.308	0.380	0.380	0.380	7,786	0.3802	0.00%
2020-09-17	0	0.740	0.600	0.900	-	-	0	0	-	0.380	0.308	0.462	-	-	0	-	0.00%
2020-09-16	0	0.740	0.620	0.740	-	-	0	0	-	0.380	0.319	0.380	-	-	0	-	0.00%
2020-09-15	0	0.740	0.600	0.740	-	-	0	0	-	0.380	0.308	0.380	-	-	0	-	0.00%
2020-09-14	0	0.740	0.580	0.740	-	-	0	0	-	0.380	0.298	0.380	-	-	0	-	0.00%
2020-09-11	0	0.740	0.620	0.740	-	-	0	0	-	0.380	0.319	0.380	-	-	0	-	0.00%
2020-09-10	0	0.740	0.640	0.740	0.700	0.740	48,000	34,400	0.7167	0.380	0.329	0.380	0.360	0.380	93,428	0.3682	0.00%
2020-09-09	0	0.740	0.600	0.740	-	-	0	0	-	0.380	0.308	0.380	-	-	0	-	0.00%
2020-09-08	0	0.740	0.570	0.740	-	-	0	0	-	0.380	0.293	0.380	-	-	0	-	0.00%
2020-09-07	0	0.740	0.570	0.740	-	-	0	0	-	0.380	0.293	0.380	-	-	0	-	0.00%
2020-09-04	0	0.740	0.540	0.740	0.740	0.750	100,000	74,800	0.7480	0.380	0.277	0.380	0.380	0.385	194,642	0.3843	4.23%
2020-09-03	0	0.710	0.640	0.710	0.710	0.710	84,000	60,440	0.7195	0.365	0.329	0.365	0.365	0.365	163,499	0.3697	2.90%
2020-09-02	0	0.690	0.610	0.690	-	-	0	0	-	0.354	0.313	0.354	-	-	0	-	0.00%
2020-09-01	0	0.690	0.620	0.690	0.690	0.690	4,000	2,760	0.6900	0.354	0.319	0.354	0.354	0.354	7,786	0.3545	11.29%
2020-08-31	0	0.620	0.610	0.640	0.620	0.620	4,000	2,480	0.6200	0.319	0.313	0.329	0.319	0.319	7,786	0.3185	-10.14%
2020-08-28	0	0.690	0.610	0.680	-	-	0	0	-	0.354	0.313	0.349	-	-	0	-	-1.43%
2020-08-27	0	0.700	0.550	0.730	-	-	0	0	-	0.360	0.283	0.375	-	-	0	-	0.00%
2020-08-26	0	0.700	0.540	0.690	-	-	0	0	-	0.360	0.277	0.354	-	-	0	-	0.00%
2020-08-25	0	0.700	0.630	0.690	0.630	0.700	336,000	212,520	0.6325	0.360	0.324	0.354	0.324	0.360	653,998	0.3250	1.45%
2020-08-24	0	0.690	0.620	0.680	-	-	0	0	-	0.354	0.319	0.349	-	-	0	-	0.00%
2020-08-21	0	0.690	0.650	0.700	0.670	0.720	64,000	45,040	0.7038	0.354	0.334	0.360	0.344	0.370	124,571	0.3616	-16.87%
2020-08-20	0	0.830	0.650	0.830	-	-	0	0	-	0.426	0.334	0.426	-	-	0	-	0.00%
2020-08-19	0	0.830	0.620	0.830	0.830	0.840	12,000	10,000	0.8333	0.426	0.319	0.426	0.426	0.432	23,357	0.4281	3.75%
2020-08-18	0	0.800	0.720	0.820	0.800	0.800	52,000	41,600	0.8000	0.411	0.370	0.421	0.411	0.411	101,214	0.4110	-4.76%
2020-08-17	0	0.840	0.650	0.840	-	-	0	0	-	0.432	0.334	0.432	-	-	0	-	-1.18%
2020-08-14	0	0.850	0.620	0.850	0.830	0.850	100,000	84,680	0.8468	0.437	0.319	0.437	0.426	0.437	194,642	0.4351	10.39%
2020-08-13	0	0.770	0.600	0.770	-	-	0	0	-	0.396	0.308	0.396	-	-	0	-	0.00%
2020-08-12	0	0.770	0.600	0.770	-	-	0	0	-	0.396	0.308	0.396	-	-	0	-	0.00%
2020-08-11	0	0.770	0.590	0.770	0.770	0.770	40,000	30,800	0.7700	0.396	0.303	0.396	0.396	0.396	77,857	0.3956	0.00%
2020-08-10	0	0.770	0.600	0.780	0.770	0.770	12,000	9,240	0.7700	0.396	0.308	0.401	0.396	0.396	23,357	0.3956	8.45%
2020-08-07	0	0.710	0.570	0.780	-	-	0	0	-	0.365	0.293	0.401	-	-	0	-	0.00%
2020-08-06	0	0.710	0.660	0.800	0.710	0.710	16,000	11,360	0.7100	0.365	0.339	0.411	0.365	0.365	31,143	0.3648	-16.47%
2020-08-05	0	0.850	0.660	0.850	-	-	0	0	-	0.437	0.339	0.437	-	-	0	-	0.00%
2020-08-04	0	0.850	0.650	0.850	-	-	0	0	-	0.437	0.334	0.437	-	-	0	-	0.00%
2020-08-03	0	0.850	0.590	0.850	-	-	0	0	-	0.437	0.303	0.437	-	-	0	-	0.00%
2020-07-31	0	0.850	0.610	0.850	-	-	0	0	-	0.437	0.313	0.437	-	-	0	-	0.00%
2020-07-30	0	0.850	0.650	0.850	-	-	0	0	-	0.437	0.334	0.437	-	-	0	-	0.00%
2020-07-29	0	0.850	0.600	0.850	-	-	0	0	-	0.437	0.308	0.437	-	-	0	-	0.00%
2020-07-28	0	0.850	0.600	0.850	-	-	0	0	-	0.437	0.308	0.437	-	-	0	-	0.00%
2020-07-27	0	0.850	-	0.850	-	-	0	0	-	0.437	-	0.437	-	-	0	-	0.00%
2020-07-24	0	0.850	0.450	0.850	0.850	0.850	4,000	3,400	0.8500	0.437	0.231	0.437	0.437	0.437	7,786	0.4367	2.41%
2020-07-23	0	0.830	0.630	0.850	-	-	0	0	-	0.426	0.324	0.437	-	-	0	-	0.00%
2020-07-22	0	0.830	0.630	0.840	0.830	0.830	4,000	3,320	0.8300	0.426	0.324	0.432	0.426	0.426	7,786	0.4264	3.11%
2020-07-21	0	0.805	0.670	0.830	-	-	0	0	-	0.414	0.344	0.426	-	-	0	-	0.00%
2020-07-20	0	0.805	0.690	0.830	-	-	0	0	-	0.414	0.354	0.426	-	-	0	-	0.00%
2020-07-17	0	0.805	0.660	0.830	-	-	0	0	-	0.414	0.339	0.426	-	-	0	-	0.00%
2020-07-16	0	0.805	0.680	0.830	-	-	0	0	-	0.414	0.349	0.426	-	-	0	-	0.00%
2020-07-15	0	0.805	0.630	0.830	-	-	0	0	-	0.414	0.324	0.426	-	-	0	-	0.00%
2020-07-14	0	0.805	0.700	0.810	-	-	0	0	-	0.414	0.360	0.416	-	-	0	-	0.00%
2020-07-13	0	0.805	0.630	0.830	-	-	0	0	-	0.414	0.324	0.426	-	-	0	-	0.00%
2020-07-10	0	0.805	0.760	0.810	-	-	0	0	-	0.414	0.390	0.416	-	-	0	-	0.00%
2020-07-09	0	0.805	0.750	0.820	-	-	0	0	-	0.414	0.385	0.421	-	-	0	-	0.00%
2020-07-08	0	0.830	0.780	0.850	0.800	0.830	100,000	81,520	0.8152	0.414	0.389	0.424	0.399	0.414	200,687	0.4062	3.75%
2020-07-07	0	0.800	0.660	0.800	-	-	0	0	-	0.399	0.329	0.399	-	-	0	-	-3.61%
2020-07-06	0	0.830	0.670	0.830	0.830	0.830	100,000	83,000	0.8300	0.414	0.334	0.414	0.414	0.414	200,687	0.4136	18.57%
2020-07-03	0	0.700	0.680	0.730	0.680	0.700	152,000	105,280	0.6926	0.349	0.339	0.364	0.339	0.349	305,044	0.3451	0.00%
2020-07-02	0	0.700	0.700	0.730	0.630	0.700	164,000	111,640	0.6807	0.349	0.349	0.364	0.314	0.349	329,127	0.3392	0.00%
2020-06-30	0	0.700	0.650	0.700	0.700	0.700	44,000	30,800	0.7000	0.349	0.324	0.349	0.349	0.349	88,302	0.3488	0.00%
2020-06-29	0	0.700	0.640	0.700	0.520	0.750	340,000	219,440	0.6454	0.349	0.319	0.349	0.259	0.374	682,336	0.3216	44.33%
2020-06-26	0	0.485	0.485	0.520	0.480	0.480	4,000	1,920	0.4800	0.242	0.242	0.259	0.239	0.239	8,027	0.2392	-4.90%
2020-06-24	0	0.510	0.480	0.530	-	-	0	0	-	0.254	0.239	0.264	-	-	0	-	0.00%
2020-06-23	0	0.510	0.485	0.520	-	-	0	0	-	0.254	0.242	0.259	-	-	0	-	0.00%
2020-06-22	0	0.510	0.495	0.530	-	-	0	0	-	0.254	0.247	0.264	-	-	0	-	0.00%
2020-06-19	0	0.510	0.480	0.530	-	-	0	0	-	0.254	0.239	0.264	-	-	0	-	0.00%
2020-06-18	0	0.510	0.490	0.530	-	-	0	0	-	0.254	0.244	0.264	-	-	0	-	0.00%
2020-06-17	0	0.510	0.490	0.530	-	-	0	0	-	0.254	0.244	0.264	-	-	0	-	0.00%
2020-06-16	0	0.510	0.480	0.530	0.510	0.510	24,000	12,240	0.5100	0.254	0.239	0.264	0.254	0.254	48,165	0.2541	-5.56%
2020-06-15	0	0.540	0.520	0.600	-	-	0	0	-	0.269	0.259	0.299	-	-	0	-	0.00%
2020-06-12	0	0.540	0.520	0.600	0.540	0.540	16,000	8,640	0.5400	0.269	0.259	0.299	0.269	0.269	32,110	0.2691	0.00%
2020-06-11	0	0.540	0.510	0.600	-	-	0	0	-	0.269	0.254	0.299	-	-	0	-	0.00%
2020-06-10	0	0.540	0.530	0.600	0.540	0.540	60,000	32,400	0.5400	0.269	0.264	0.299	0.269	0.269	120,412	0.2691	-5.26%
2020-06-09	0	0.570	0.560	0.570	0.560	0.570	76,000	42,880	0.5642	0.284	0.279	0.284	0.279	0.284	152,522	0.2811	1.79%
2020-06-08	0	0.560	0.520	0.560	0.520	0.610	60,000	31,920	0.5320	0.279	0.259	0.279	0.259	0.304	120,412	0.2651	7.69%
2020-06-05	0	0.520	0.480	0.520	-	-	0	0	-	0.259	0.239	0.259	-	-	0	-	0.00%
2020-06-04	0	0.520	0.480	0.520	-	-	0	0	-	0.259	0.239	0.259	-	-	0	-	0.00%
2020-06-03	0	0.520	0.490	0.520	0.480	0.520	36,000	17,800	0.4944	0.259	0.244	0.259	0.239	0.259	72,247	0.2464	1.96%
2020-06-02	0	0.510	0.500	0.520	0.510	0.510	4,000	2,040	0.5100	0.254	0.249	0.259	0.254	0.254	8,027	0.2541	-5.56%
2020-06-01	0	0.540	0.510	0.540	0.590	0.590	4,000	2,360	0.5900	0.269	0.254	0.269	0.294	0.294	8,027	0.2940	1.89%
2020-05-29	0	0.530	0.520	0.570	0.530	0.570	8,000	4,400	0.5500	0.264	0.259	0.284	0.264	0.284	16,055	0.2741	1.92%
2020-05-28	0	0.520	0.500	0.550	0.500	0.520	32,000	16,080	0.5025	0.259	0.249	0.274	0.249	0.259	64,220	0.2504	-3.70%
2020-05-27	0	0.540	0.500	0.550	0.540	0.590	64,000	34,760	0.5431	0.269	0.249	0.274	0.269	0.294	128,440	0.2706	0.00%
2020-05-26	0	0.540	0.520	0.540	0.540	0.540	4,000	2,160	0.5400	0.269	0.259	0.269	0.269	0.269	8,027	0.2691	-1.82%
2020-05-25	0	0.550	0.520	0.570	-	-	0	0	-	0.274	0.259	0.284	-	-	0	-	0.00%
2020-05-22	0	0.550	0.520	0.570	-	-	0	0	-	0.274	0.259	0.284	-	-	0	-	0.00%
2020-05-21	0	0.550	0.520	0.550	-	-	0	0	-	0.274	0.259	0.274	-	-	0	-	0.00%
2020-05-20	0	0.550	0.520	0.550	-	-	0	0	-	0.274	0.259	0.274	-	-	0	-	0.00%
2020-05-19	0	0.550	0.520	0.550	0.550	0.550	20,000	11,000	0.5500	0.274	0.259	0.274	0.274	0.274	40,137	0.2741	0.00%
2020-05-18	0	0.550	0.520	0.550	-	-	0	0	-	0.274	0.259	0.274	-	-	0	-	0.00%
2020-05-15	0	0.550	0.520	0.550	0.540	0.560	28,000	15,520	0.5543	0.274	0.259	0.274	0.269	0.279	56,192	0.2762	1.85%
2020-05-14	0	0.540	0.500	0.540	-	-	0	0	-	0.269	0.249	0.269	-	-	0	-	0.00%
2020-05-13	0	0.540	0.500	0.540	-	-	0	0	-	0.269	0.249	0.269	-	-	0	-	0.00%
2020-05-12	0	0.540	0.500	0.540	0.540	0.540	4,000	2,160	0.5400	0.269	0.249	0.269	0.269	0.269	8,027	0.2691	3.85%
2020-05-11	0	0.520	0.520	0.530	0.520	0.520	40,000	20,800	0.5200	0.259	0.259	0.264	0.259	0.259	80,275	0.2591	-1.89%
2020-05-08	0	0.530	0.500	0.530	-	-	0	0	-	0.264	0.249	0.264	-	-	0	-	0.00%
2020-05-07	0	0.530	0.500	0.530	-	-	0	0	-	0.264	0.249	0.264	-	-	0	-	0.00%
2020-05-06	0	0.530	0.500	0.540	0.500	0.530	20,000	10,360	0.5180	0.264	0.249	0.269	0.249	0.264	40,137	0.2581	0.00%
2020-05-05	0	0.530	0.530	0.550	0.530	0.550	72,000	38,320	0.5322	0.264	0.264	0.274	0.264	0.274	144,495	0.2652	-3.64%
2020-05-04	0	0.550	0.520	0.550	0.530	0.550	20,000	10,680	0.5340	0.274	0.259	0.274	0.264	0.274	40,137	0.2661	-6.78%
2020-04-29	0	0.590	0.520	0.590	0.600	0.600	8,000	4,800	0.6000	0.294	0.259	0.294	0.299	0.299	16,055	0.2990	5.36%
2020-04-28	0	0.560	0.500	0.560	-	-	0	0	-	0.279	0.249	0.279	-	-	0	-	0.00%
2020-04-27	0	0.560	0.530	0.560	0.520	0.560	12,000	6,400	0.5333	0.279	0.264	0.279	0.259	0.279	24,082	0.2658	0.00%
2020-04-24	0	0.560	0.520	0.560	-	-	0	0	-	0.279	0.259	0.279	-	-	0	-	0.00%
2020-04-23	0	0.560	0.530	0.560	0.530	0.570	28,000	15,280	0.5457	0.279	0.264	0.279	0.264	0.284	56,192	0.2719	-1.75%
2020-04-22	0	0.570	0.540	0.570	-	-	0	0	-	0.284	0.269	0.284	-	-	0	-	0.00%
2020-04-21	0	0.570	0.540	0.570	0.540	0.620	32,000	18,120	0.5663	0.284	0.269	0.284	0.269	0.309	64,220	0.2822	1.79%
2020-04-20	0	0.560	0.500	0.560	-	-	0	0	-	0.279	0.249	0.279	-	-	0	-	0.00%
2020-04-17	0	0.560	0.520	0.560	0.560	0.560	52,000	29,120	0.5600	0.279	0.259	0.279	0.279	0.279	104,357	0.2790	0.00%
2020-04-16	0	0.560	0.510	0.560	0.520	0.560	44,000	23,040	0.5236	0.279	0.254	0.279	0.259	0.279	88,302	0.2609	1.82%
2020-04-15	0	0.550	0.520	0.550	0.520	0.550	40,000	21,040	0.5260	0.274	0.259	0.274	0.259	0.274	80,275	0.2621	-1.79%
2020-04-14	0	0.560	0.540	0.570	-	-	0	0	-	0.279	0.269	0.284	-	-	0	-	0.00%
2020-04-09	0	0.560	0.530	0.570	-	-	0	0	-	0.279	0.264	0.284	-	-	0	-	0.00%
2020-04-08	0	0.560	0.500	0.570	-	-	0	0	-	0.279	0.249	0.284	-	-	0	-	0.00%
2020-04-07	0	0.560	0.550	0.570	-	-	0	0	-	0.279	0.274	0.284	-	-	0	-	0.00%
2020-04-06	0	0.560	0.500	0.570	-	-	0	0	-	0.279	0.249	0.284	-	-	0	-	0.00%
2020-04-03	0	0.560	0.540	0.570	0.560	0.600	44,000	25,760	0.5855	0.279	0.269	0.284	0.279	0.299	88,302	0.2917	-1.75%
2020-04-02	0	0.570	0.500	0.610	-	-	0	0	-	0.284	0.249	0.304	-	-	0	-	0.00%
2020-04-01	0	0.570	0.550	0.570	0.610	0.610	4,000	2,440	0.6100	0.284	0.274	0.284	0.304	0.304	8,027	0.3040	0.00%
2020-03-31	0	0.570	0.540	0.570	0.580	0.620	28,000	16,400	0.5857	0.284	0.269	0.284	0.289	0.309	56,192	0.2919	-1.72%
2020-03-30	0	0.580	0.530	0.580	0.530	0.580	36,000	19,360	0.5378	0.289	0.264	0.289	0.264	0.289	72,247	0.2680	-4.92%
2020-03-27	0	0.610	0.550	0.610	0.540	0.610	36,000	20,040	0.5567	0.304	0.274	0.304	0.269	0.304	72,247	0.2774	1.67%
2020-03-26	0	0.600	0.560	0.600	0.600	0.610	36,000	21,640	0.6011	0.299	0.279	0.299	0.299	0.304	72,247	0.2995	3.45%
2020-03-25	0	0.580	0.580	0.620	0.580	0.650	460,000	273,920	0.5955	0.289	0.289	0.309	0.289	0.324	923,160	0.2967	-21.62%
2020-03-24	0	0.740	0.690	0.740	0.730	0.740	28,000	20,560	0.7343	0.369	0.344	0.369	0.364	0.369	56,192	0.3659	0.00%
2020-03-23	0	0.740	0.620	0.730	-	-	0	0	-	0.369	0.309	0.364	-	-	0	-	-6.33%
2020-03-20	0	0.790	0.540	0.780	0.790	0.790	12,000	9,480	0.7900	0.394	0.269	0.389	0.394	0.394	24,082	0.3936	11.27%
2020-03-19	0	0.710	0.570	0.740	-	-	0	0	-	0.354	0.284	0.369	-	-	0	-	0.00%
2020-03-18	0	0.710	0.540	0.740	-	-	0	0	-	0.354	0.269	0.369	-	-	0	-	0.00%
2020-03-17	0	0.710	0.610	0.700	0.710	0.710	8,000	5,680	0.7100	0.354	0.304	0.349	0.354	0.354	16,055	0.3538	-1.39%
2020-03-16	0	0.720	0.650	0.720	-	-	0	0	-	0.359	0.324	0.359	-	-	0	-	-1.37%
2020-03-13	0	0.730	0.650	0.720	-	-	0	0	-	0.364	0.324	0.359	-	-	0	-	-1.35%
2020-03-12	0	0.740	0.690	0.730	-	-	0	0	-	0.369	0.344	0.364	-	-	0	-	-1.33%
2020-03-11	0	0.750	0.680	0.750	-	-	0	0	-	0.374	0.339	0.374	-	-	0	-	-1.32%
2020-03-10	0	0.760	0.680	0.760	-	-	0	0	-	0.379	0.339	0.379	-	-	0	-	-1.30%
2020-03-09	0	0.770	0.680	0.760	0.720	0.770	72,000	52,840	0.7339	0.384	0.339	0.379	0.359	0.384	144,495	0.3657	-3.75%
2020-03-06	0	0.800	0.750	0.800	0.770	0.810	28,000	21,760	0.7771	0.399	0.374	0.399	0.384	0.404	56,192	0.3872	2.56%
2020-03-05	0	0.780	0.730	0.780	0.730	0.780	28,000	20,640	0.7371	0.389	0.364	0.389	0.364	0.389	56,192	0.3673	-3.70%
2020-03-04	0	0.810	0.720	0.810	0.810	0.810	20,000	15,240	0.7620	0.404	0.359	0.404	0.404	0.404	40,137	0.3797	8.00%
2020-03-03	0	0.750	0.730	0.750	0.730	0.750	44,000	32,440	0.7373	0.374	0.364	0.374	0.364	0.374	88,302	0.3674	0.00%
2020-03-02	0	0.750	0.750	0.780	0.730	0.730	60,000	43,800	0.7300	0.374	0.374	0.389	0.364	0.364	120,412	0.3638	-3.85%
2020-02-28	0	0.780	0.740	0.780	-	-	0	0	-	0.389	0.369	0.389	-	-	0	-	0.00%
2020-02-27	0	0.780	0.730	0.780	-	-	0	0	-	0.389	0.364	0.389	-	-	0	-	0.00%
2020-02-26	0	0.780	0.740	0.820	-	-	0	0	-	0.389	0.369	0.409	-	-	0	-	0.00%
2020-02-25	0	0.780	0.740	0.820	-	-	0	0	-	0.389	0.369	0.409	-	-	0	-	0.00%
2020-02-24	0	0.780	0.770	0.820	0.780	0.780	12,000	9,360	0.7800	0.389	0.384	0.409	0.389	0.389	24,082	0.3887	-3.70%
2020-02-21	0	0.810	0.790	0.820	0.810	0.820	12,000	9,760	0.8133	0.404	0.394	0.409	0.404	0.409	24,082	0.4053	-1.22%
2020-02-20	0	0.820	0.810	0.820	-	-	0	0	-	0.409	0.404	0.409	-	-	0	-	-3.53%
2020-02-19	0	0.850	0.810	0.850	-	-	0	0	-	0.424	0.404	0.424	-	-	0	-	0.00%
2020-02-18	0	0.850	0.810	0.900	-	-	0	0	-	0.424	0.404	0.448	-	-	0	-	0.00%
2020-02-17	0	0.850	0.810	0.850	-	-	0	0	-	0.424	0.404	0.424	-	-	0	-	0.00%
2020-02-14	0	0.850	0.820	0.850	0.850	0.850	4,000	3,400	0.8500	0.424	0.409	0.424	0.424	0.424	8,027	0.4235	-2.30%
2020-02-13	0	0.870	0.820	0.900	-	-	0	0	-	0.434	0.409	0.448	-	-	0	-	0.00%
2020-02-12	0	0.870	0.820	0.900	-	-	0	0	-	0.434	0.409	0.448	-	-	0	-	0.00%
2020-02-11	0	0.870	0.850	0.920	-	-	0	0	-	0.434	0.424	0.458	-	-	0	-	0.00%
2020-02-10	0	0.870	0.870	0.900	0.800	0.920	260,000	215,080	0.8272	0.434	0.434	0.448	0.399	0.458	521,786	0.4122	3.57%
2020-02-07	0	0.840	0.840	0.880	0.800	0.840	28,000	22,600	0.8071	0.419	0.419	0.438	0.399	0.419	56,192	0.4022	-4.55%
2020-02-06	0	0.880	0.800	0.900	-	-	0	0	-	0.438	0.399	0.448	-	-	0	-	0.00%
2020-02-05	0	0.880	0.800	0.920	-	-	0	0	-	0.438	0.399	0.458	-	-	0	-	0.00%
2020-02-04	0	0.880	0.800	0.880	-	-	0	0	-	0.438	0.399	0.438	-	-	0	-	-2.22%
2020-02-03	0	0.900	0.800	0.900	-	-	0	0	-	0.448	0.399	0.448	-	-	0	-	0.00%
2020-01-31	0	0.900	0.810	0.900	0.790	0.900	60,000	49,800	0.8300	0.448	0.404	0.448	0.394	0.448	120,412	0.4136	2.27%
2020-01-30	0	0.880	0.780	0.880	-	-	0	0	-	0.438	0.389	0.438	-	-	0	-	0.00%
2020-01-29	0	0.880	0.680	1.000	-	-	0	0	-	0.438	0.339	0.498	-	-	0	-	0.00%
2020-01-24	0	0.880	0.820	1.000	-	-	0	0	-	0.438	0.409	0.498	-	-	0	-	0.00%
2020-01-23	0	0.880	0.820	0.880	-	-	0	0	-	0.438	0.409	0.438	-	-	0	-	-2.22%
2020-01-22	0	0.900	0.830	0.900	0.900	0.900	8,000	7,200	0.9000	0.448	0.414	0.448	0.448	0.448	16,055	0.4485	1.12%
2020-01-21	0	0.890	0.830	1.000	-	-	0	0	-	0.443	0.414	0.498	-	-	0	-	0.00%
2020-01-20	0	0.890	0.840	0.900	-	-	0	0	-	0.443	0.419	0.448	-	-	0	-	0.00%
2020-01-17	0	0.890	0.840	0.900	-	-	0	0	-	0.443	0.419	0.448	-	-	0	-	0.00%
2020-01-16	0	0.890	0.840	0.900	0.890	0.890	12,000	10,680	0.8900	0.443	0.419	0.448	0.443	0.443	24,082	0.4435	-1.11%
2020-01-15	0	0.900	0.840	0.900	-	-	0	0	-	0.448	0.419	0.448	-	-	0	-	0.00%
2020-01-14	0	0.900	0.900	0.910	0.800	0.900	220,000	192,360	0.8744	0.448	0.448	0.453	0.399	0.448	441,511	0.4357	-1.10%
2020-01-13	0	0.910	0.710	0.910	-	-	0	0	-	0.453	0.354	0.453	-	-	0	-	0.00%
2020-01-10	0	0.910	0.820	0.910	0.910	0.910	56,000	50,960	0.9100	0.453	0.409	0.453	0.453	0.453	112,385	0.4534	1.11%
2020-01-09	0	0.900	0.710	0.900	-	-	0	0	-	0.448	0.354	0.448	-	-	0	-	0.00%
2020-01-08	0	0.900	0.720	1.080	-	-	0	0	-	0.448	0.359	0.538	-	-	0	-	0.00%
2020-01-07	0	0.900	0.710	1.080	-	-	0	0	-	0.448	0.354	0.538	-	-	0	-	0.00%
2020-01-06	0	0.900	0.710	0.900	-	-	0	0	-	0.448	0.354	0.448	-	-	0	-	0.00%
2020-01-03	0	0.900	0.710	0.900	-	-	0	0	-	0.448	0.354	0.448	-	-	0	-	0.00%
2020-01-02	0	0.900	0.700	0.920	-	-	0	0	-	0.448	0.349	0.458	-	-	0	-	0.00%
2019-12-31	0	0.900	0.700	0.960	0.890	0.900	56,000	50,360	0.8993	0.448	0.349	0.478	0.443	0.448	112,385	0.4481	11.11%
2019-12-30	0	0.810	0.650	0.920	-	-	0	0	-	0.404	0.324	0.458	-	-	0	-	0.00%
2019-12-27	0	0.810	0.640	0.850	-	-	0	0	-	0.404	0.319	0.424	-	-	0	-	0.00%
2019-12-24	0	0.810	0.640	0.920	-	-	0	0	-	0.404	0.319	0.458	-	-	0	-	0.00%
2019-12-23	0	0.810	0.810	0.920	-	-	0	0	-	0.404	0.404	0.458	-	-	0	-	0.00%
2019-12-20	0	0.810	0.640	0.920	-	-	0	0	-	0.404	0.319	0.458	-	-	0	-	0.00%
2019-12-19	0	0.810	0.640	0.920	-	-	0	0	-	0.404	0.319	0.458	-	-	0	-	0.00%
2019-12-18	0	0.810	0.640	0.920	-	-	0	0	-	0.404	0.319	0.458	-	-	0	-	0.00%
2019-12-17	0	0.810	0.700	0.920	-	-	0	0	-	0.404	0.349	0.458	-	-	0	-	0.00%
2019-12-16	0	0.810	0.640	0.920	-	-	0	0	-	0.404	0.319	0.458	-	-	0	-	0.00%
2019-12-13	0	0.810	0.640	0.920	-	-	0	0	-	0.404	0.319	0.458	-	-	0	-	0.00%
2019-12-12	0	0.810	0.700	0.920	0.810	0.810	20,000	16,200	0.8100	0.404	0.349	0.458	0.404	0.404	40,137	0.4036	0.00%
2019-12-11	0	0.810	0.660	0.810	-	-	0	0	-	0.404	0.329	0.404	-	-	0	-	0.00%
2019-12-10	0	0.810	0.630	0.850	-	-	0	0	-	0.404	0.314	0.424	-	-	0	-	0.00%
2019-12-09	0	0.810	0.700	0.810	0.820	0.820	4,000	3,280	0.8200	0.404	0.349	0.404	0.409	0.409	8,027	0.4086	8.00%
2019-12-06	0	0.750	0.730	0.850	-	-	0	0	-	0.374	0.364	0.424	-	-	0	-	0.00%
2019-12-05	0	0.750	0.750	0.880	0.700	0.870	36,000	26,640	0.7400	0.374	0.374	0.438	0.349	0.434	72,247	0.3687	-14.77%
2019-12-04	0	0.880	0.730	0.900	-	-	0	0	-	0.438	0.364	0.448	-	-	0	-	0.00%
2019-12-03	0	0.880	0.720	0.910	-	-	0	0	-	0.438	0.359	0.453	-	-	0	-	0.00%
2019-12-02	0	0.880	0.800	0.940	0.880	0.880	12,000	10,560	0.8800	0.438	0.399	0.468	0.438	0.438	24,082	0.4385	-4.35%
2019-11-29	0	0.920	0.880	0.930	-	-	0	0	-	0.458	0.438	0.463	-	-	0	-	0.00%
2019-11-28	0	0.920	0.750	0.920	0.920	0.920	4,000	3,680	0.9200	0.458	0.374	0.458	0.458	0.458	8,027	0.4584	4.55%
2019-11-27	0	0.880	0.750	0.930	-	-	0	0	-	0.438	0.374	0.463	-	-	0	-	0.00%
2019-11-26	0	0.880	0.750	0.910	-	-	0	0	-	0.438	0.374	0.453	-	-	0	-	0.00%
2019-11-25	0	0.880	0.750	0.950	-	-	0	0	-	0.438	0.374	0.473	-	-	0	-	0.00%
2019-11-22	0	0.880	0.750	0.930	-	-	0	0	-	0.438	0.374	0.463	-	-	0	-	0.00%
2019-11-21	0	0.880	0.750	0.930	-	-	0	0	-	0.438	0.374	0.463	-	-	0	-	0.00%
2019-11-20	0	0.880	0.750	0.900	-	-	0	0	-	0.438	0.374	0.448	-	-	0	-	0.00%
2019-11-19	0	0.880	0.750	0.920	-	-	0	0	-	0.438	0.374	0.458	-	-	0	-	0.00%
2019-11-18	0	0.880	0.750	0.960	-	-	0	0	-	0.438	0.374	0.478	-	-	0	-	0.00%
2019-11-15	0	0.880	0.750	0.960	-	-	0	0	-	0.438	0.374	0.478	-	-	0	-	0.00%
2019-11-14	0	0.880	0.750	1.070	-	-	0	0	-	0.438	0.374	0.533	-	-	0	-	0.00%
2019-11-13	0	0.880	0.750	1.000	-	-	0	0	-	0.438	0.374	0.498	-	-	0	-	0.00%
2019-11-12	0	0.880	0.750	0.920	-	-	0	0	-	0.438	0.374	0.458	-	-	0	-	0.00%
2019-11-11	0	0.880	0.750	1.050	-	-	0	0	-	0.438	0.374	0.523	-	-	0	-	0.00%
2019-11-08	0	0.880	0.750	0.960	-	-	0	0	-	0.438	0.374	0.478	-	-	0	-	0.00%
2019-11-07	0	0.880	0.880	0.930	0.880	0.880	32,000	28,160	0.8800	0.438	0.438	0.463	0.438	0.438	64,220	0.4385	-2.22%
2019-11-06	0	0.900	0.770	1.070	-	-	0	0	-	0.448	0.384	0.533	-	-	0	-	0.00%
2019-11-05	0	0.900	0.770	0.930	-	-	0	0	-	0.448	0.384	0.463	-	-	0	-	0.00%
2019-11-04	0	0.900	0.870	0.900	0.900	0.900	4,000	3,600	0.9000	0.448	0.434	0.448	0.448	0.448	8,027	0.4485	2.27%
2019-11-01	0	0.880	0.770	0.920	-	-	0	0	-	0.438	0.384	0.458	-	-	0	-	0.00%
2019-10-31	0	0.880	0.770	1.050	-	-	0	0	-	0.438	0.384	0.523	-	-	0	-	0.00%
2019-10-30	0	0.880	0.770	1.050	-	-	0	0	-	0.438	0.384	0.523	-	-	0	-	0.00%
2019-10-29	0	0.880	0.770	0.920	-	-	0	0	-	0.438	0.384	0.458	-	-	0	-	0.00%
2019-10-28	0	0.880	0.770	0.950	-	-	0	0	-	0.438	0.384	0.473	-	-	0	-	0.00%
2019-10-25	0	0.880	0.780	0.900	-	-	0	0	-	0.438	0.389	0.448	-	-	0	-	0.00%
2019-10-24	0	0.880	0.770	0.900	-	-	0	0	-	0.438	0.384	0.448	-	-	0	-	0.00%
2019-10-23	0	0.880	0.770	0.880	-	-	0	0	-	0.438	0.384	0.438	-	-	0	-	0.00%
2019-10-22	0	0.880	0.770	0.900	-	-	0	0	-	0.438	0.384	0.448	-	-	0	-	0.00%
2019-10-21	0	0.880	0.770	0.900	-	-	0	0	-	0.438	0.384	0.448	-	-	0	-	0.00%
2019-10-18	0	0.880	0.770	0.900	-	-	0	0	-	0.438	0.384	0.448	-	-	0	-	0.00%
2019-10-17	0	0.880	0.770	0.890	-	-	0	0	-	0.438	0.384	0.443	-	-	0	-	0.00%
2019-10-16	0	0.880	0.770	0.920	-	-	0	0	-	0.438	0.384	0.458	-	-	0	-	0.00%
2019-10-15	0	0.880	0.770	0.900	-	-	0	0	-	0.438	0.384	0.448	-	-	0	-	0.00%
2019-10-14	0	0.880	0.770	0.900	-	-	0	0	-	0.438	0.384	0.448	-	-	0	-	0.00%
2019-10-11	0	0.880	0.770	0.950	-	-	0	0	-	0.438	0.384	0.473	-	-	0	-	0.00%
2019-10-10	0	0.880	0.770	0.900	-	-	0	0	-	0.438	0.384	0.448	-	-	0	-	0.00%
2019-10-09	0	0.880	0.770	0.950	-	-	0	0	-	0.438	0.384	0.473	-	-	0	-	0.00%
2019-10-08	0	0.880	0.780	0.920	-	-	0	0	-	0.438	0.389	0.458	-	-	0	-	0.00%
2019-10-04	0	0.880	0.800	0.950	-	-	0	0	-	0.438	0.399	0.473	-	-	0	-	0.00%
2019-10-03	0	0.880	0.780	0.920	-	-	0	0	-	0.438	0.389	0.458	-	-	0	-	0.00%
2019-10-02	0	0.880	0.820	0.900	-	-	0	0	-	0.438	0.409	0.448	-	-	0	-	0.00%
2019-09-30	0	0.880	0.780	0.950	-	-	0	0	-	0.438	0.389	0.473	-	-	0	-	0.00%
2019-09-27	0	0.880	0.880	1.050	-	-	0	0	-	0.438	0.438	0.523	-	-	0	-	0.00%
2019-09-26	0	0.880	0.870	0.900	0.870	0.900	32,000	28,000	0.8750	0.438	0.434	0.448	0.434	0.448	64,220	0.4360	0.00%
2019-09-25	0	0.880	0.870	1.050	-	-	0	0	-	0.438	0.434	0.523	-	-	0	-	0.00%
2019-09-24	0	0.880	0.870	1.050	-	-	0	0	-	0.438	0.434	0.523	-	-	0	-	0.00%
2019-09-23	0	0.880	0.880	1.050	-	-	0	0	-	0.438	0.438	0.523	-	-	0	-	0.00%
2019-09-20	0	0.880	0.880	1.050	-	-	0	0	-	0.438	0.438	0.523	-	-	0	-	0.00%
2019-09-19	0	0.880	0.880	1.050	-	-	0	0	-	0.438	0.438	0.523	-	-	0	-	0.00%
2019-09-18	0	0.880	0.880	1.050	-	-	0	0	-	0.438	0.438	0.523	-	-	0	-	0.00%
2019-09-17	0	0.880	0.860	1.050	0.880	0.880	132,000	116,160	0.8800	0.438	0.429	0.523	0.438	0.438	264,907	0.4385	-2.22%
2019-09-16	0	0.900	0.900	1.050	0.900	0.900	4,000	3,600	0.9000	0.448	0.448	0.523	0.448	0.448	8,027	0.4485	-11.76%
2019-09-13	0	1.020	0.900	1.050	-	-	0	0	-	0.508	0.448	0.523	-	-	0	-	0.00%
2019-09-12	0	1.020	0.900	1.020	-	-	0	0	-	0.508	0.448	0.508	-	-	0	-	0.00%
2019-09-11	0	1.020	0.900	1.120	-	-	0	0	-	0.508	0.448	0.558	-	-	0	-	0.00%
2019-09-10	0	1.020	0.900	1.130	-	-	0	0	-	0.508	0.448	0.563	-	-	0	-	0.00%
2019-09-09	0	1.020	0.900	1.020	-	-	0	0	-	0.508	0.448	0.508	-	-	0	-	0.00%
2019-09-06	0	1.020	0.900	1.050	-	-	0	0	-	0.508	0.448	0.523	-	-	0	-	0.00%
2019-09-05	0	1.020	0.900	1.020	-	-	0	0	-	0.508	0.448	0.508	-	-	0	-	0.00%
2019-09-04	0	1.020	0.900	1.050	-	-	0	0	-	0.508	0.448	0.523	-	-	0	-	0.00%
2019-09-03	0	1.020	0.900	1.130	-	-	0	0	-	0.508	0.448	0.563	-	-	0	-	0.00%
2019-09-02	0	1.020	0.900	1.020	-	-	0	0	-	0.508	0.448	0.508	-	-	0	-	0.00%
2019-08-30	0	1.020	0.900	1.020	-	-	0	0	-	0.508	0.448	0.508	-	-	0	-	0.00%
2019-08-29	0	1.020	0.900	1.130	-	-	0	0	-	0.508	0.448	0.563	-	-	0	-	0.00%
2019-08-28	0	1.020	0.810	1.120	1.020	1.020	20,000	20,400	1.0200	0.508	0.404	0.558	0.508	0.508	40,137	0.5083	0.00%
2019-08-27	0	1.020	0.560	1.100	-	-	0	0	-	0.508	0.279	0.548	-	-	0	-	0.00%
2019-08-26	0	1.020	0.520	1.130	-	-	0	0	-	0.508	0.259	0.563	-	-	0	-	0.00%
2019-08-23	0	1.020	0.530	1.120	-	-	0	0	-	0.508	0.264	0.558	-	-	0	-	0.00%
2019-08-22	0	1.020	0.510	1.050	-	-	0	0	-	0.508	0.254	0.523	-	-	0	-	0.00%
2019-08-21	0	1.020	0.820	1.050	-	-	0	0	-	0.508	0.409	0.523	-	-	0	-	0.00%
2019-08-20	0	1.020	0.540	1.050	-	-	0	0	-	0.508	0.269	0.523	-	-	0	-	0.00%
2019-08-19	0	1.020	0.540	1.020	-	-	0	0	-	0.508	0.269	0.508	-	-	0	-	0.00%
2019-08-16	0	1.020	0.770	1.130	-	-	0	0	-	0.508	0.384	0.563	-	-	0	-	0.00%
2019-08-15	0	1.020	0.730	1.110	-	-	0	0	-	0.508	0.364	0.553	-	-	0	-	0.00%
2019-08-14	0	1.020	0.770	1.130	-	-	0	0	-	0.508	0.384	0.563	-	-	0	-	0.00%
2019-08-13	0	1.020	0.950	1.050	-	-	0	0	-	0.508	0.473	0.523	-	-	0	-	0.00%
2019-08-12	0	1.020	0.940	1.020	-	-	0	0	-	0.508	0.468	0.508	-	-	0	-	0.00%
2019-08-09	0	1.020	0.690	1.120	-	-	0	0	-	0.508	0.344	0.558	-	-	0	-	0.00%
2019-08-08	0	1.020	0.770	1.120	-	-	0	0	-	0.508	0.384	0.558	-	-	0	-	0.00%
2019-08-07	0	1.020	0.880	1.120	-	-	0	0	-	0.508	0.438	0.558	-	-	0	-	0.00%
2019-08-06	0	1.020	0.790	1.020	-	-	0	0	-	0.508	0.394	0.508	-	-	0	-	0.00%
2019-08-05	0	1.020	1.020	1.130	1.020	1.020	4,000	4,080	1.0200	0.508	0.508	0.563	0.508	0.508	8,027	0.5083	-8.93%
2019-08-02	0	1.120	-	1.120	1.120	1.120	272,000	304,640	1.1200	0.558	-	0.558	0.558	0.558	545,868	0.5581	2.75%
2019-08-01	0	1.090	0.860	1.120	-	-	0	0	-	0.543	0.429	0.558	-	-	0	-	0.00%
2019-07-31	0	1.090	0.910	1.130	-	-	0	0	-	0.543	0.453	0.563	-	-	0	-	0.00%
2019-07-30	0	1.090	0.900	1.090	1.100	1.100	232,000	255,200	1.1000	0.543	0.448	0.543	0.548	0.548	465,594	0.5481	-0.91%
2019-07-29	0	1.100	0.830	1.100	-	-	0	0	-	0.548	0.414	0.548	-	-	0	-	0.00%
2019-07-26	0	1.100	1.020	1.100	-	-	0	0	-	0.548	0.508	0.548	-	-	0	-	-0.90%
2019-07-25	0	1.110	0.990	1.110	-	-	0	0	-	0.553	0.493	0.553	-	-	0	-	-0.89%
2019-07-24	0	1.120	0.950	1.120	-	-	0	0	-	0.558	0.473	0.558	-	-	0	-	0.00%
2019-07-23	0	1.120	1.020	1.120	-	-	0	0	-	0.558	0.508	0.558	-	-	0	-	0.00%
2019-07-22	0	1.120	1.080	1.140	-	-	0	0	-	0.558	0.538	0.568	-	-	0	-	0.00%
2019-07-19	0	1.120	1.060	1.140	1.120	1.130	244,000	275,560	1.1293	0.558	0.528	0.568	0.558	0.563	489,676	0.5627	0.90%
2019-07-18	0	1.110	1.100	1.150	1.110	1.180	108,000	121,120	1.1215	0.553	0.548	0.573	0.553	0.588	216,742	0.5588	1.83%
2019-07-17	0	1.090	1.000	1.150	-	-	0	0	-	0.543	0.498	0.573	-	-	0	-	0.00%
2019-07-16	0	1.090	0.990	1.100	-	-	0	0	-	0.543	0.493	0.548	-	-	0	-	0.00%
2019-07-15	0	1.090	1.000	1.100	1.090	1.090	4,000	4,360	1.0900	0.543	0.498	0.548	0.543	0.543	8,027	0.5431	3.81%
2019-07-12	0	1.050	0.900	1.090	-	-	0	0	-	0.523	0.448	0.543	-	-	0	-	0.00%
2019-07-11	0	1.050	0.850	1.100	1.050	1.050	4,000	4,200	1.0500	0.523	0.424	0.548	0.523	0.523	8,027	0.5232	0.00%
2019-07-10	0	1.050	1.050	1.100	1.050	1.050	24,000	25,200	1.0500	0.523	0.523	0.548	0.523	0.523	48,165	0.5232	-2.78%
2019-07-09	0	1.080	0.930	1.130	-	-	0	0	-	0.538	0.463	0.563	-	-	0	-	0.00%
2019-07-08	0	1.080	0.890	1.190	1.080	1.080	4,000	4,320	1.0800	0.538	0.443	0.593	0.538	0.538	8,027	0.5382	0.00%
2019-07-05	0	1.080	1.080	1.130	1.000	1.010	16,000	16,080	1.0050	0.538	0.538	0.563	0.498	0.503	32,110	0.5008	-5.26%
2019-07-04	0	1.140	1.070	1.180	-	-	0	0	-	0.568	0.533	0.588	-	-	0	-	0.00%
2019-07-03	0	1.140	1.000	1.190	-	-	0	0	-	0.568	0.498	0.593	-	-	0	-	0.00%
2019-07-02	0	1.140	1.000	1.180	-	-	0	0	-	0.568	0.498	0.588	-	-	0	-	0.00%
2019-06-28	0	1.140	1.070	1.180	-	-	0	0	-	0.568	0.533	0.588	-	-	0	-	0.00%
2019-06-27	0	1.140	1.040	1.150	-	-	0	0	-	0.568	0.518	0.573	-	-	0	-	0.00%
2019-06-26	0	1.140	1.080	1.140	1.060	1.140	92,000	99,840	1.0852	0.568	0.538	0.568	0.528	0.568	184,632	0.5408	-4.20%
2019-06-25	0	1.190	1.050	1.190	-	-	0	0	-	0.593	0.523	0.593	-	-	0	-	0.00%
2019-06-24	0	1.190	1.010	1.190	-	-	0	0	-	0.593	0.503	0.593	-	-	0	-	0.00%
2019-06-21	0	1.190	1.010	1.190	-	-	0	0	-	0.593	0.503	0.593	-	-	0	-	-0.83%
2019-06-20	0	1.200	1.010	1.200	1.190	1.200	276,000	328,520	1.1903	0.598	0.503	0.598	0.593	0.598	553,896	0.5931	2.13%
2019-06-19	0	1.200	0.800	1.200	1.200	1.200	20,000	24,000	1.2000	0.585	0.390	0.585	0.585	0.585	40,991	0.5855	0.00%
2019-06-18	0	1.200	1.000	1.200	-	-	0	0	-	0.585	0.488	0.585	-	-	0	-	-0.83%
2019-06-17	0	1.210	1.060	1.210	1.190	1.210	236,000	281,000	1.1907	0.590	0.517	0.590	0.581	0.590	483,698	0.5809	0.83%
2019-06-14	0	1.200	1.100	1.200	-	-	0	0	-	0.585	0.537	0.585	-	-	0	-	0.00%
2019-06-13	0	1.200	0.960	1.200	1.190	1.200	280,000	333,280	1.1903	0.585	0.468	0.585	0.581	0.585	573,879	0.5807	0.00%
2019-06-12	0	1.200	1.150	1.200	1.190	1.200	284,000	340,280	1.1982	0.585	0.561	0.585	0.581	0.585	582,077	0.5846	0.84%
2019-06-11	0	1.190	1.100	1.190	1.180	1.190	232,000	274,320	1.1824	0.581	0.537	0.581	0.576	0.581	475,500	0.5769	0.00%
2019-06-10	0	1.190	1.070	1.190	1.190	1.200	184,000	219,400	1.1924	0.581	0.522	0.581	0.581	0.585	377,121	0.5818	1.71%
2019-06-06	0	1.170	0.900	1.190	-	-	0	0	-	0.571	0.439	0.581	-	-	0	-	0.00%
2019-06-05	0	1.170	1.090	1.170	1.200	1.200	220,000	264,000	1.2000	0.571	0.532	0.571	0.585	0.585	450,905	0.5855	0.00%
2019-06-04	0	1.170	1.050	1.170	-	-	0	0	-	0.571	0.512	0.571	-	-	0	-	-2.50%
2019-06-03	0	1.200	1.050	1.200	1.200	1.200	300,000	360,000	1.2000	0.585	0.512	0.585	0.585	0.585	614,871	0.5855	-0.83%
2019-05-31	0	1.210	1.160	1.210	1.200	1.220	256,000	310,960	1.2147	0.590	0.566	0.590	0.585	0.595	524,690	0.5927	1.68%
2019-05-30	0	1.190	1.120	1.190	1.120	1.190	12,000	13,720	1.1433	0.581	0.546	0.581	0.546	0.581	24,595	0.5578	0.00%
2019-05-29	0	1.190	1.060	1.200	-	-	0	0	-	0.581	0.517	0.585	-	-	0	-	0.00%
2019-05-28	0	1.190	1.000	1.190	1.180	1.190	192,000	226,640	1.1804	0.581	0.488	0.581	0.576	0.581	393,517	0.5759	0.00%
2019-05-27	0	1.190	0.800	1.190	1.190	1.200	288,000	344,240	1.1953	0.581	0.390	0.581	0.581	0.585	590,276	0.5832	0.85%
2019-05-24	0	1.180	1.100	1.180	-	-	0	0	-	0.576	0.537	0.576	-	-	0	-	0.00%
2019-05-23	0	1.180	1.100	1.180	1.190	1.200	300,000	357,080	1.1903	0.576	0.537	0.576	0.581	0.585	614,871	0.5807	-1.67%
2019-05-22	0	1.200	1.120	1.200	1.130	1.200	12,000	14,080	1.1733	0.585	0.546	0.585	0.551	0.585	24,595	0.5725	0.84%
2019-05-21	0	1.190	1.020	1.200	1.190	1.190	156,000	185,640	1.1900	0.581	0.498	0.585	0.581	0.581	319,733	0.5806	0.00%
2019-05-20	0	1.190	1.130	1.190	1.180	1.190	216,000	256,920	1.1894	0.581	0.551	0.581	0.576	0.581	442,707	0.5803	0.85%
2019-05-17	0	1.180	1.000	1.180	1.160	1.180	272,000	318,200	1.1699	0.576	0.488	0.576	0.566	0.576	557,483	0.5708	0.00%
2019-05-16	0	1.180	1.100	1.180	1.180	1.210	288,000	345,560	1.1999	0.576	0.537	0.576	0.576	0.590	590,276	0.5854	0.00%
2019-05-15	0	1.180	1.110	1.210	-	-	0	0	-	0.576	0.542	0.590	-	-	0	-	0.00%
2019-05-14	0	1.180	1.130	1.190	1.120	1.180	28,000	32,000	1.1429	0.576	0.551	0.581	0.546	0.576	57,388	0.5576	-1.67%
2019-05-10	0	1.200	1.060	1.200	-	-	0	0	-	0.585	0.517	0.585	-	-	0	-	0.00%
2019-05-09	0	1.200	1.110	1.200	-	-	0	0	-	0.585	0.542	0.585	-	-	0	-	0.00%
2019-05-08	0	1.200	1.030	1.200	-	-	0	0	-	0.585	0.503	0.585	-	-	0	-	-0.83%
2019-05-07	0	1.210	1.150	1.210	1.220	1.220	4,000	4,880	1.2200	0.590	0.561	0.590	0.595	0.595	8,198	0.5952	0.00%
2019-05-06	0	1.210	1.100	1.210	1.000	1.210	20,000	21,680	1.0840	0.590	0.537	0.590	0.488	0.590	40,991	0.5289	-0.82%
2019-05-03	0	1.220	0.710	1.220	-	-	0	0	-	0.595	0.346	0.595	-	-	0	-	0.00%
2019-05-02	0	1.220	1.140	1.220	1.210	1.220	284,000	343,760	1.2104	0.595	0.556	0.595	0.590	0.595	582,077	0.5906	1.67%
2019-04-30	0	1.200	-	1.200	1.190	1.200	328,000	392,440	1.1965	0.585	-	0.585	0.581	0.585	672,258	0.5838	-0.83%
2019-04-29	0	1.210	1.160	1.210	-	-	0	0	-	0.590	0.566	0.590	-	-	0	-	0.00%
2019-04-26	0	1.210	1.150	1.210	1.200	1.210	272,000	329,040	1.2097	0.590	0.561	0.590	0.585	0.590	557,483	0.5902	0.00%
2019-04-25	0	1.210	1.200	1.210	1.210	1.210	264,000	319,440	1.2100	0.590	0.585	0.590	0.590	0.590	541,086	0.5904	-0.82%
2019-04-24	0	1.220	1.180	1.220	1.210	1.220	228,000	275,920	1.2102	0.595	0.576	0.595	0.590	0.595	467,302	0.5905	2.52%
2019-04-23	0	1.190	1.030	1.190	1.190	1.190	280,000	333,200	1.1900	0.581	0.503	0.581	0.581	0.581	573,879	0.5806	-0.83%
2019-04-18	0	1.200	1.150	1.200	-	-	0	0	-	0.585	0.561	0.585	-	-	0	-	0.00%
2019-04-17	0	1.200	1.070	1.200	-	-	0	0	-	0.585	0.522	0.585	-	-	0	-	0.00%
2019-04-16	0	1.200	0.970	1.200	-	-	0	0	-	0.585	0.473	0.585	-	-	0	-	-1.64%
2019-04-15	0	1.220	0.950	1.220	1.220	1.220	292,000	356,240	1.2200	0.595	0.464	0.595	0.595	0.595	598,474	0.5952	-0.81%
2019-04-12	0	1.230	0.870	1.230	1.220	1.230	256,000	312,400	1.2203	0.600	0.424	0.600	0.595	0.600	524,690	0.5954	0.00%
2019-04-11	0	1.230	1.140	1.230	1.230	1.240	180,000	221,440	1.2302	0.600	0.556	0.600	0.600	0.605	368,922	0.6002	0.82%
2019-04-10	0	1.220	1.180	1.220	1.190	1.220	32,000	38,440	1.2013	0.595	0.576	0.595	0.581	0.595	65,586	0.5861	0.83%
2019-04-09	0	1.210	1.180	1.230	1.180	1.250	236,000	292,200	1.2381	0.590	0.576	0.600	0.576	0.610	483,698	0.6041	-0.82%
2019-04-08	0	1.220	0.860	1.220	1.220	1.240	224,000	275,600	1.2304	0.595	0.420	0.595	0.595	0.605	459,103	0.6003	-1.61%
2019-04-04	0	1.240	1.050	1.240	-	-	0	0	-	0.605	0.512	0.605	-	-	0	-	0.00%
2019-04-03	0	1.240	1.180	1.240	-	-	0	0	-	0.605	0.576	0.605	-	-	0	-	0.00%
2019-04-02	0	1.240	1.100	1.240	-	-	0	0	-	0.605	0.537	0.605	-	-	0	-	-0.80%
2019-04-01	0	1.250	1.000	1.260	-	-	0	0	-	0.610	0.488	0.615	-	-	0	-	0.00%
2019-03-29	0	1.250	1.110	1.250	-	-	0	0	-	0.610	0.542	0.610	-	-	0	-	0.00%
2019-03-28	0	1.250	1.240	1.250	1.240	1.250	300,000	372,120	1.2404	0.610	0.605	0.610	0.605	0.610	614,871	0.6052	0.81%
2019-03-27	0	1.240	1.100	1.250	1.240	1.250	296,000	367,120	1.2403	0.605	0.537	0.610	0.605	0.610	606,672	0.6051	-0.80%
2019-03-26	0	1.250	1.200	1.250	1.220	1.260	632,000	783,720	1.2401	0.610	0.585	0.610	0.595	0.615	1,295,327	0.6050	2.46%
2019-03-25	0	1.220	1.140	1.220	1.200	1.220	340,000	414,640	1.2195	0.595	0.556	0.595	0.585	0.595	696,853	0.5950	-0.81%
2019-03-22	0	1.230	1.000	1.230	1.220	1.230	168,000	205,000	1.2202	0.600	0.488	0.600	0.595	0.600	344,328	0.5954	0.00%
2019-03-21	0	1.230	1.100	1.230	-	-	0	0	-	0.600	0.537	0.600	-	-	0	-	0.00%
2019-03-20	0	1.230	1.150	1.230	-	-	0	0	-	0.600	0.561	0.600	-	-	0	-	0.00%
2019-03-19	0	1.230	1.020	1.230	-	-	0	0	-	0.600	0.498	0.600	-	-	0	-	0.00%
2019-03-18	0	1.230	1.200	1.230	1.240	1.250	188,000	233,160	1.2402	0.600	0.585	0.600	0.605	0.610	385,319	0.6051	0.00%
2019-03-15	0	1.230	1.170	1.230	-	-	0	0	-	0.600	0.571	0.600	-	-	0	-	0.00%
2019-03-14	0	1.230	1.190	1.230	1.190	1.230	28,000	33,640	1.2014	0.600	0.581	0.600	0.581	0.600	57,388	0.5862	3.36%
2019-03-13	0	1.190	1.150	1.190	1.160	1.190	132,000	153,640	1.1639	0.581	0.561	0.581	0.566	0.581	270,543	0.5679	-0.83%
2019-03-12	0	1.200	1.000	1.200	1.190	1.200	304,000	361,880	1.1904	0.585	0.488	0.585	0.581	0.585	623,069	0.5808	0.00%
2019-03-11	0	1.200	1.000	1.200	1.200	1.220	316,000	385,280	1.2192	0.585	0.488	0.585	0.585	0.595	647,664	0.5949	-4.00%
2019-03-08	0	1.250	1.180	1.250	-	-	0	0	-	0.610	0.576	0.610	-	-	0	-	0.00%
2019-03-07	0	1.250	1.200	1.250	1.250	1.250	236,000	295,000	1.2500	0.610	0.585	0.610	0.610	0.610	483,698	0.6099	1.63%
2019-03-06	0	1.230	1.200	1.250	1.210	1.240	440,000	540,600	1.2286	0.600	0.585	0.610	0.590	0.605	901,810	0.5995	1.65%
2019-03-05	0	1.210	1.130	1.210	1.210	1.220	220,000	267,520	1.2160	0.590	0.551	0.590	0.590	0.595	450,905	0.5933	0.00%
2019-03-04	0	1.210	1.140	1.210	1.200	1.210	400,000	480,880	1.2022	0.590	0.556	0.590	0.585	0.590	819,827	0.5866	2.54%
2019-03-01	0	1.180	1.000	1.190	-	-	0	0	-	0.576	0.488	0.581	-	-	0	-	0.00%
2019-02-28	0	1.180	1.030	1.200	1.180	1.180	344,000	405,920	1.1800	0.576	0.503	0.585	0.576	0.576	705,052	0.5757	-1.67%
2019-02-27	0	1.200	1.100	1.200	1.200	1.200	16,000	19,200	1.2000	0.585	0.537	0.585	0.585	0.585	32,793	0.5855	0.00%
2019-02-26	0	1.200	1.060	1.200	1.180	1.200	200,000	236,160	1.1808	0.585	0.517	0.585	0.576	0.585	409,914	0.5761	1.69%
2019-02-25	0	1.180	1.150	1.180	1.140	1.200	532,000	611,200	1.1489	0.576	0.561	0.576	0.556	0.585	1,090,370	0.5605	3.51%
2019-02-22	0	1.140	1.070	1.140	1.140	1.140	32,000	36,480	1.1400	0.556	0.522	0.556	0.556	0.556	65,586	0.5562	0.00%
2019-02-21	0	1.140	1.100	1.140	1.120	1.140	60,000	67,680	1.1280	0.556	0.537	0.556	0.546	0.556	122,974	0.5504	0.00%
2019-02-20	0	1.140	1.130	1.140	1.140	1.140	24,000	27,360	1.1400	0.556	0.551	0.556	0.556	0.556	49,190	0.5562	0.00%
2019-02-19	0	1.140	1.120	1.140	1.130	1.140	52,000	58,800	1.1308	0.556	0.546	0.556	0.551	0.556	106,578	0.5517	1.79%
2019-02-18	0	1.120	1.040	1.130	-	-	0	0	-	0.546	0.507	0.551	-	-	0	-	0.00%
2019-02-15	0	1.120	1.070	1.120	-	-	0	0	-	0.546	0.522	0.546	-	-	0	-	-0.88%
2019-02-14	0	1.130	0.990	1.130	-	-	0	0	-	0.551	0.483	0.551	-	-	0	-	0.00%
2019-02-13	0	1.130	1.050	1.130	-	-	0	0	-	0.551	0.512	0.551	-	-	0	-	0.00%
2019-02-12	0	1.130	1.020	1.130	-	-	0	0	-	0.551	0.498	0.551	-	-	0	-	0.00%
2019-02-11	0	1.130	1.050	1.130	-	-	0	0	-	0.551	0.512	0.551	-	-	0	-	0.00%
2019-02-08	0	1.130	1.050	1.130	0.960	1.130	28,000	28,840	1.0300	0.551	0.512	0.551	0.468	0.551	57,388	0.5025	0.00%
2019-02-04	0	1.130	1.060	1.130	-	-	0	0	-	0.551	0.517	0.551	-	-	0	-	0.00%
2019-02-01	0	1.130	1.050	1.130	1.110	1.130	184,000	205,800	1.1185	0.551	0.512	0.551	0.542	0.551	377,121	0.5457	0.89%
2019-01-31	0	1.120	1.050	1.120	1.120	1.120	248,000	277,760	1.1200	0.546	0.512	0.546	0.546	0.546	508,293	0.5465	1.82%
2019-01-30	0	1.100	1.090	1.120	1.070	1.110	208,000	230,480	1.1081	0.537	0.532	0.546	0.522	0.542	426,310	0.5406	-1.79%
2019-01-29	0	1.120	0.980	1.120	1.120	1.130	108,000	121,720	1.1270	0.546	0.478	0.546	0.546	0.551	221,353	0.5499	0.90%
2019-01-28	0	1.110	1.000	1.110	1.120	1.130	284,000	318,720	1.1223	0.542	0.488	0.542	0.546	0.551	582,077	0.5476	-0.89%
2019-01-25	0	1.120	1.080	1.130	-	-	0	0	-	0.546	0.527	0.551	-	-	0	-	0.00%
2019-01-24	0	1.120	1.000	1.120	1.120	1.120	52,000	58,240	1.1200	0.546	0.488	0.546	0.546	0.546	106,578	0.5465	0.00%
2019-01-23	0	1.120	1.000	1.120	-	-	0	0	-	0.546	0.488	0.546	-	-	0	-	0.00%
2019-01-22	0	1.120	1.070	1.120	-	-	0	0	-	0.546	0.522	0.546	-	-	0	-	-0.88%
2019-01-21	0	1.130	1.110	1.130	1.110	1.130	144,000	160,080	1.1117	0.551	0.542	0.551	0.542	0.551	295,138	0.5424	3.67%
2019-01-18	0	1.090	0.900	1.090	1.090	1.100	132,000	143,920	1.0903	0.532	0.439	0.532	0.532	0.537	270,543	0.5320	-0.91%
2019-01-17	0	1.100	1.070	1.100	1.080	1.100	60,000	65,120	1.0853	0.537	0.522	0.537	0.527	0.537	122,974	0.5295	0.00%
2019-01-16	0	1.100	1.080	1.100	-	-	0	0	-	0.537	0.527	0.537	-	-	0	-	0.00%
2019-01-15	0	1.100	1.080	1.100	1.100	1.110	268,000	294,880	1.1003	0.537	0.527	0.537	0.537	0.542	549,284	0.5368	0.00%
2019-01-14	0	1.100	1.080	1.100	1.090	1.100	212,000	231,200	1.0906	0.537	0.527	0.537	0.532	0.537	434,509	0.5321	-0.90%
2019-01-11	0	1.110	1.080	1.110	1.080	1.110	148,000	162,920	1.1008	0.542	0.527	0.542	0.527	0.542	303,336	0.5371	0.00%
2019-01-10	0	1.110	1.080	1.110	-	-	0	0	-	0.542	0.527	0.542	-	-	0	-	0.00%
2019-01-09	0	1.110	1.050	1.110	1.110	1.110	224,000	248,640	1.1100	0.542	0.512	0.542	0.542	0.542	459,103	0.5416	-0.89%
2019-01-08	0	1.120	1.060	1.120	1.110	1.120	280,000	311,000	1.1107	0.546	0.517	0.546	0.542	0.546	573,879	0.5419	0.00%
2019-01-07	0	1.120	1.070	1.120	1.100	1.120	272,000	300,120	1.1034	0.546	0.522	0.546	0.537	0.546	557,483	0.5383	0.90%
2019-01-04	0	1.110	1.050	1.130	-	-	0	0	-	0.542	0.512	0.551	-	-	0	-	0.00%
2019-01-03	0	1.110	1.050	1.110	1.100	1.110	300,000	330,120	1.1004	0.542	0.512	0.542	0.537	0.542	614,871	0.5369	-0.89%
2019-01-02	0	1.120	1.050	1.120	-	-	0	0	-	0.546	0.512	0.546	-	-	0	-	0.00%
2018-12-31	0	1.120	1.050	1.120	1.110	1.120	268,000	297,560	1.1103	0.546	0.512	0.546	0.542	0.546	549,284	0.5417	0.00%
2018-12-28	0	1.120	1.060	1.120	-	-	0	0	-	0.546	0.517	0.546	-	-	0	-	0.00%
2018-12-27	0	1.120	1.090	1.120	1.120	1.130	300,000	336,040	1.1201	0.546	0.532	0.546	0.546	0.551	614,871	0.5465	-0.88%
2018-12-24	0	1.130	1.000	1.130	-	-	0	0	-	0.551	0.488	0.551	-	-	0	-	0.00%
2018-12-21	0	1.130	1.040	1.130	-	-	0	0	-	0.551	0.507	0.551	-	-	0	-	0.00%
2018-12-20	0	1.130	1.030	1.130	-	-	0	0	-	0.551	0.503	0.551	-	-	0	-	0.00%
2018-12-19	0	1.130	1.050	1.130	-	-	0	0	-	0.551	0.512	0.551	-	-	0	-	0.00%
2018-12-18	0	1.130	1.060	1.130	1.130	1.130	240,000	271,200	1.1300	0.551	0.517	0.551	0.551	0.551	491,896	0.5513	-0.88%
2018-12-17	0	1.140	1.000	1.140	-	-	0	0	-	0.556	0.488	0.556	-	-	0	-	0.00%
2018-12-14	0	1.140	1.100	1.140	1.140	1.150	304,000	349,560	1.1499	0.556	0.537	0.556	0.556	0.561	623,069	0.5610	0.00%
2018-12-13	0	1.140	1.050	1.150	-	-	0	0	-	0.556	0.512	0.561	-	-	0	-	0.00%
2018-12-12	0	1.140	1.110	1.140	1.140	1.150	320,000	366,200	1.1444	0.556	0.542	0.556	0.556	0.561	655,862	0.5583	0.00%
2018-12-11	0	1.140	0.990	1.140	1.130	1.140	256,000	289,320	1.1302	0.556	0.483	0.556	0.551	0.556	524,690	0.5514	0.00%
2018-12-10	0	1.140	1.050	1.140	1.130	1.140	216,000	244,200	1.1306	0.556	0.512	0.556	0.551	0.556	442,707	0.5516	0.88%
2018-12-07	0	1.130	0.980	1.150	-	-	0	0	-	0.551	0.478	0.561	-	-	0	-	0.00%
2018-12-06	0	1.130	1.060	1.140	1.130	1.130	132,000	149,160	1.1300	0.551	0.517	0.556	0.551	0.551	270,543	0.5513	-0.88%
2018-12-05	0	1.140	1.090	1.140	1.150	1.160	204,000	236,040	1.1571	0.556	0.532	0.556	0.561	0.566	418,112	0.5645	0.00%
2018-12-04	0	1.140	0.990	1.150	1.130	1.140	352,000	399,600	1.1352	0.556	0.483	0.561	0.551	0.556	721,448	0.5539	0.00%
2018-12-03	0	1.140	1.020	1.150	1.140	1.140	212,000	241,720	1.1402	0.556	0.498	0.561	0.556	0.556	434,509	0.5563	-0.87%
2018-11-30	0	1.150	-	1.150	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
2018-11-29	0	1.150	1.100	1.150	1.150	1.150	120,000	138,000	1.1500	0.561	0.537	0.561	0.561	0.561	245,948	0.5611	-0.86%
2018-11-28	0	1.160	1.030	1.160	1.150	1.160	272,000	313,520	1.1526	0.566	0.503	0.566	0.561	0.566	557,483	0.5624	0.00%
2018-11-27	0	1.160	1.150	1.160	1.160	1.160	212,000	245,920	1.1600	0.566	0.561	0.566	0.566	0.566	434,509	0.5660	0.00%
2018-11-26	0	1.160	1.150	1.200	1.160	1.160	300,000	348,000	1.1600	0.566	0.561	0.585	0.566	0.566	614,871	0.5660	0.87%
2018-11-23	0	1.150	0.990	1.180	1.150	1.150	260,000	299,000	1.1500	0.561	0.483	0.576	0.561	0.561	532,888	0.5611	-0.86%
2018-11-22	0	1.160	1.130	1.160	1.140	1.170	552,000	636,920	1.1538	0.566	0.551	0.566	0.556	0.571	1,131,362	0.5630	0.87%
2018-11-21	0	1.150	1.120	1.180	1.150	1.150	96,000	110,400	1.1500	0.561	0.546	0.576	0.561	0.561	196,759	0.5611	0.00%
2018-11-20	0	1.150	1.100	1.150	1.150	1.170	228,000	262,280	1.1504	0.561	0.537	0.561	0.561	0.571	467,302	0.5613	-1.71%
2018-11-19	0	1.170	1.150	1.190	1.150	1.170	112,000	130,600	1.1661	0.571	0.561	0.581	0.561	0.571	229,552	0.5689	0.86%
2018-11-16	0	1.160	1.130	1.160	1.140	1.170	320,000	367,760	1.1493	0.566	0.551	0.566	0.556	0.571	655,862	0.5607	0.87%
2018-11-15	0	1.150	1.110	1.150	1.140	1.180	188,000	216,800	1.1532	0.561	0.542	0.561	0.556	0.576	385,319	0.5627	1.77%
2018-11-14	0	1.130	1.060	1.150	1.060	1.130	300,000	321,520	1.0717	0.551	0.517	0.561	0.517	0.551	614,871	0.5229	9.71%
2018-11-13	0	1.030	1.030	1.070	1.030	1.030	300,000	309,000	1.0300	0.503	0.503	0.522	0.503	0.503	614,871	0.5025	1.98%
2018-11-12	0	1.010	0.920	1.170	-	-	0	0	-	0.493	0.449	0.571	-	-	0	-	0.00%
2018-11-09	0	1.010	0.940	1.030	0.980	1.010	384,000	385,320	1.0034	0.493	0.459	0.503	0.478	0.493	787,034	0.4896	2.02%
2018-11-08	0	0.990	0.960	1.000	0.980	0.990	492,000	486,720	0.9893	0.483	0.468	0.488	0.478	0.483	1,008,388	0.4827	3.13%
2018-11-07	0	0.960	0.940	0.980	0.960	0.990	272,000	261,520	0.9615	0.468	0.459	0.478	0.468	0.483	557,483	0.4691	0.00%
2018-11-06	0	0.960	0.950	1.000	0.950	1.000	536,000	530,560	0.9899	0.468	0.464	0.488	0.464	0.488	1,098,569	0.4830	-1.03%
2018-11-05	0	0.970	0.920	0.970	-	-	0	0	-	0.473	0.449	0.473	-	-	0	-	-1.02%
2018-11-02	0	0.980	0.980	1.050	0.970	1.020	272,000	273,520	1.0056	0.478	0.478	0.512	0.473	0.498	557,483	0.4906	4.26%
2018-11-01	0	0.940	0.920	0.990	-	-	0	0	-	0.459	0.449	0.483	-	-	0	-	0.00%
2018-10-31	0	0.940	0.920	0.990	-	-	0	0	-	0.459	0.449	0.483	-	-	0	-	0.00%
2018-10-30	0	0.940	0.910	0.950	0.940	1.000	376,000	370,760	0.9861	0.459	0.444	0.464	0.459	0.488	770,638	0.4811	2.17%
2018-10-29	0	0.920	0.900	0.950	0.900	1.010	468,000	439,400	0.9389	0.449	0.439	0.464	0.439	0.493	959,198	0.4581	-10.68%
2018-10-26	0	1.030	1.000	1.050	-	-	0	0	-	0.503	0.488	0.512	-	-	0	-	0.00%
2018-10-25	0	1.030	1.010	1.030	-	-	0	0	-	0.503	0.493	0.503	-	-	0	-	-0.96%
2018-10-24	0	1.040	1.000	1.040	-	-	0	0	-	0.507	0.488	0.507	-	-	0	-	-0.95%
2018-10-23	0	1.050	1.020	1.050	1.050	1.080	76,000	80,880	1.0642	0.512	0.498	0.512	0.512	0.527	155,767	0.5192	-3.67%
2018-10-22	0	1.090	1.070	1.100	1.090	1.100	320,000	348,880	1.0903	0.532	0.522	0.537	0.532	0.537	655,862	0.5319	-0.91%
2018-10-19	0	1.100	1.030	1.110	1.110	1.110	320,000	355,200	1.1100	0.537	0.503	0.542	0.542	0.542	655,862	0.5416	2.80%
2018-10-18	0	1.070	1.030	1.140	-	-	0	0	-	0.522	0.503	0.556	-	-	0	-	0.00%
2018-10-16	0	1.070	1.000	1.080	1.070	1.070	300,000	321,000	1.0700	0.522	0.488	0.527	0.522	0.522	614,871	0.5221	0.00%
2018-10-15	0	1.070	1.000	1.090	1.080	1.090	236,000	254,920	1.0802	0.522	0.488	0.532	0.527	0.532	483,698	0.5270	0.00%
2018-10-12	0	1.070	1.050	1.090	1.070	1.090	320,000	348,640	1.0895	0.522	0.512	0.532	0.522	0.532	655,862	0.5316	0.00%
2018-10-11	0	1.070	1.000	1.130	-	-	0	0	-	0.522	0.488	0.551	-	-	0	-	0.00%
2018-10-10	0	1.070	1.050	1.090	1.070	1.110	392,000	432,560	1.1035	0.522	0.512	0.532	0.522	0.542	803,431	0.5384	-0.93%
2018-10-09	0	1.080	1.050	1.120	1.050	1.190	548,000	629,920	1.1495	0.527	0.512	0.546	0.512	0.581	1,123,164	0.5608	-7.69%
2018-10-08	0	1.170	1.110	1.170	-	-	0	0	-	0.571	0.542	0.571	-	-	0	-	0.00%
2018-10-05	0	1.170	1.150	1.180	1.200	1.200	360,000	432,000	1.2000	0.571	0.561	0.576	0.585	0.585	737,845	0.5855	-3.31%
2018-10-04	0	1.210	1.170	1.210	1.210	1.220	256,000	309,800	1.2102	0.590	0.571	0.590	0.590	0.595	524,690	0.5904	-0.82%
2018-10-03	0	1.220	1.190	1.220	1.190	1.230	340,000	416,200	1.2241	0.595	0.581	0.595	0.581	0.600	696,853	0.5973	2.52%
2018-10-02	0	1.190	1.150	1.200	1.180	1.200	412,000	490,480	1.1905	0.581	0.561	0.585	0.576	0.585	844,422	0.5808	-0.83%
2018-09-28	0	1.200	1.170	1.200	1.200	1.200	300,000	360,000	1.2000	0.585	0.571	0.585	0.585	0.585	614,871	0.5855	-0.83%
2018-09-27	0	1.240	1.210	1.240	-	-	0	0	-	0.590	0.576	0.590	-	-	0	-	0.00%
2018-09-26	0	1.240	1.220	1.240	-	-	20,000	24,600	1.2300	0.590	0.581	0.590	-	-	42,008	0.5856	0.00%
2018-09-24	0	1.240	1.220	1.240	1.190	1.250	20,000	24,760	1.2380	0.590	0.581	0.590	0.567	0.595	42,008	0.5894	0.00%
2018-09-21	0	1.240	1.220	1.250	1.200	1.310	446,000	560,600	1.2570	0.590	0.581	0.595	0.571	0.624	936,771	0.5984	1.64%
2018-09-20	0	1.220	1.220	1.260	1.220	1.250	32,000	39,200	1.2250	0.581	0.581	0.600	0.581	0.595	67,212	0.5832	-3.17%
2018-09-19	0	1.260	1.250	1.260	1.260	1.280	448,000	568,120	1.2681	0.600	0.595	0.600	0.600	0.609	940,972	0.6038	1.61%
2018-09-18	0	1.240	1.240	1.260	1.240	1.270	368,000	462,960	1.2580	0.590	0.590	0.600	0.590	0.605	772,941	0.5990	-2.36%
2018-09-17	0	1.270	1.250	1.270	1.260	1.270	300,000	378,200	1.2607	0.605	0.595	0.605	0.600	0.605	630,115	0.6002	0.00%
2018-09-14	0	1.270	1.260	1.270	1.270	1.270	440,000	558,800	1.2700	0.605	0.600	0.605	0.605	0.605	924,169	0.6047	0.00%
2018-09-13	0	1.270	1.220	1.280	1.270	1.270	560,000	711,200	1.2700	0.605	0.581	0.609	0.605	0.605	1,176,215	0.6047	-0.78%
2018-09-12	0	1.280	1.260	1.280	1.250	1.300	496,000	633,920	1.2781	0.609	0.600	0.609	0.595	0.619	1,041,791	0.6085	-3.03%
2018-09-11	0	1.320	1.290	1.340	1.320	1.340	376,000	502,720	1.3370	0.628	0.614	0.638	0.628	0.638	789,744	0.6366	-2.22%
2018-09-10	0	1.350	1.250	1.350	-	-	0	0	-	0.643	0.595	0.643	-	-	0	-	0.00%
2018-09-07	0	1.350	1.300	1.350	1.350	1.360	256,000	345,640	1.3502	0.643	0.619	0.643	0.643	0.648	537,698	0.6428	0.00%
2018-09-06	0	1.350	1.330	1.350	1.350	1.420	416,000	582,760	1.4009	0.643	0.633	0.643	0.643	0.676	873,760	0.6670	-7.53%
2018-09-05	0	1.460	1.400	1.460	1.410	1.470	388,000	566,080	1.4590	0.695	0.667	0.695	0.671	0.700	814,949	0.6946	-1.35%
2018-09-04	0	1.480	1.420	1.480	1.480	1.480	392,000	580,160	1.4800	0.705	0.676	0.705	0.705	0.705	823,351	0.7046	-0.67%
2018-09-03	0	1.490	1.440	1.500	1.500	1.500	320,000	480,000	1.5000	0.709	0.686	0.714	0.714	0.714	672,123	0.7142	-1.32%
2018-08-31	0	1.510	1.450	1.520	1.480	1.550	424,000	646,240	1.5242	0.719	0.690	0.724	0.705	0.738	890,563	0.7257	0.67%
2018-08-30	0	1.500	1.460	1.520	1.500	1.500	320,000	480,000	1.5000	0.714	0.695	0.724	0.714	0.714	672,123	0.7142	-1.32%
2018-08-29	0	1.520	1.470	1.530	1.500	1.550	388,000	592,240	1.5264	0.724	0.700	0.728	0.714	0.738	814,949	0.7267	-3.80%
2018-08-28	0	1.580	1.520	1.580	1.560	1.580	212,000	334,560	1.5781	0.752	0.724	0.752	0.743	0.752	445,281	0.7513	-0.63%
2018-08-27	0	1.590	1.530	1.590	1.590	1.590	260,000	413,400	1.5900	0.757	0.728	0.757	0.757	0.757	546,100	0.7570	-0.62%
2018-08-24	0	1.600	1.530	1.600	1.600	1.610	372,000	595,560	1.6010	0.762	0.728	0.762	0.762	0.767	781,343	0.7622	0.00%
2018-08-23	0	1.600	1.520	1.600	1.610	1.610	324,000	521,640	1.6100	0.762	0.724	0.762	0.767	0.767	680,524	0.7665	0.00%
2018-08-22	0	1.600	1.560	1.600	1.600	1.610	288,000	460,840	1.6001	0.762	0.743	0.762	0.762	0.767	604,911	0.7618	-0.62%
2018-08-21	0	1.610	1.550	1.610	1.610	1.620	404,000	654,320	1.6196	0.767	0.738	0.767	0.767	0.771	848,555	0.7711	0.00%
2018-08-20	0	1.610	1.530	1.620	1.610	1.620	236,000	380,000	1.6102	0.767	0.728	0.771	0.767	0.771	495,691	0.7666	-1.23%
2018-08-17	0	1.630	1.530	1.630	1.620	1.630	316,000	512,080	1.6205	0.776	0.728	0.776	0.771	0.776	663,721	0.7715	0.62%
2018-08-16	0	1.620	1.470	1.630	1.620	1.630	308,000	499,040	1.6203	0.771	0.700	0.776	0.771	0.776	646,918	0.7714	0.00%
2018-08-15	0	1.620	1.550	1.630	1.620	1.630	368,000	598,360	1.6260	0.771	0.738	0.776	0.771	0.776	772,941	0.7741	-0.61%
2018-08-14	0	1.630	1.590	1.640	1.620	1.630	328,000	531,640	1.6209	0.776	0.757	0.781	0.771	0.776	688,926	0.7717	0.00%
2018-08-13	0	1.630	1.570	1.640	1.630	1.630	260,000	423,800	1.6300	0.776	0.747	0.781	0.776	0.776	546,100	0.7760	0.00%
2018-08-10	0	1.630	1.580	1.640	1.640	1.640	264,000	432,960	1.6400	0.776	0.752	0.781	0.781	0.781	554,501	0.7808	0.00%
2018-08-09	0	1.630	1.570	1.630	1.580	1.650	448,000	732,560	1.6352	0.776	0.747	0.776	0.752	0.786	940,972	0.7785	0.00%
2018-08-08	0	1.630	1.450	1.640	1.630	1.640	320,000	523,200	1.6350	0.776	0.690	0.781	0.776	0.781	672,123	0.7784	0.00%
2018-08-07	0	1.630	1.450	1.630	1.620	1.630	320,000	520,080	1.6253	0.776	0.690	0.776	0.771	0.776	672,123	0.7738	0.00%
2018-08-06	0	1.630	1.540	1.640	1.640	1.640	164,000	268,960	1.6400	0.776	0.733	0.781	0.781	0.781	344,463	0.7808	0.62%
2018-08-03	0	1.620	1.480	1.620	-	-	0	0	-	0.771	0.705	0.771	-	-	0	-	0.00%
2018-08-02	0	1.620	1.450	1.660	1.620	1.620	320,000	518,400	1.6200	0.771	0.690	0.790	0.771	0.771	672,123	0.7713	0.62%
2018-08-01	0	1.610	1.550	1.660	1.610	1.660	400,000	661,240	1.6531	0.767	0.738	0.790	0.767	0.790	840,154	0.7870	-2.42%
2018-07-31	0	1.650	1.620	1.680	1.640	1.680	348,000	578,040	1.6610	0.786	0.771	0.800	0.781	0.800	730,934	0.7908	0.61%
2018-07-30	0	1.640	1.620	1.660	1.670	1.680	400,000	671,600	1.6790	0.781	0.771	0.790	0.795	0.800	840,154	0.7994	0.61%
2018-07-27	0	1.630	1.630	1.690	1.630	1.640	140,000	228,760	1.6340	0.776	0.776	0.805	0.776	0.781	294,054	0.7780	-1.81%
2018-07-26	0	1.660	1.630	1.660	-	-	0	0	-	0.790	0.776	0.790	-	-	0	-	-1.19%
2018-07-25	0	1.680	1.600	1.760	1.680	1.680	140,000	235,200	1.6800	0.800	0.762	0.838	0.800	0.800	294,054	0.7999	0.00%
2018-07-24	0	1.680	1.610	1.690	1.610	1.680	64,000	105,240	1.6444	0.800	0.767	0.805	0.767	0.800	134,425	0.7829	-1.18%
2018-07-23	0	1.700	1.650	1.710	-	-	0	0	-	0.809	0.786	0.814	-	-	0	-	0.00%
2018-07-20	0	1.700	1.640	1.710	-	-	0	0	-	0.809	0.781	0.814	-	-	0	-	0.00%
2018-07-19	0	1.700	1.600	1.710	-	-	0	0	-	0.809	0.762	0.814	-	-	0	-	0.00%
2018-07-18	0	1.700	1.600	1.710	1.700	1.700	300,000	510,000	1.7000	0.809	0.762	0.814	0.809	0.809	630,115	0.8094	-0.58%
2018-07-17	0	1.710	1.650	1.710	1.710	1.710	180,000	307,800	1.7100	0.814	0.786	0.814	0.814	0.814	378,069	0.8141	0.00%
2018-07-16	0	1.710	1.580	1.800	1.710	1.710	280,000	478,800	1.7100	0.814	0.752	0.857	0.814	0.814	588,108	0.8141	-1.72%
2018-07-13	0	1.740	1.660	1.770	-	-	0	0	-	0.828	0.790	0.843	-	-	0	-	0.00%
2018-07-12	0	1.740	1.640	1.750	1.740	1.740	320,000	556,800	1.7400	0.828	0.781	0.833	0.828	0.828	672,123	0.8284	1.16%
2018-07-11	0	1.720	1.670	1.730	1.740	1.740	276,000	480,240	1.7400	0.819	0.795	0.824	0.828	0.828	579,706	0.8284	1.78%
2018-07-10	0	1.690	1.620	1.690	1.620	1.690	36,000	58,760	1.6322	0.805	0.771	0.805	0.771	0.805	75,614	0.7771	0.60%
2018-07-09	0	1.680	1.630	1.680	1.630	1.680	36,000	59,160	1.6433	0.800	0.776	0.800	0.776	0.800	75,614	0.7824	3.07%
2018-07-06	0	1.630	1.610	1.640	-	-	0	0	-	0.776	0.767	0.781	-	-	0	-	0.00%
2018-07-05	0	1.630	1.580	1.630	1.560	1.650	244,000	391,680	1.6052	0.776	0.752	0.776	0.743	0.786	512,494	0.7643	-6.86%
2018-07-04	0	1.750	1.700	1.780	-	-	0	0	-	0.833	0.809	0.847	-	-	0	-	0.00%
2018-07-03	0	1.750	1.680	1.750	1.680	1.750	60,000	102,240	1.7040	0.833	0.800	0.833	0.800	0.833	126,023	0.8113	-2.23%
2018-06-29	0	1.790	1.610	1.790	-	-	0	0	-	0.852	0.767	0.852	-	-	0	-	0.00%
2018-06-28	0	1.790	1.610	1.790	-	-	0	0	-	0.852	0.767	0.852	-	-	0	-	-1.10%
2018-06-27	0	1.810	1.700	1.810	-	-	0	0	-	0.862	0.809	0.862	-	-	0	-	0.00%
2018-06-26	0	1.810	1.720	1.820	1.810	1.810	60,000	108,600	1.8100	0.862	0.819	0.867	0.862	0.862	126,023	0.8617	1.69%
2018-06-25	0	1.780	1.720	1.790	1.780	1.810	368,000	665,280	1.8078	0.847	0.819	0.852	0.847	0.862	772,941	0.8607	-1.11%
2018-06-22	0	1.800	1.780	1.830	1.800	1.820	296,000	538,320	1.8186	0.857	0.847	0.871	0.857	0.867	621,714	0.8659	-1.64%
2018-06-21	0	1.830	1.770	1.830	1.830	1.830	232,000	424,560	1.8300	0.871	0.843	0.871	0.871	0.871	487,289	0.8713	1.67%
2018-06-20	0	1.800	1.780	1.810	1.800	1.820	316,000	574,960	1.8195	0.857	0.847	0.862	0.857	0.867	663,721	0.8663	-1.64%
2018-06-19	0	1.830	1.780	1.830	1.830	1.840	344,000	632,400	1.8384	0.871	0.847	0.871	0.871	0.876	722,532	0.8753	1.67%
2018-06-15	0	1.800	1.780	1.820	1.700	1.840	268,000	491,880	1.8354	0.857	0.847	0.867	0.809	0.876	562,903	0.8738	-0.55%
2018-06-14	0	1.810	1.780	1.820	1.800	1.810	352,000	636,680	1.8088	0.862	0.847	0.867	0.857	0.862	739,335	0.8612	-0.55%
2018-06-13	0	1.820	1.780	1.820	1.820	1.820	348,000	633,360	1.8200	0.867	0.847	0.867	0.867	0.867	730,934	0.8665	0.28%
2018-06-12	0	1.850	1.820	1.850	1.840	1.850	280,000	516,000	1.8429	0.864	0.850	0.864	0.859	0.864	599,448	0.8608	-1.60%
2018-06-11	0	1.880	1.820	1.880	1.860	1.880	332,000	617,760	1.8607	0.878	0.850	0.878	0.869	0.878	710,775	0.8691	2.17%
2018-06-08	0	1.840	1.820	1.860	1.840	1.840	304,000	559,360	1.8400	0.859	0.850	0.869	0.859	0.859	650,830	0.8595	0.55%
2018-06-07	0	1.830	1.800	1.870	1.830	1.830	320,000	585,600	1.8300	0.855	0.841	0.873	0.855	0.855	685,084	0.8548	0.55%
2018-06-06	0	1.820	1.810	1.870	1.820	1.820	28,000	50,960	1.8200	0.850	0.845	0.873	0.850	0.850	59,945	0.8501	-3.19%
2018-06-05	0	1.880	1.860	1.880	1.900	1.900	24,000	45,600	1.9000	0.878	0.869	0.878	0.887	0.887	51,381	0.8875	1.62%
2018-06-04	0	1.850	1.810	1.850	1.850	1.860	272,000	503,240	1.8501	0.864	0.845	0.864	0.864	0.869	582,321	0.8642	0.54%
2018-06-01	0	1.840	1.830	1.840	1.840	1.840	76,000	139,840	1.8400	0.859	0.855	0.859	0.859	0.859	162,707	0.8595	-1.08%
2018-05-31	0	1.860	1.800	1.870	1.830	1.870	348,000	637,120	1.8308	0.869	0.841	0.873	0.855	0.873	745,029	0.8552	-1.06%
2018-05-30	0	1.880	1.830	1.880	1.830	1.900	364,000	671,480	1.8447	0.878	0.855	0.878	0.855	0.887	779,283	0.8617	3.30%
2018-05-29	0	1.820	1.780	1.820	1.800	1.840	668,000	1,212,880	1.8157	0.850	0.831	0.850	0.841	0.859	1,430,113	0.8481	0.00%
2018-05-28	0	1.820	1.770	1.820	1.820	1.820	160,000	291,200	1.8200	0.850	0.827	0.850	0.850	0.850	342,542	0.8501	-1.09%
2018-05-25	0	1.840	1.760	1.840	1.770	1.840	448,000	796,040	1.7769	0.859	0.822	0.859	0.827	0.859	959,118	0.8300	2.22%
2018-05-24	0	1.800	1.760	1.800	1.770	1.800	468,000	836,080	1.7865	0.841	0.822	0.841	0.827	0.841	1,001,935	0.8345	0.00%
2018-05-23	0	1.800	1.780	1.800	1.780	1.800	132,000	237,520	1.7994	0.841	0.831	0.841	0.831	0.841	282,597	0.8405	0.00%
2018-05-21	0	1.800	1.780	1.840	1.790	1.810	488,000	874,880	1.7928	0.841	0.831	0.859	0.836	0.845	1,044,753	0.8374	0.00%
2018-05-18	0	1.800	1.790	1.800	1.800	1.800	20,000	36,000	1.8000	0.841	0.836	0.841	0.841	0.841	42,818	0.8408	-1.64%
2018-05-17	0	1.830	1.780	1.830	1.800	1.830	336,000	608,040	1.8096	0.855	0.831	0.855	0.841	0.855	719,338	0.8453	0.00%
2018-05-16	0	1.830	1.800	1.830	1.810	1.850	128,000	234,720	1.8338	0.855	0.841	0.855	0.845	0.864	274,034	0.8565	-1.61%
2018-05-15	0	1.860	1.810	1.870	1.800	1.860	360,000	648,840	1.8023	0.869	0.845	0.873	0.841	0.869	770,719	0.8419	1.09%
2018-05-14	0	1.840	1.800	1.850	1.820	1.870	444,000	817,760	1.8418	0.859	0.841	0.864	0.850	0.873	950,554	0.8603	2.79%
2018-05-11	0	1.790	1.750	1.790	1.790	1.800	252,000	451,160	1.7903	0.836	0.817	0.836	0.836	0.841	539,504	0.8363	-2.72%
2018-05-10	0	1.840	1.780	1.840	1.690	1.850	716,000	1,240,320	1.7323	0.859	0.831	0.859	0.789	0.864	1,532,875	0.8091	8.88%
2018-05-09	0	1.690	1.650	1.690	1.640	1.690	1,684,000	2,777,000	1.6490	0.789	0.771	0.789	0.766	0.789	3,605,255	0.7703	3.68%
2018-05-08	0	1.630	1.600	1.630	1.580	1.650	340,000	541,240	1.5919	0.761	0.747	0.761	0.738	0.771	727,902	0.7436	3.16%
2018-05-07	0	1.580	1.520	1.580	1.560	1.600	384,000	601,400	1.5661	0.738	0.710	0.738	0.729	0.747	822,101	0.7315	1.28%
2018-05-04	0	1.560	1.530	1.560	1.550	1.560	260,000	405,360	1.5591	0.729	0.715	0.729	0.724	0.729	556,631	0.7282	0.00%
2018-05-03	0	1.560	1.540	1.600	1.560	1.560	348,000	542,880	1.5600	0.729	0.719	0.747	0.729	0.729	745,029	0.7287	1.30%
2018-05-02	0	1.540	1.500	1.580	1.540	1.570	380,000	596,000	1.5684	0.719	0.701	0.738	0.719	0.733	813,537	0.7326	-0.65%
2018-04-30	0	1.550	1.500	1.590	1.540	1.550	320,000	493,800	1.5431	0.724	0.701	0.743	0.719	0.724	685,084	0.7208	0.65%
2018-04-27	0	1.540	1.480	1.550	1.540	1.550	280,000	433,960	1.5499	0.719	0.691	0.724	0.719	0.724	599,448	0.7239	0.00%
2018-04-26	0	1.540	1.490	1.600	1.540	1.560	352,000	548,960	1.5595	0.719	0.696	0.747	0.719	0.729	753,592	0.7285	0.00%
2018-04-25	0	1.540	1.510	1.540	1.550	1.560	388,000	605,160	1.5597	0.719	0.705	0.719	0.724	0.729	830,664	0.7285	-0.65%
2018-04-24	0	1.550	1.460	1.550	1.560	1.560	356,000	555,360	1.5600	0.724	0.682	0.724	0.729	0.729	762,156	0.7287	0.00%
2018-04-23	0	1.550	1.500	1.550	1.550	1.560	388,000	603,200	1.5546	0.724	0.701	0.724	0.724	0.729	830,664	0.7262	0.65%
2018-04-20	0	1.540	1.450	1.590	1.540	1.540	364,000	560,560	1.5400	0.719	0.677	0.743	0.719	0.719	779,283	0.7193	0.65%
2018-04-19	0	1.530	1.490	1.530	1.520	1.530	388,000	593,600	1.5299	0.715	0.696	0.715	0.710	0.715	830,664	0.7146	2.68%
2018-04-18	0	1.490	1.470	1.500	1.470	1.490	76,000	112,280	1.4774	0.696	0.687	0.701	0.687	0.696	162,707	0.6901	2.76%
2018-04-17	0	1.450	1.450	1.510	1.450	1.550	372,000	564,600	1.5177	0.677	0.677	0.705	0.677	0.724	796,410	0.7089	-4.61%
2018-04-16	0	1.520	1.480	1.520	1.510	1.530	360,000	547,200	1.5200	0.710	0.691	0.710	0.705	0.715	770,719	0.7100	-1.94%
2018-04-13	0	1.550	1.530	1.550	1.550	1.550	360,000	558,000	1.5500	0.724	0.715	0.724	0.724	0.724	770,719	0.7240	-0.64%
2018-04-12	0	1.560	1.500	1.560	-	-	0	0	-	0.729	0.701	0.729	-	-	0	-	0.00%
2018-04-11	0	1.560	1.530	1.560	1.570	1.580	356,000	562,360	1.5797	0.729	0.715	0.729	0.733	0.738	762,156	0.7379	-0.64%
2018-04-10	0	1.570	1.520	1.570	1.500	1.570	349,295	543,824	1.5569	0.733	0.710	0.733	0.701	0.733	747,801	0.7272	0.64%
2018-04-09	0	1.560	1.480	1.560	-	-	0	0	-	0.729	0.691	0.729	-	-	0	-	-1.89%
2018-04-06	0	1.590	1.490	1.590	1.550	1.590	372,000	576,760	1.5504	0.743	0.696	0.743	0.724	0.743	796,410	0.7242	1.27%
2018-04-04	0	1.570	1.470	1.580	-	-	0	0	-	0.733	0.687	0.738	-	-	0	-	0.00%
2018-04-03	0	1.570	1.460	1.640	1.560	1.570	244,000	382,800	1.5689	0.733	0.682	0.766	0.729	0.733	522,377	0.7328	1.29%
2018-03-29	0	1.550	1.470	1.560	1.450	1.550	356,000	549,000	1.5421	0.724	0.687	0.729	0.677	0.724	762,156	0.7203	-1.27%
2018-03-28	0	1.570	1.460	1.570	1.570	1.570	188,000	295,160	1.5700	0.733	0.682	0.733	0.733	0.733	402,487	0.7333	0.64%
2018-03-27	0	1.560	1.530	1.560	1.560	1.570	676,000	1,056,560	1.5630	0.729	0.715	0.729	0.729	0.733	1,447,240	0.7301	-0.64%
2018-03-26	0	1.570	1.450	1.570	1.570	1.570	348,000	546,360	1.5700	0.733	0.677	0.733	0.733	0.733	745,029	0.7333	0.64%
2018-03-23	0	1.560	1.480	1.640	1.520	1.560	356,000	551,720	1.5498	0.729	0.691	0.766	0.710	0.729	762,156	0.7239	0.00%
2018-03-22	0	1.560	1.450	1.640	1.560	1.560	348,000	542,880	1.5600	0.729	0.677	0.766	0.729	0.729	745,029	0.7287	0.65%
2018-03-21	0	1.550	1.450	1.560	1.550	1.550	364,000	564,200	1.5500	0.724	0.677	0.729	0.724	0.724	779,283	0.7240	0.00%
2018-03-20	0	1.550	1.520	1.550	1.550	1.570	368,000	575,920	1.5650	0.724	0.710	0.724	0.724	0.733	787,847	0.7310	-1.90%
2018-03-19	0	1.580	1.530	1.580	-	-	0	0	-	0.738	0.715	0.738	-	-	0	-	0.00%
2018-03-16	0	1.580	1.560	1.620	-	-	0	0	-	0.738	0.729	0.757	-	-	0	-	0.00%
2018-03-15	0	1.580	1.570	1.610	1.560	1.580	372,000	580,800	1.5613	0.738	0.733	0.752	0.729	0.738	796,410	0.7293	0.64%
2018-03-14	0	1.570	1.560	1.610	1.550	1.560	352,000	547,120	1.5543	0.733	0.729	0.752	0.724	0.729	753,592	0.7260	-0.63%
2018-03-13	0	1.580	1.500	1.580	1.560	1.580	428,000	668,160	1.5611	0.738	0.701	0.738	0.729	0.738	916,300	0.7292	1.28%
2018-03-12	0	1.560	1.530	1.640	1.530	1.560	416,000	639,400	1.5370	0.729	0.715	0.766	0.715	0.729	890,609	0.7179	0.00%
2018-03-09	0	1.560	1.480	1.560	1.520	1.560	360,000	551,600	1.5322	0.729	0.691	0.729	0.710	0.729	770,719	0.7157	0.00%
2018-03-08	0	1.560	1.460	1.600	1.540	1.560	320,000	495,200	1.5475	0.729	0.682	0.747	0.719	0.729	685,084	0.7228	1.96%
2018-03-07	0	1.530	1.450	1.540	-	-	0	0	-	0.715	0.677	0.719	-	-	0	-	0.00%
2018-03-06	0	1.530	1.470	1.530	1.450	1.530	404,000	617,720	1.5290	0.715	0.687	0.715	0.677	0.715	864,919	0.7142	2.00%
2018-03-05	0	1.500	1.460	1.500	1.450	1.500	436,000	647,560	1.4852	0.701	0.682	0.701	0.677	0.701	933,427	0.6937	0.67%
2018-03-02	0	1.490	1.450	1.490	-	-	0	0	-	0.696	0.677	0.696	-	-	0	-	0.00%
2018-03-01	0	1.490	1.450	1.500	1.490	1.490	372,000	554,280	1.4900	0.696	0.677	0.701	0.696	0.696	796,410	0.6960	0.00%
2018-02-28	0	1.490	1.450	1.500	1.460	1.540	284,000	432,640	1.5234	0.696	0.677	0.701	0.682	0.719	608,012	0.7116	0.00%
2018-02-27	0	1.490	1.450	1.500	1.450	1.530	500,000	760,200	1.5204	0.696	0.677	0.701	0.677	0.715	1,070,444	0.7102	-0.67%
2018-02-26	0	1.500	1.440	1.500	-	-	0	0	-	0.701	0.673	0.701	-	-	0	-	0.00%
2018-02-23	0	1.500	1.440	1.500	-	-	0	0	-	0.701	0.673	0.701	-	-	0	-	-0.66%
2018-02-22	0	1.510	1.440	1.510	-	-	0	0	-	0.705	0.673	0.705	-	-	0	-	0.00%
2018-02-21	0	1.510	1.470	1.510	1.440	1.510	32,000	47,480	1.4838	0.705	0.687	0.705	0.673	0.705	68,508	0.6931	0.00%
2018-02-20	0	1.510	1.450	1.510	-	-	0	0	-	0.705	0.677	0.705	-	-	0	-	-0.66%
2018-02-15	0	1.520	1.440	1.530	-	-	0	0	-	0.710	0.673	0.715	-	-	0	-	0.00%
2018-02-14	0	1.520	1.450	1.530	1.530	1.530	16,000	24,480	1.5300	0.710	0.677	0.715	0.715	0.715	34,254	0.7147	0.00%
2018-02-13	0	1.520	1.450	1.530	1.440	1.530	48,000	69,960	1.4575	0.710	0.677	0.715	0.673	0.715	102,763	0.6808	0.66%
2018-02-12	0	1.510	1.410	1.520	1.430	1.530	352,000	532,640	1.5132	0.705	0.659	0.710	0.668	0.715	753,592	0.7068	4.86%
2018-02-09	0	1.440	1.440	1.550	1.440	1.550	36,000	52,760	1.4656	0.673	0.673	0.724	0.673	0.724	77,072	0.6846	-8.28%
2018-02-08	0	1.570	1.460	1.570	1.520	1.570	328,000	503,120	1.5339	0.733	0.682	0.733	0.710	0.733	702,211	0.7165	0.00%
2018-02-07	0	1.570	1.520	1.580	1.500	1.570	20,000	30,280	1.5140	0.733	0.710	0.738	0.701	0.733	42,818	0.7072	0.00%
2018-02-06	0	1.570	1.460	1.570	1.460	1.570	64,000	95,920	1.4988	0.733	0.682	0.733	0.682	0.733	137,017	0.7001	-0.63%
2018-02-05	0	1.580	1.570	1.610	1.580	1.620	284,000	457,360	1.6104	0.738	0.733	0.752	0.738	0.757	608,012	0.7522	-4.24%
2018-02-02	0	1.650	1.600	1.650	1.650	1.660	52,000	86,120	1.6562	0.771	0.747	0.771	0.771	0.775	111,326	0.7736	0.00%
2018-02-01	0	1.650	1.610	1.650	1.620	1.650	404,000	656,600	1.6252	0.771	0.752	0.771	0.757	0.771	864,919	0.7591	-1.20%
2018-01-31	0	1.670	1.620	1.670	1.660	1.670	180,000	300,440	1.6691	0.780	0.757	0.780	0.775	0.780	385,360	0.7796	0.60%
2018-01-30	0	1.660	1.620	1.660	1.650	1.670	360,000	597,800	1.6606	0.775	0.757	0.775	0.771	0.780	770,719	0.7756	0.00%
2018-01-29	0	1.660	1.600	1.660	1.620	1.660	352,000	571,880	1.6247	0.775	0.747	0.775	0.757	0.775	753,592	0.7589	0.00%
2018-01-26	0	1.660	1.590	1.660	1.600	1.670	380,000	626,200	1.6479	0.775	0.743	0.775	0.747	0.780	813,537	0.7697	0.61%
2018-01-25	0	1.650	1.610	1.650	-	-	0	0	-	0.771	0.752	0.771	-	-	0	-	-1.20%
2018-01-24	0	1.670	1.500	1.670	1.660	1.670	300,000	499,400	1.6647	0.780	0.701	0.780	0.775	0.780	642,266	0.7776	1.21%
2018-01-23	0	1.650	1.620	1.650	1.610	1.650	508,000	835,200	1.6441	0.771	0.757	0.771	0.752	0.771	1,087,571	0.7679	1.23%
2018-01-22	0	1.630	1.580	1.630	1.610	1.640	420,000	686,320	1.6341	0.761	0.738	0.761	0.752	0.766	899,173	0.7633	-1.21%
2018-01-19	0	1.650	1.600	1.650	1.620	1.650	404,000	654,600	1.6203	0.771	0.747	0.771	0.757	0.771	864,919	0.7568	0.00%
2018-01-18	0	1.650	1.620	1.660	1.620	1.660	452,000	733,480	1.6227	0.771	0.757	0.775	0.757	0.775	967,681	0.7580	-0.60%
2018-01-17	0	1.660	1.640	1.660	1.630	1.670	412,000	683,800	1.6597	0.775	0.766	0.775	0.761	0.780	882,046	0.7752	-1.78%
2018-01-16	0	1.690	1.640	1.690	1.650	1.690	484,000	817,480	1.6890	0.789	0.766	0.789	0.771	0.789	1,036,190	0.7889	0.00%
2018-01-15	0	1.690	1.660	1.700	1.640	1.710	636,000	1,073,320	1.6876	0.789	0.775	0.794	0.766	0.799	1,361,604	0.7883	2.42%
2018-01-12	0	1.650	1.630	1.650	1.650	1.670	348,000	576,160	1.6556	0.771	0.761	0.771	0.771	0.780	745,029	0.7733	-0.60%
2018-01-11	0	1.660	1.660	1.680	1.640	1.660	76,000	125,800	1.6553	0.775	0.775	0.785	0.766	0.775	162,707	0.7732	2.47%
2018-01-10	0	1.620	1.520	1.620	1.600	1.620	400,000	643,320	1.6083	0.757	0.710	0.757	0.747	0.757	856,355	0.7512	0.00%
2018-01-09	0	1.620	1.590	1.640	1.600	1.630	408,000	658,080	1.6129	0.757	0.743	0.766	0.747	0.761	873,482	0.7534	1.89%
2018-01-08	0	1.590	1.540	1.590	1.600	1.610	308,000	492,880	1.6003	0.743	0.719	0.743	0.747	0.752	659,393	0.7475	1.27%
2018-01-05	0	1.570	1.540	1.590	1.570	1.570	20,000	31,400	1.5700	0.733	0.719	0.743	0.733	0.733	42,818	0.7333	3.29%
2018-01-04	0	1.520	1.510	1.590	-	-	0	0	-	0.710	0.705	0.743	-	-	0	-	0.00%
2018-01-03	0	1.520	1.520	1.550	1.510	1.520	40,000	60,720	1.5180	0.710	0.710	0.724	0.705	0.710	85,635	0.7091	-2.56%
2018-01-02	0	1.560	1.470	1.570	-	-	0	0	-	0.729	0.687	0.733	-	-	0	-	0.00%
2017-12-29	0	1.560	1.550	1.590	1.550	1.610	554,000	885,040	1.5975	0.729	0.724	0.743	0.724	0.752	1,186,052	0.7462	1.30%
2017-12-28	0	1.540	1.530	1.570	1.530	1.570	8,000	12,400	1.5500	0.719	0.715	0.733	0.715	0.733	17,127	0.7240	-1.91%
2017-12-27	0	1.570	1.510	1.570	-	-	0	0	-	0.733	0.705	0.733	-	-	0	-	-1.26%
2017-12-22	0	1.590	1.520	1.590	1.580	1.590	432,000	682,960	1.5809	0.743	0.710	0.743	0.738	0.743	924,863	0.7384	1.27%
2017-12-21	0	1.570	1.540	1.570	1.540	1.580	548,000	848,560	1.5485	0.733	0.719	0.733	0.719	0.738	1,173,206	0.7233	1.95%
2017-12-20	0	1.540	1.520	1.540	1.530	1.550	516,000	792,960	1.5367	0.719	0.710	0.719	0.715	0.724	1,104,698	0.7178	0.65%
2017-12-19	0	1.530	1.500	1.530	1.460	1.530	424,000	646,440	1.5246	0.715	0.701	0.715	0.682	0.715	907,736	0.7121	0.00%
2017-12-18	0	1.530	1.510	1.530	1.510	1.540	412,000	626,480	1.5206	0.715	0.705	0.715	0.705	0.719	882,046	0.7103	1.32%
2017-12-15	0	1.510	1.460	1.520	-	-	0	0	-	0.705	0.682	0.710	-	-	0	-	0.00%
2017-12-14	0	1.510	1.430	1.540	1.500	1.510	380,000	572,000	1.5053	0.705	0.668	0.719	0.701	0.705	813,537	0.7031	0.67%
2017-12-13	0	1.500	1.430	1.540	1.500	1.500	372,000	558,000	1.5000	0.701	0.668	0.719	0.701	0.701	796,410	0.7006	0.00%
2017-12-12	0	1.500	1.450	1.510	1.500	1.500	420,000	630,000	1.5000	0.701	0.677	0.705	0.701	0.701	899,173	0.7006	0.00%
2017-12-11	0	1.500	1.480	1.500	1.500	1.520	340,000	516,560	1.5193	0.701	0.691	0.701	0.701	0.710	727,902	0.7097	-1.32%
2017-12-08	0	1.520	1.410	1.520	-	-	0	0	-	0.710	0.659	0.710	-	-	0	-	0.00%
2017-12-07	0	1.520	1.430	1.520	-	-	0	0	-	0.710	0.668	0.710	-	-	0	-	0.00%
2017-12-06	0	1.520	1.460	1.530	1.520	1.520	300,000	456,000	1.5200	0.710	0.682	0.715	0.710	0.710	642,266	0.7100	1.33%
2017-12-05	0	1.500	1.490	1.500	1.500	1.520	224,000	340,400	1.5196	0.701	0.696	0.701	0.701	0.710	479,559	0.7098	0.00%
2017-12-04	0	1.500	1.460	1.510	1.490	1.500	728,000	1,091,720	1.4996	0.701	0.682	0.705	0.696	0.701	1,558,566	0.7005	0.00%
2017-12-01	0	1.500	1.450	1.510	1.450	1.500	776,000	1,163,480	1.4993	0.701	0.677	0.705	0.677	0.701	1,661,329	0.7003	0.67%
2017-11-30	0	1.490	1.480	1.510	1.490	1.540	722,000	1,083,680	1.5009	0.696	0.691	0.705	0.696	0.719	1,545,721	0.7011	0.68%
2017-11-29	0	1.480	1.450	1.490	-	-	0	0	-	0.691	0.677	0.696	-	-	0	-	0.00%
2017-11-28	0	1.480	1.400	1.480	-	-	0	0	-	0.691	0.654	0.691	-	-	0	-	0.00%
2017-11-27	0	1.480	1.440	1.490	1.480	1.510	316,000	474,560	1.5018	0.691	0.673	0.696	0.691	0.705	676,520	0.7015	-0.67%
2017-11-24	0	1.490	1.440	1.580	-	-	0	0	-	0.696	0.673	0.738	-	-	0	-	0.00%
2017-11-23	0	1.490	1.450	1.490	-	-	0	0	-	0.696	0.677	0.696	-	-	0	-	0.00%
2017-11-22	0	1.490	1.450	1.490	1.490	1.500	348,000	520,320	1.4952	0.696	0.677	0.696	0.696	0.701	745,029	0.6984	0.68%
2017-11-21	0	1.480	1.450	1.490	1.470	1.500	340,000	506,240	1.4889	0.691	0.677	0.696	0.687	0.701	727,902	0.6955	-0.67%
2017-11-20	0	1.490	1.440	1.490	-	-	0	0	-	0.696	0.673	0.696	-	-	0	-	0.00%
2017-11-17	0	1.490	1.450	1.490	1.490	1.500	248,000	370,480	1.4939	0.696	0.677	0.696	0.696	0.701	530,940	0.6978	1.36%
2017-11-16	0	1.470	1.440	1.500	-	-	0	0	-	0.687	0.673	0.701	-	-	0	-	0.00%
2017-11-15	0	1.470	1.460	1.490	1.460	1.470	276,000	405,640	1.4697	0.687	0.682	0.696	0.682	0.687	590,885	0.6865	0.68%
2017-11-14	0	1.460	1.460	1.490	1.460	1.480	28,000	41,000	1.4643	0.682	0.682	0.696	0.682	0.691	59,945	0.6840	-2.67%
2017-11-13	0	1.500	1.450	1.500	1.490	1.500	300,000	447,400	1.4913	0.701	0.677	0.701	0.696	0.701	642,266	0.6966	0.00%
2017-11-10	0	1.500	1.440	1.500	1.500	1.500	288,000	432,000	1.5000	0.701	0.673	0.701	0.701	0.701	616,576	0.7006	0.67%
2017-11-09	0	1.490	1.450	1.490	1.490	1.490	140,000	208,600	1.4900	0.696	0.677	0.696	0.696	0.696	299,724	0.6960	-0.67%
2017-11-08	0	1.500	1.460	1.500	-	-	0	0	-	0.701	0.682	0.701	-	-	0	-	0.00%
2017-11-07	0	1.500	1.450	1.500	-	-	0	0	-	0.701	0.677	0.701	-	-	0	-	0.00%
2017-11-06	0	1.500	1.470	1.500	1.500	1.500	476,000	714,000	1.5000	0.701	0.687	0.701	0.701	0.701	1,019,062	0.7006	0.00%
2017-11-03	0	1.500	1.450	1.510	-	-	0	0	-	0.701	0.677	0.705	-	-	0	-	0.00%
2017-11-02	0	1.500	1.480	1.500	1.430	1.500	268,000	401,040	1.4964	0.701	0.691	0.701	0.668	0.701	573,758	0.6990	-0.66%
2017-11-01	0	1.510	1.480	1.510	1.500	1.510	56,000	84,520	1.5093	0.705	0.691	0.705	0.701	0.705	119,890	0.7050	0.67%
2017-10-31	0	1.500	1.480	1.500	1.500	1.520	392,000	592,000	1.5102	0.701	0.691	0.701	0.701	0.710	839,228	0.7054	-0.66%
2017-10-30	0	1.510	1.480	1.510	1.450	1.510	504,000	760,800	1.5095	0.705	0.691	0.705	0.677	0.705	1,079,007	0.7051	-0.66%
2017-10-27	0	1.520	1.470	1.520	1.510	1.520	260,000	392,800	1.5108	0.710	0.687	0.710	0.705	0.710	556,631	0.7057	0.00%
2017-10-26	0	1.520	1.450	1.520	-	-	0	0	-	0.710	0.677	0.710	-	-	0	-	0.00%
2017-10-25	0	1.520	1.450	1.520	-	-	0	0	-	0.710	0.677	0.710	-	-	0	-	0.00%
2017-10-24	0	1.520	1.450	1.520	1.510	1.520	260,000	393,320	1.5128	0.710	0.677	0.710	0.705	0.710	556,631	0.7066	0.00%
2017-10-23	0	1.520	1.480	1.520	1.510	1.520	260,000	393,360	1.5129	0.710	0.691	0.710	0.705	0.710	556,631	0.7067	0.00%
2017-10-20	0	1.520	1.470	1.520	1.520	1.530	296,000	450,680	1.5226	0.710	0.687	0.710	0.710	0.715	633,703	0.7112	0.66%
2017-10-19	0	1.510	1.470	1.510	-	-	0	0	-	0.705	0.687	0.705	-	-	0	-	0.00%
2017-10-18	0	1.510	1.500	1.510	1.500	1.520	292,000	439,880	1.5064	0.705	0.701	0.705	0.701	0.710	625,139	0.7037	0.00%
2017-10-17	0	1.510	1.490	1.510	1.510	1.520	216,000	326,400	1.5111	0.705	0.696	0.705	0.705	0.710	462,432	0.7058	0.67%
2017-10-16	0	1.500	1.480	1.520	1.500	1.530	308,000	468,160	1.5200	0.701	0.691	0.710	0.701	0.715	659,393	0.7100	-1.32%
2017-10-13	0	1.520	1.500	1.520	1.520	1.520	280,000	425,600	1.5200	0.710	0.701	0.710	0.710	0.710	599,448	0.7100	0.00%
2017-10-12	0	1.520	1.500	1.520	1.520	1.520	244,000	370,880	1.5200	0.710	0.701	0.710	0.710	0.710	522,377	0.7100	0.00%
2017-10-11	0	1.520	1.500	1.520	1.530	1.540	332,000	509,080	1.5334	0.710	0.701	0.710	0.715	0.719	710,775	0.7162	0.00%
2017-10-10	0	1.520	1.510	1.520	1.510	1.540	748,000	1,145,840	1.5319	0.710	0.705	0.710	0.705	0.719	1,601,384	0.7155	0.00%
2017-10-09	0	1.520	1.500	1.520	1.500	1.530	420,000	640,600	1.5252	0.710	0.701	0.710	0.701	0.715	899,173	0.7124	0.00%
2017-10-06	0	1.520	1.490	1.530	1.510	1.520	320,000	485,840	1.5183	0.710	0.696	0.715	0.705	0.710	685,084	0.7092	-0.65%
2017-10-04	0	1.530	1.500	1.530	1.520	1.530	320,000	487,400	1.5231	0.715	0.701	0.715	0.710	0.715	685,084	0.7114	0.00%
2017-10-03	0	1.530	1.490	1.530	1.520	1.530	460,000	700,200	1.5222	0.715	0.696	0.715	0.710	0.715	984,808	0.7110	0.66%
2017-09-29	0	1.520	1.470	1.520	1.500	1.520	308,000	467,560	1.5181	0.710	0.687	0.710	0.701	0.710	659,393	0.7091	2.01%
2017-09-28	0	1.490	1.490	1.510	1.420	1.450	128,000	185,040	1.4456	0.696	0.696	0.705	0.663	0.677	274,034	0.6752	-1.97%
2017-09-27	0	1.520	1.450	1.520	1.520	1.530	180,000	274,000	1.5222	0.710	0.677	0.710	0.710	0.715	385,360	0.7110	0.00%
2017-09-26	0	1.520	1.470	1.520	1.530	1.540	280,000	428,480	1.5303	0.710	0.687	0.710	0.715	0.719	599,448	0.7148	0.00%
2017-09-25	0	1.520	1.360	1.520	1.520	1.530	400,000	610,400	1.5260	0.710	0.635	0.710	0.710	0.715	856,355	0.7128	1.33%
2017-09-22	0	1.500	1.460	1.500	1.520	1.520	200,000	304,000	1.5200	0.701	0.682	0.701	0.710	0.710	428,177	0.7100	-1.32%
2017-09-21	0	1.520	1.410	1.520	-	-	0	0	-	0.710	0.659	0.710	-	-	0	-	-0.65%
2017-09-20	0	1.530	1.420	1.530	1.520	1.530	356,000	542,200	1.5230	0.715	0.663	0.715	0.710	0.715	762,156	0.7114	0.00%
2017-09-19	0	1.530	1.390	1.530	1.530	1.540	240,000	367,600	1.5317	0.715	0.649	0.715	0.715	0.719	513,813	0.7154	0.00%
2017-09-18	0	1.530	1.450	1.530	1.520	1.530	300,000	457,000	1.5233	0.715	0.677	0.715	0.710	0.715	642,266	0.7115	-1.29%
2017-09-15	0	1.550	1.460	1.550	1.550	1.550	176,000	272,800	1.5500	0.724	0.682	0.724	0.724	0.724	376,796	0.7240	0.65%
2017-09-14	0	1.540	1.450	1.540	1.530	1.540	216,000	330,760	1.5313	0.719	0.677	0.719	0.715	0.719	462,432	0.7153	1.32%
2017-09-13	0	1.520	1.450	1.520	1.520	1.530	340,000	519,200	1.5271	0.710	0.677	0.710	0.710	0.715	727,902	0.7133	2.01%
2017-09-12	0	1.490	1.460	1.490	1.460	1.520	392,000	587,320	1.4983	0.696	0.682	0.696	0.682	0.710	839,228	0.6998	-1.97%
2017-09-11	0	1.520	1.470	1.520	1.500	1.530	352,000	535,560	1.5215	0.710	0.687	0.710	0.701	0.715	753,592	0.7107	0.00%
2017-09-08	0	1.520	1.490	1.520	1.510	1.520	572,000	869,200	1.5196	0.710	0.696	0.710	0.705	0.710	1,224,588	0.7098	0.66%
2017-09-07	0	1.510	1.480	1.510	1.510	1.520	320,000	485,200	1.5163	0.705	0.691	0.705	0.705	0.710	685,084	0.7082	0.00%
2017-09-06	0	1.510	1.470	1.520	1.510	1.520	460,000	696,600	1.5143	0.705	0.687	0.710	0.705	0.710	984,808	0.7073	1.34%
2017-09-05	0	1.490	1.460	1.490	1.490	1.500	372,000	555,280	1.4927	0.696	0.682	0.696	0.696	0.701	796,410	0.6972	0.68%
2017-09-04	0	1.480	1.450	1.480	1.470	1.480	484,000	713,720	1.4746	0.691	0.677	0.691	0.687	0.691	1,036,190	0.6888	0.68%
2017-09-01	0	1.470	1.460	1.500	1.470	1.470	148,000	217,560	1.4700	0.687	0.682	0.701	0.687	0.687	316,851	0.6866	-0.68%
2017-08-31	0	1.480	1.450	1.480	1.460	1.500	528,000	780,040	1.4773	0.691	0.677	0.691	0.682	0.701	1,130,389	0.6901	-1.33%
2017-08-30	0	1.500	1.420	1.520	1.470	1.500	408,000	609,400	1.4936	0.701	0.663	0.710	0.687	0.701	873,482	0.6977	0.00%
2017-08-29	0	1.500	1.440	1.510	1.500	1.520	428,000	648,120	1.5143	0.701	0.673	0.705	0.701	0.710	916,300	0.7073	0.00%
2017-08-28	0	1.500	1.450	1.500	1.500	1.510	348,000	524,040	1.5059	0.701	0.677	0.701	0.701	0.705	745,029	0.7034	0.00%
2017-08-25	0	1.500	1.440	1.500	1.450	1.500	312,000	463,760	1.4864	0.701	0.673	0.701	0.677	0.701	667,957	0.6943	3.09%
2017-08-24	0	1.500	1.490	1.580	1.470	1.500	464,000	689,880	1.4868	0.680	0.675	0.716	0.666	0.680	1,024,095	0.6736	0.00%
2017-08-22	0	1.500	1.470	1.500	1.500	1.520	328,000	494,080	1.5063	0.680	0.666	0.680	0.680	0.689	723,929	0.6825	0.67%
2017-08-21	0	1.490	1.460	1.490	1.470	1.490	192,000	284,920	1.4840	0.675	0.662	0.675	0.666	0.675	423,763	0.6724	2.05%
2017-08-18	0	1.460	1.460	1.500	1.460	1.520	280,000	424,280	1.5153	0.662	0.662	0.680	0.662	0.689	617,988	0.6866	-5.81%
2017-08-17	0	1.550	1.510	1.550	1.480	1.560	556,000	835,800	1.5032	0.702	0.684	0.702	0.671	0.707	1,227,148	0.6811	6.16%
2017-08-16	0	1.460	1.460	1.510	1.450	1.550	502,000	754,240	1.5025	0.662	0.662	0.684	0.657	0.702	1,107,964	0.6807	-2.67%
2017-08-15	0	1.500	1.450	1.500	1.370	1.500	924,000	1,310,600	1.4184	0.680	0.657	0.680	0.621	0.680	2,039,361	0.6427	8.70%
2017-08-14	0	1.380	1.380	1.390	1.380	1.380	252,000	347,760	1.3800	0.625	0.625	0.630	0.625	0.625	556,189	0.6253	0.00%
2017-08-11	0	1.380	1.370	1.380	1.310	1.380	392,000	520,680	1.3283	0.625	0.621	0.625	0.594	0.625	865,183	0.6018	-0.72%
2017-08-10	0	1.390	1.350	1.440	1.330	1.390	424,000	579,800	1.3675	0.630	0.612	0.652	0.603	0.630	935,811	0.6196	4.51%
2017-08-09	0	1.330	1.320	1.400	1.310	1.410	356,000	479,360	1.3465	0.603	0.598	0.634	0.594	0.639	785,728	0.6101	-3.62%
2017-08-08	0	1.380	1.340	1.410	1.360	1.420	432,000	598,720	1.3859	0.625	0.607	0.639	0.616	0.643	953,467	0.6279	-0.72%
2017-08-07	0	1.390	1.360	1.460	1.370	1.390	328,000	451,600	1.3768	0.630	0.616	0.662	0.621	0.630	723,929	0.6238	0.00%
2017-08-04	0	1.390	1.350	1.390	1.330	1.400	372,000	505,800	1.3597	0.630	0.612	0.630	0.603	0.634	821,041	0.6160	2.21%
2017-08-03	0	1.360	1.340	1.370	1.360	1.400	236,000	325,920	1.3810	0.616	0.607	0.621	0.616	0.634	520,876	0.6257	-0.73%
2017-08-02	0	1.370	1.360	1.440	1.350	1.370	160,000	217,960	1.3623	0.621	0.616	0.652	0.612	0.621	353,136	0.6172	0.74%
2017-08-01	0	1.360	1.350	1.440	1.300	1.360	204,000	273,080	1.3386	0.616	0.612	0.652	0.589	0.616	450,249	0.6065	-0.73%
2017-07-31	0	1.370	1.370	1.410	1.370	1.390	240,000	330,080	1.3753	0.621	0.621	0.639	0.621	0.630	529,704	0.6231	-1.44%
2017-07-28	0	1.390	1.390	1.450	1.390	1.420	348,000	488,560	1.4039	0.630	0.630	0.657	0.630	0.643	768,071	0.6361	-3.47%
2017-07-27	0	1.440	1.370	1.440	1.450	1.460	140,000	203,400	1.4529	0.652	0.621	0.652	0.657	0.662	308,994	0.6583	0.00%
2017-07-26	0	1.440	1.400	1.450	1.440	1.460	264,000	382,600	1.4492	0.652	0.634	0.657	0.652	0.662	582,675	0.6566	-0.69%
2017-07-25	0	1.450	1.390	1.450	1.420	1.460	220,000	320,400	1.4564	0.657	0.630	0.657	0.643	0.662	485,562	0.6599	2.11%
2017-07-24	0	1.420	1.380	1.420	1.380	1.430	352,000	492,560	1.3993	0.643	0.625	0.643	0.625	0.648	776,899	0.6340	2.90%
2017-07-21	0	1.380	1.380	1.420	1.380	1.430	256,000	355,400	1.3883	0.625	0.625	0.643	0.625	0.648	565,018	0.6290	-2.82%
2017-07-20	0	1.420	1.380	1.420	1.370	1.430	164,000	228,880	1.3956	0.643	0.625	0.643	0.621	0.648	361,964	0.6323	1.43%
2017-07-19	0	1.400	1.370	1.410	1.340	1.400	288,000	399,160	1.3860	0.634	0.621	0.639	0.607	0.634	635,645	0.6280	4.48%
2017-07-18	0	1.340	1.340	1.390	1.340	1.350	276,000	372,320	1.3490	0.607	0.607	0.630	0.607	0.612	609,160	0.6112	-0.74%
2017-07-17	0	1.350	1.350	1.370	1.330	1.360	196,000	262,560	1.3396	0.612	0.612	0.621	0.603	0.616	432,592	0.6069	-0.74%
2017-07-14	0	1.360	1.360	1.400	1.350	1.370	288,000	393,760	1.3672	0.616	0.616	0.634	0.612	0.621	635,645	0.6195	0.74%
2017-07-13	0	1.350	1.350	1.400	1.340	1.380	212,000	285,960	1.3489	0.612	0.612	0.634	0.607	0.625	467,905	0.6111	0.00%
2017-07-12	0	1.350	1.340	1.400	1.340	1.420	300,000	415,600	1.3853	0.612	0.607	0.634	0.607	0.643	662,130	0.6277	-4.93%
2017-07-11	0	1.420	1.360	1.430	1.380	1.430	312,000	437,600	1.4026	0.643	0.616	0.648	0.625	0.648	688,615	0.6355	1.43%
2017-07-10	0	1.400	1.400	1.430	1.380	1.430	356,000	499,440	1.4029	0.634	0.634	0.648	0.625	0.648	785,728	0.6356	-1.41%
2017-07-07	0	1.420	1.390	1.420	1.400	1.430	284,000	401,880	1.4151	0.643	0.630	0.643	0.634	0.648	626,817	0.6411	1.43%
2017-07-06	0	1.400	1.370	1.410	1.350	1.420	264,000	361,480	1.3692	0.634	0.621	0.639	0.612	0.643	582,675	0.6204	1.45%
2017-07-05	0	1.380	1.380	1.410	1.330	1.380	340,000	458,120	1.3474	0.625	0.625	0.639	0.603	0.625	750,414	0.6105	1.47%
2017-07-04	0	1.360	1.350	1.390	1.350	1.370	340,000	461,160	1.3564	0.616	0.612	0.630	0.612	0.621	750,414	0.6145	-2.16%
2017-07-03	0	1.390	1.360	1.400	1.370	1.400	292,000	403,800	1.3829	0.630	0.616	0.634	0.621	0.634	644,473	0.6266	-2.11%
2017-06-30	0	1.420	1.370	1.420	1.380	1.420	352,000	493,120	1.4009	0.643	0.621	0.643	0.625	0.643	776,899	0.6347	5.19%
2017-06-29	0	1.350	1.330	1.400	1.330	1.350	840,000	1,130,600	1.3460	0.612	0.603	0.634	0.603	0.612	1,853,964	0.6098	0.75%
2017-06-28	0	1.340	1.320	1.340	1.320	1.390	252,000	340,120	1.3497	0.607	0.598	0.607	0.598	0.630	556,189	0.6115	-4.29%
2017-06-27	0	1.400	1.380	1.400	1.380	1.410	332,000	464,760	1.3999	0.634	0.625	0.634	0.625	0.639	732,757	0.6343	-3.45%
2017-06-26	0	1.450	1.420	1.450	1.400	1.450	208,000	295,640	1.4213	0.657	0.643	0.657	0.634	0.657	459,077	0.6440	0.69%
2017-06-23	0	1.440	1.410	1.450	1.410	1.440	312,000	441,480	1.4150	0.652	0.639	0.657	0.639	0.652	688,615	0.6411	0.00%
2017-06-22	0	1.440	1.440	1.470	1.400	1.460	340,000	488,120	1.4356	0.652	0.652	0.666	0.634	0.662	750,414	0.6505	-2.04%
2017-06-21	0	1.470	1.450	1.470	1.440	1.490	248,000	363,800	1.4669	0.666	0.657	0.666	0.652	0.675	547,361	0.6646	-2.00%
2017-06-20	0	1.500	1.440	1.500	1.450	1.500	356,000	524,640	1.4737	0.680	0.652	0.680	0.657	0.680	785,728	0.6677	0.67%
2017-06-19	0	1.490	1.460	1.500	1.470	1.530	328,000	489,600	1.4927	0.675	0.662	0.680	0.666	0.693	723,929	0.6763	-1.97%
2017-06-16	0	1.520	1.470	1.530	1.490	1.520	364,000	551,960	1.5164	0.689	0.666	0.693	0.675	0.689	803,385	0.6870	4.83%
2017-06-15	0	1.450	1.440	1.500	1.450	1.480	380,000	560,600	1.4753	0.657	0.652	0.680	0.657	0.671	838,698	0.6684	0.69%
2017-06-14	0	1.440	1.430	1.440	1.420	1.490	328,000	472,320	1.4400	0.652	0.648	0.652	0.643	0.675	723,929	0.6524	-2.70%
2017-06-13	0	1.510	1.500	1.510	1.490	1.550	320,000	482,400	1.5075	0.671	0.666	0.671	0.662	0.688	720,588	0.6695	-3.21%
2017-06-12	0	1.560	1.500	1.570	1.520	1.570	392,000	603,040	1.5384	0.693	0.666	0.697	0.675	0.697	882,721	0.6832	-1.27%
2017-06-09	0	1.580	1.580	1.600	1.470	1.600	852,000	1,331,880	1.5632	0.702	0.702	0.711	0.653	0.711	1,918,567	0.6942	5.33%
2017-06-08	0	1.500	1.490	1.510	1.430	1.500	524,000	764,640	1.4592	0.666	0.662	0.671	0.635	0.666	1,179,964	0.6480	4.90%
2017-06-07	0	1.430	1.420	1.440	1.360	1.450	772,000	1,077,520	1.3958	0.635	0.631	0.639	0.604	0.644	1,738,420	0.6198	5.15%
2017-06-06	0	1.360	1.350	1.370	1.310	1.370	792,000	1,062,560	1.3416	0.604	0.600	0.608	0.582	0.608	1,783,457	0.5958	4.62%
2017-06-05	0	1.300	1.260	1.300	1.260	1.300	396,000	507,200	1.2808	0.577	0.560	0.577	0.560	0.577	891,728	0.5688	0.78%
2017-06-02	0	1.290	1.270	1.290	1.270	1.300	392,000	503,680	1.2849	0.573	0.564	0.573	0.564	0.577	882,721	0.5706	0.00%
2017-06-01	0	1.290	1.260	1.290	1.270	1.290	404,932	520,607	1.2857	0.573	0.560	0.573	0.564	0.573	911,842	0.5709	-0.77%
2017-05-31	0	1.300	1.290	1.310	1.280	1.310	336,000	438,600	1.3054	0.577	0.573	0.582	0.568	0.582	756,618	0.5797	-2.99%
2017-05-29	0	1.340	1.320	1.340	1.330	1.360	368,000	495,960	1.3477	0.595	0.586	0.595	0.591	0.604	828,677	0.5985	-0.74%
2017-05-26	0	1.350	1.320	1.350	1.340	1.370	352,000	477,160	1.3556	0.600	0.586	0.600	0.595	0.608	792,647	0.6020	-2.88%
2017-05-25	0	1.390	1.360	1.390	1.360	1.410	344,000	479,400	1.3936	0.617	0.604	0.617	0.604	0.626	774,633	0.6189	0.72%
2017-05-24	0	1.380	1.370	1.380	1.380	1.490	324,000	464,680	1.4342	0.613	0.608	0.613	0.613	0.662	729,596	0.6369	-3.50%
2017-05-23	0	1.430	1.400	1.430	1.420	1.480	376,000	541,720	1.4407	0.635	0.622	0.635	0.631	0.657	846,691	0.6398	0.00%
2017-05-22	0	1.430	1.370	1.430	1.380	1.460	312,000	452,760	1.4512	0.635	0.608	0.635	0.613	0.648	702,574	0.6444	0.00%
2017-05-19	0	1.430	1.400	1.430	1.400	1.430	372,000	527,440	1.4178	0.635	0.622	0.635	0.622	0.635	837,684	0.6296	2.14%
2017-05-18	0	1.400	1.380	1.400	1.390	1.430	408,000	574,440	1.4079	0.622	0.613	0.622	0.617	0.635	918,750	0.6252	-3.45%
2017-05-17	0	1.450	1.430	1.460	1.420	1.450	424,000	609,480	1.4375	0.644	0.635	0.648	0.631	0.644	954,780	0.6383	-1.36%
2017-05-16	0	1.470	1.420	1.470	1.300	1.490	1,056,000	1,467,480	1.3897	0.653	0.631	0.653	0.577	0.662	2,377,942	0.6171	5.00%
2017-05-15	0	1.400	1.360	1.400	1.410	1.420	360,000	507,680	1.4102	0.622	0.604	0.622	0.626	0.631	810,662	0.6263	-1.41%
2017-05-12	0	1.420	1.360	1.420	1.360	1.470	476,000	671,680	1.4111	0.631	0.604	0.631	0.604	0.653	1,071,875	0.6266	-1.39%
2017-05-11	0	1.440	1.370	1.440	1.380	1.460	400,000	579,920	1.4498	0.639	0.608	0.639	0.613	0.648	900,736	0.6438	-2.04%
2017-05-10	0	1.470	1.440	1.470	1.450	1.480	188,000	275,480	1.4653	0.653	0.639	0.653	0.644	0.657	423,346	0.6507	-1.34%
2017-05-09	0	1.490	1.450	1.490	1.470	1.510	204,000	305,440	1.4973	0.662	0.644	0.662	0.653	0.671	459,375	0.6649	-1.32%
2017-05-08	0	1.510	1.470	1.510	1.510	1.530	204,000	309,720	1.5182	0.671	0.653	0.671	0.671	0.679	459,375	0.6742	0.67%
2017-05-05	0	1.500	1.460	1.510	1.500	1.500	180,000	270,000	1.5000	0.666	0.648	0.671	0.666	0.666	405,331	0.6661	-0.66%
2017-05-04	0	1.510	1.450	1.510	1.510	1.530	220,000	334,360	1.5198	0.671	0.644	0.671	0.671	0.679	495,405	0.6749	2.72%
2017-05-02	0	1.470	1.440	1.490	1.470	1.490	316,000	467,400	1.4791	0.653	0.639	0.662	0.653	0.662	711,581	0.6568	-1.34%
2017-04-28	0	1.490	1.440	1.490	1.440	1.500	264,000	388,360	1.4711	0.662	0.639	0.662	0.639	0.666	594,486	0.6533	-0.67%
2017-04-27	0	1.500	1.420	1.500	1.490	1.500	192,000	286,680	1.4931	0.666	0.631	0.666	0.662	0.666	432,353	0.6631	0.67%
2017-04-26	0	1.490	1.450	1.490	1.460	1.490	252,000	373,840	1.4835	0.662	0.644	0.662	0.648	0.662	567,463	0.6588	0.00%
2017-04-25	0	1.490	1.450	1.500	1.450	1.490	256,000	375,160	1.4655	0.662	0.644	0.666	0.644	0.662	576,471	0.6508	-2.61%
2017-04-24	0	1.530	1.440	1.530	1.510	1.530	180,430	274,210	1.5198	0.679	0.639	0.679	0.671	0.679	406,299	0.6749	1.32%
2017-04-21	0	1.510	1.450	1.510	1.490	1.510	252,000	377,720	1.4989	0.671	0.644	0.671	0.662	0.671	567,463	0.6656	1.34%
2017-04-20	0	1.490	1.440	1.500	1.430	1.500	264,000	393,720	1.4914	0.662	0.639	0.666	0.635	0.666	594,486	0.6623	-0.67%
2017-04-19	0	1.500	1.450	1.500	1.420	1.510	240,000	354,960	1.4790	0.666	0.644	0.666	0.631	0.671	540,441	0.6568	0.67%
2017-04-18	0	1.490	1.470	1.490	1.470	1.510	244,000	365,080	1.4962	0.662	0.653	0.662	0.653	0.671	549,449	0.6644	0.00%
2017-04-13	0	1.490	1.480	1.490	1.490	1.500	240,000	358,320	1.4930	0.662	0.657	0.662	0.662	0.666	540,441	0.6630	0.68%
2017-04-12	0	1.480	1.470	1.490	1.480	1.490	276,000	409,240	1.4828	0.657	0.653	0.662	0.657	0.662	621,508	0.6585	-2.63%
2017-04-11	0	1.520	1.500	1.520	1.500	1.530	240,000	363,720	1.5155	0.675	0.666	0.675	0.666	0.679	540,441	0.6730	-1.30%
2017-04-10	0	1.540	1.530	1.540	1.510	1.590	256,000	402,120	1.5708	0.684	0.679	0.684	0.671	0.706	576,471	0.6976	-3.14%
2017-04-07	0	1.590	1.560	1.590	1.530	1.600	1,704,000	2,681,560	1.5737	0.706	0.693	0.706	0.679	0.711	3,837,134	0.6988	3.92%
2017-04-06	0	1.530	1.490	1.540	1.440	1.540	188,000	278,280	1.4802	0.679	0.662	0.684	0.639	0.684	423,346	0.6573	6.25%
2017-04-05	0	1.440	1.420	1.440	1.420	1.470	240,000	346,400	1.4433	0.639	0.631	0.639	0.631	0.653	540,441	0.6410	-2.70%
2017-04-03	0	1.480	1.460	1.480	1.470	1.480	202,000	297,780	1.4742	0.657	0.648	0.657	0.653	0.657	454,871	0.6546	0.00%
2017-03-31	0	1.480	1.450	1.480	1.450	1.500	308,000	450,240	1.4618	0.657	0.644	0.657	0.644	0.666	693,566	0.6492	2.07%
2017-03-30	0	1.450	1.440	1.450	1.450	1.500	124,000	183,640	1.4810	0.644	0.639	0.644	0.644	0.666	279,228	0.6577	-3.33%
2017-03-29	0	1.500	1.490	1.510	1.500	1.540	164,000	247,920	1.5117	0.666	0.662	0.671	0.666	0.684	369,302	0.6713	-3.85%
2017-03-28	0	1.560	1.520	1.560	1.570	1.640	160,000	256,800	1.6050	0.693	0.675	0.693	0.697	0.728	360,294	0.7128	0.65%
2017-03-27	0	1.550	1.510	1.570	1.500	1.610	584,000	902,840	1.5460	0.688	0.671	0.697	0.666	0.715	1,315,074	0.6865	-5.49%
2017-03-24	0	1.640	1.640	1.650	1.600	1.630	180,000	289,840	1.6102	0.728	0.728	0.733	0.711	0.724	405,331	0.7151	-1.20%
2017-03-23	0	1.660	1.640	1.670	1.640	1.680	196,000	326,440	1.6655	0.737	0.728	0.742	0.728	0.746	441,360	0.7396	-0.60%
2017-03-22	0	1.670	1.630	1.670	1.650	1.670	208,000	345,880	1.6629	0.742	0.724	0.742	0.733	0.742	468,383	0.7385	1.21%
2017-03-21	0	1.650	1.620	1.680	1.640	1.650	156,000	256,360	1.6433	0.733	0.719	0.746	0.728	0.733	351,287	0.7298	0.61%
2017-03-20	0	1.640	1.630	1.640	1.600	1.650	220,000	361,040	1.6411	0.728	0.724	0.728	0.711	0.733	495,405	0.7288	2.50%
2017-03-17	0	1.600	1.550	1.600	1.560	1.610	192,000	304,160	1.5842	0.711	0.688	0.711	0.693	0.715	432,353	0.7035	-0.62%
2017-03-16	0	1.610	1.600	1.610	1.570	1.690	432,000	694,840	1.6084	0.715	0.711	0.715	0.697	0.750	972,794	0.7143	-4.17%
2017-03-15	0	1.680	1.640	1.680	1.620	1.690	248,000	416,200	1.6782	0.746	0.728	0.746	0.719	0.750	558,456	0.7453	-0.59%
2017-03-14	0	1.690	1.660	1.700	1.690	1.700	188,000	318,320	1.6932	0.750	0.737	0.755	0.750	0.755	423,346	0.7519	-1.17%
2017-03-13	0	1.710	1.670	1.710	1.670	1.720	244,000	412,640	1.6911	0.759	0.742	0.759	0.742	0.764	549,449	0.7510	0.59%
2017-03-10	0	1.700	1.680	1.730	1.700	1.760	340,000	583,720	1.7168	0.755	0.746	0.768	0.755	0.782	765,625	0.7624	0.00%
2017-03-09	0	1.700	1.650	1.700	1.690	1.700	200,000	339,800	1.6990	0.755	0.733	0.755	0.750	0.755	450,368	0.7545	0.00%
2017-03-08	0	1.700	1.680	1.700	1.670	1.700	200,000	338,520	1.6926	0.755	0.746	0.755	0.742	0.755	450,368	0.7517	3.03%
2017-03-07	0	1.650	1.650	1.660	1.620	1.710	360,000	594,520	1.6514	0.733	0.733	0.737	0.719	0.759	810,662	0.7334	-2.37%
2017-03-06	0	1.690	1.680	1.700	1.630	1.700	464,000	782,640	1.6867	0.750	0.746	0.755	0.724	0.755	1,044,853	0.7490	1.20%
2017-03-03	0	1.670	1.660	1.680	1.670	1.700	164,000	276,440	1.6856	0.742	0.737	0.746	0.742	0.755	369,302	0.7485	0.60%
2017-03-02	0	1.660	1.630	1.660	1.640	1.700	300,000	504,320	1.6811	0.737	0.724	0.737	0.728	0.755	675,552	0.7465	-1.19%
2017-03-01	0	1.680	1.660	1.680	1.650	1.700	412,000	691,280	1.6779	0.746	0.737	0.746	0.733	0.755	927,758	0.7451	1.20%
2017-02-28	0	1.660	1.620	1.660	1.630	1.680	224,000	367,320	1.6398	0.737	0.719	0.737	0.724	0.746	504,412	0.7282	4.40%
2017-02-27	0	1.590	1.540	1.600	1.510	1.590	264,000	412,680	1.5632	0.706	0.684	0.711	0.671	0.706	594,486	0.6942	1.92%
2017-02-24	0	1.560	1.550	1.560	1.520	1.620	216,000	335,120	1.5515	0.693	0.688	0.693	0.675	0.719	486,397	0.6890	-4.29%
2017-02-23	0	1.630	1.610	1.630	1.600	1.630	148,000	239,800	1.6203	0.724	0.715	0.724	0.711	0.724	333,272	0.7195	0.62%
2017-02-22	0	1.620	1.610	1.620	1.580	1.620	210,000	337,460	1.6070	0.719	0.715	0.719	0.702	0.719	472,886	0.7136	1.89%
2017-02-21	0	1.590	1.560	1.590	1.590	1.620	192,000	308,600	1.6073	0.706	0.693	0.706	0.706	0.719	432,353	0.7138	-1.85%
2017-02-20	0	1.620	1.560	1.620	1.550	1.620	176,000	277,480	1.5766	0.719	0.693	0.719	0.688	0.719	396,324	0.7001	4.52%
2017-02-17	0	1.550	1.520	1.550	1.530	1.560	104,000	160,760	1.5458	0.688	0.675	0.688	0.679	0.693	234,191	0.6864	-0.64%
2017-02-16	0	1.560	1.540	1.560	1.540	1.560	120,000	185,760	1.5480	0.693	0.684	0.693	0.684	0.693	270,221	0.6874	1.30%
2017-02-15	0	1.540	1.500	1.540	1.500	1.540	156,000	236,320	1.5149	0.684	0.666	0.684	0.666	0.684	351,287	0.6727	3.36%
2017-02-14	0	1.490	1.480	1.540	1.460	1.520	240,000	359,960	1.4998	0.662	0.657	0.684	0.648	0.675	540,441	0.6660	0.00%
2017-02-13	0	1.490	1.500	1.520	1.480	1.510	312,000	467,560	1.4986	0.662	0.666	0.675	0.657	0.671	702,574	0.6655	-1.97%
2017-02-10	0	1.520	1.460	1.520	1.450	1.560	400,000	598,320	1.4958	0.675	0.648	0.675	0.644	0.693	900,736	0.6643	-2.56%
2017-02-09	0	1.560	1.510	1.570	1.470	1.560	88,000	129,920	1.4764	0.693	0.671	0.697	0.653	0.693	198,162	0.6556	-0.64%
2017-02-08	0	1.570	1.490	1.570	-	-	0	0	-	0.697	0.662	0.697	-	-	0	-	0.00%
2017-02-07	0	1.570	1.480	1.590	-	-	0	0	-	0.697	0.657	0.706	-	-	0	-	0.00%
2017-02-06	0	1.570	1.480	1.570	1.570	1.570	20,000	31,400	1.5700	0.697	0.657	0.697	0.697	0.697	45,037	0.6972	0.00%
2017-02-03	0	1.570	1.480	1.600	1.570	1.570	48,000	75,360	1.5700	0.697	0.657	0.711	0.697	0.697	108,088	0.6972	0.64%
2017-02-02	0	1.560	1.460	1.570	1.560	1.560	8,000	12,480	1.5600	0.693	0.648	0.697	0.693	0.693	18,015	0.6928	0.00%
2017-02-01	0	1.560	1.470	1.560	-	-	0	0	-	0.693	0.653	0.693	-	-	0	-	0.00%
2017-01-27	0	1.560	1.460	1.560	1.490	1.560	136,000	204,760	1.5056	0.693	0.648	0.693	0.662	0.693	306,250	0.6686	0.65%
2017-01-26	0	1.550	1.540	1.550	1.550	1.620	260,000	405,440	1.5594	0.688	0.684	0.688	0.688	0.719	585,478	0.6925	-5.49%
2017-01-25	0	1.640	1.550	1.640	1.550	1.650	1,288,000	2,023,640	1.5711	0.728	0.688	0.728	0.688	0.733	2,900,369	0.6977	3.14%
2017-01-24	0	1.590	1.410	1.590	1.550	1.590	92,000	143,880	1.5639	0.706	0.626	0.706	0.688	0.706	207,169	0.6945	2.58%
2017-01-23	0	1.550	1.500	1.550	1.540	1.550	24,000	37,000	1.5417	0.688	0.666	0.688	0.684	0.688	54,044	0.6846	-0.64%
2017-01-20	0	1.560	1.580	1.630	1.560	1.650	992,000	1,615,160	1.6282	0.693	0.702	0.724	0.693	0.733	2,233,824	0.7230	-4.88%
2017-01-19	0	1.640	1.570	1.630	1.560	1.650	68,000	108,080	1.5894	0.728	0.697	0.724	0.693	0.733	153,125	0.7058	7.89%
2017-01-18	0	1.520	1.450	1.540	1.510	1.520	32,000	48,560	1.5175	0.675	0.644	0.684	0.671	0.675	72,059	0.6739	0.00%
2017-01-17	0	1.520	1.420	1.520	1.440	1.520	64,000	92,560	1.4463	0.675	0.631	0.675	0.639	0.675	144,118	0.6423	5.56%
2017-01-16	0	1.440	1.440	1.490	1.420	1.440	192,000	275,560	1.4352	0.639	0.639	0.662	0.631	0.639	432,353	0.6373	1.41%
2017-01-13	0	1.420	1.400	1.450	1.420	1.440	48,000	68,760	1.4325	0.631	0.622	0.644	0.631	0.639	108,088	0.6361	-2.07%
2017-01-12	0	1.450	1.400	1.450	1.440	1.450	92,000	132,800	1.4435	0.644	0.622	0.644	0.639	0.644	207,169	0.6410	2.84%
2017-01-11	0	1.410	1.410	1.460	-	-	0	0	-	0.626	0.626	0.648	-	-	0	-	0.00%
2017-01-10	0	1.410	1.410	1.450	1.390	1.400	72,000	100,680	1.3983	0.626	0.626	0.644	0.617	0.622	162,132	0.6210	-2.08%
2017-01-09	0	1.440	1.380	1.440	1.440	1.460	1,152,000	1,659,680	1.4407	0.639	0.613	0.639	0.639	0.648	2,594,119	0.6398	0.00%
2017-01-06	0	1.440	1.380	1.440	1.440	1.440	52,000	74,880	1.4400	0.639	0.613	0.639	0.639	0.639	117,096	0.6395	0.00%
2017-01-05	0	1.440	1.400	1.440	1.440	1.440	140,000	201,600	1.4400	0.639	0.622	0.639	0.639	0.639	315,257	0.6395	-0.69%
2017-01-04	0	1.450	1.450	1.460	1.450	1.450	20,000	29,000	1.4500	0.644	0.644	0.648	0.644	0.644	45,037	0.6439	-0.68%
2017-01-03	0	1.460	1.400	1.460	-	-	0	0	-	0.648	0.622	0.648	-	-	0	-	0.00%
2016-12-30	0	1.460	1.400	1.460	-	-	0	0	-	0.648	0.622	0.648	-	-	0	-	0.00%
2016-12-29	0	1.460	1.400	1.460	-	-	0	0	-	0.648	0.622	0.648	-	-	0	-	0.00%
2016-12-28	0	1.460	1.320	1.460	-	-	0	0	-	0.648	0.586	0.648	-	-	0	-	0.00%
2016-12-23	0	1.460	1.400	1.460	-	-	0	0	-	0.648	0.622	0.648	-	-	0	-	0.00%
2016-12-22	0	1.460	1.400	1.470	-	-	0	0	-	0.648	0.622	0.653	-	-	0	-	0.00%
2016-12-21	0	1.460	1.380	1.460	1.400	1.460	64,000	89,840	1.4038	0.648	0.613	0.648	0.622	0.648	144,118	0.6234	0.69%
2016-12-20	0	1.450	1.420	1.450	-	-	0	0	-	0.644	0.631	0.644	-	-	0	-	0.00%
2016-12-19	0	1.450	1.450	1.470	1.420	1.420	24,000	34,080	1.4200	0.644	0.644	0.653	0.631	0.631	54,044	0.6306	-1.36%
2016-12-16	0	1.470	1.420	1.470	1.480	1.480	16,000	23,680	1.4800	0.653	0.631	0.653	0.657	0.657	36,029	0.6572	0.00%
2016-12-15	0	1.470	1.420	1.500	1.470	1.470	8,000	11,760	1.4700	0.653	0.631	0.666	0.653	0.653	18,015	0.6528	0.00%
2016-12-14	0	1.470	1.420	1.510	-	-	0	0	-	0.653	0.631	0.671	-	-	0	-	0.00%
2016-12-13	0	1.470	1.420	1.510	-	-	0	0	-	0.653	0.631	0.671	-	-	0	-	0.00%
2016-12-12	0	1.470	1.470	1.510	-	-	0	0	-	0.653	0.653	0.671	-	-	0	-	0.00%
2016-12-09	0	1.470	1.430	1.500	1.470	1.510	107,000	158,770	1.4838	0.653	0.635	0.666	0.653	0.671	240,947	0.6589	0.00%
2016-12-08	0	1.470	1.460	1.480	1.460	1.510	200,000	295,480	1.4774	0.653	0.648	0.657	0.648	0.671	450,368	0.6561	-4.55%
2016-12-07	0	1.540	1.510	1.580	1.490	1.540	36,000	54,640	1.5178	0.684	0.671	0.702	0.662	0.684	81,066	0.6740	0.00%
2016-12-06	0	1.540	1.540	1.560	-	-	0	0	-	0.684	0.684	0.693	-	-	0	-	0.00%
2016-12-05	0	1.540	1.490	1.580	1.460	1.540	168,000	249,760	1.4867	0.684	0.662	0.702	0.648	0.684	378,309	0.6602	0.00%
2016-12-02	0	1.540	1.520	1.580	-	-	0	0	-	0.684	0.675	0.702	-	-	0	-	0.00%
2016-12-01	0	1.540	1.540	1.570	1.530	1.540	48,000	73,760	1.5367	0.684	0.684	0.697	0.679	0.684	108,088	0.6824	0.00%
2016-11-30	0	1.540	1.530	1.540	1.530	1.540	44,000	67,600	1.5364	0.684	0.679	0.684	0.679	0.684	99,081	0.6823	0.65%
2016-11-29	0	1.530	1.530	1.580	1.530	1.540	56,000	85,880	1.5336	0.679	0.679	0.702	0.679	0.684	126,103	0.6810	0.00%
2016-11-28	0	1.530	1.530	1.580	1.530	1.530	4,000	6,120	1.5300	0.679	0.679	0.702	0.679	0.679	9,007	0.6794	0.00%
2016-11-25	0	1.530	1.490	1.530	1.520	1.550	202,000	309,920	1.5343	0.679	0.662	0.679	0.675	0.688	454,871	0.6813	0.66%
2016-11-24	0	1.520	1.470	1.520	-	-	0	0	-	0.675	0.653	0.675	-	-	0	-	0.00%
2016-11-23	0	1.520	1.440	1.520	1.520	1.520	4,000	6,080	1.5200	0.675	0.639	0.675	0.675	0.675	9,007	0.6750	0.00%
2016-11-22	0	1.520	1.440	1.520	-	-	0	0	-	0.675	0.639	0.675	-	-	0	-	0.00%
2016-11-21	0	1.520	1.440	1.520	-	-	0	0	-	0.675	0.639	0.675	-	-	0	-	0.00%
2016-11-18	0	1.520	1.440	1.520	1.520	1.520	36,000	54,720	1.5200	0.675	0.639	0.675	0.675	0.675	81,066	0.6750	0.00%
2016-11-17	0	1.520	1.440	1.520	1.520	1.520	34,000	51,460	1.5135	0.675	0.639	0.675	0.675	0.675	76,563	0.6721	0.00%
2016-11-16	0	1.520	1.500	1.520	1.500	1.520	170,000	255,440	1.5026	0.675	0.666	0.675	0.666	0.675	382,813	0.6673	1.33%
2016-11-15	0	1.500	1.440	1.500	-	-	0	0	-	0.666	0.639	0.666	-	-	0	-	0.00%
2016-11-14	0	1.500	1.440	1.500	-	-	0	0	-	0.666	0.639	0.666	-	-	0	-	0.00%
2016-11-11	0	1.500	1.350	1.500	1.500	1.500	4,000	6,000	1.5000	0.666	0.600	0.666	0.666	0.666	9,007	0.6661	0.00%
2016-11-10	0	1.500	1.440	1.500	-	-	0	0	-	0.666	0.639	0.666	-	-	0	-	0.00%
2016-11-09	0	1.500	1.440	1.500	-	-	0	0	-	0.666	0.639	0.666	-	-	0	-	0.00%
2016-11-08	0	1.500	1.450	1.500	-	-	0	0	-	0.666	0.644	0.666	-	-	0	-	0.00%
2016-11-07	0	1.500	1.440	1.500	-	-	0	0	-	0.666	0.639	0.666	-	-	0	-	0.00%
2016-11-04	0	1.500	1.440	1.500	1.500	1.500	20,000	30,000	1.5000	0.666	0.639	0.666	0.666	0.666	45,037	0.6661	0.00%
2016-11-03	0	1.500	1.430	1.500	-	-	0	0	-	0.666	0.635	0.666	-	-	0	-	0.00%
2016-11-02	0	1.500	1.400	1.500	1.450	1.520	104,000	153,960	1.4804	0.666	0.622	0.666	0.644	0.675	234,191	0.6574	1.35%
2016-11-01	0	1.480	1.450	1.490	-	-	0	0	-	0.657	0.644	0.662	-	-	0	-	0.00%
2016-10-31	0	1.480	1.450	1.540	1.440	1.480	36,000	52,800	1.4667	0.657	0.644	0.684	0.639	0.657	81,066	0.6513	0.00%
2016-10-28	0	1.480	1.480	1.560	1.480	1.480	82,000	121,300	1.4793	0.657	0.657	0.693	0.657	0.657	184,651	0.6569	0.00%
2016-10-27	0	1.480	1.480	1.540	1.460	1.490	38,000	56,020	1.4742	0.657	0.657	0.684	0.648	0.662	85,570	0.6547	0.68%
2016-10-26	0	1.470	1.470	1.550	1.470	1.470	52,000	76,440	1.4700	0.653	0.653	0.688	0.653	0.653	117,096	0.6528	-1.34%
2016-10-25	0	1.490	1.490	1.540	1.490	1.490	22,000	32,700	1.4864	0.662	0.662	0.684	0.662	0.662	49,540	0.6601	-0.67%
2016-10-24	0	1.500	1.470	1.500	1.460	1.500	132,000	195,720	1.4827	0.666	0.653	0.666	0.648	0.666	297,243	0.6585	-1.32%
2016-10-20	0	1.520	1.470	1.530	1.520	1.520	40,000	60,800	1.5200	0.675	0.653	0.679	0.675	0.675	90,074	0.6750	-0.65%
2016-10-19	0	1.530	1.490	1.540	1.460	1.540	104,000	155,160	1.4919	0.679	0.662	0.684	0.648	0.684	234,191	0.6625	0.66%
2016-10-18	0	1.520	1.500	1.520	1.500	1.520	104,000	156,240	1.5023	0.675	0.666	0.675	0.666	0.675	234,191	0.6671	-1.94%
2016-10-17	0	1.550	1.510	1.550	1.490	1.550	102,000	153,060	1.5006	0.688	0.671	0.688	0.662	0.688	229,688	0.6664	0.00%
2016-10-14	0	1.550	1.500	1.580	1.500	1.550	72,000	109,160	1.5161	0.688	0.666	0.702	0.666	0.688	162,132	0.6733	0.00%
2016-10-13	0	1.550	1.500	1.550	1.530	1.550	48,000	73,920	1.5400	0.688	0.666	0.688	0.679	0.688	108,088	0.6839	0.00%
2016-10-12	0	1.550	1.490	1.550	1.480	1.550	100,000	150,100	1.5010	0.688	0.662	0.688	0.657	0.688	225,184	0.6666	-1.90%
2016-10-11	0	1.580	1.470	1.600	-	-	0	0	-	0.702	0.653	0.711	-	-	0	-	0.00%
2016-10-07	0	1.580	1.520	1.580	1.530	1.580	56,000	86,240	1.5400	0.702	0.675	0.702	0.679	0.702	126,103	0.6839	3.27%
2016-10-06	0	1.530	1.490	1.540	1.470	1.530	24,000	35,760	1.4900	0.679	0.662	0.684	0.653	0.679	54,044	0.6617	0.66%
2016-10-05	0	1.520	1.450	1.550	-	-	0	0	-	0.675	0.644	0.688	-	-	0	-	0.00%
2016-10-04	0	1.520	1.460	1.520	-	-	0	0	-	0.675	0.648	0.675	-	-	0	-	0.00%
2016-10-03	0	1.520	1.450	1.550	1.490	1.520	40,000	60,200	1.5050	0.675	0.644	0.688	0.662	0.675	90,074	0.6683	2.36%
2016-09-30	0	1.520	1.490	1.510	1.490	1.550	82,000	124,560	1.5190	0.659	0.646	0.655	0.646	0.672	189,003	0.6590	-1.30%
2016-09-29	0	1.540	1.530	1.540	1.450	1.550	208,000	312,080	1.5004	0.668	0.664	0.668	0.629	0.672	479,422	0.6510	6.21%
2016-09-28	0	1.450	1.430	1.450	1.380	1.450	52,000	73,200	1.4077	0.629	0.620	0.629	0.599	0.629	119,855	0.6107	0.00%
2016-09-27	0	1.450	1.350	1.450	1.450	1.450	8,000	11,600	1.4500	0.629	0.586	0.629	0.629	0.629	18,439	0.6291	0.00%
2016-09-26	0	1.450	1.390	1.450	-	-	0	0	-	0.629	0.603	0.629	-	-	0	-	0.00%
2016-09-23	0	1.450	1.410	1.450	1.380	1.450	68,000	95,360	1.4024	0.629	0.612	0.629	0.599	0.629	156,734	0.6084	0.00%
2016-09-22	0	1.450	1.420	1.450	-	-	0	0	-	0.629	0.616	0.629	-	-	0	-	-0.68%
2016-09-21	0	1.460	1.390	1.460	1.460	1.460	32,000	46,720	1.4600	0.633	0.603	0.633	0.633	0.633	73,757	0.6334	0.00%
2016-09-20	0	1.460	1.380	1.460	1.460	1.460	12,000	17,520	1.4600	0.633	0.599	0.633	0.633	0.633	27,659	0.6334	2.10%
2016-09-19	0	1.430	1.350	1.500	-	-	0	0	-	0.620	0.586	0.651	-	-	0	-	0.00%
2016-09-15	0	1.430	1.370	1.470	-	-	0	0	-	0.620	0.594	0.638	-	-	0	-	0.00%
2016-09-14	0	1.430	1.370	1.480	-	-	0	0	-	0.620	0.594	0.642	-	-	0	-	0.00%
2016-09-13	0	1.430	1.410	1.430	1.400	1.460	80,000	112,720	1.4090	0.620	0.612	0.620	0.607	0.633	184,393	0.6113	-2.05%
2016-09-12	0	1.460	1.400	1.460	1.440	1.460	20,000	29,000	1.4500	0.633	0.607	0.633	0.625	0.633	46,098	0.6291	0.00%
2016-09-09	0	1.460	1.420	1.460	1.420	1.460	72,000	104,240	1.4478	0.633	0.616	0.633	0.616	0.633	165,954	0.6281	1.39%
2016-09-08	0	1.440	1.410	1.440	1.380	1.490	208,000	298,640	1.4358	0.625	0.612	0.625	0.599	0.646	479,422	0.6229	4.35%
2016-09-07	0	1.380	1.330	1.420	1.380	1.380	12,000	16,560	1.3800	0.599	0.577	0.616	0.599	0.599	27,659	0.5987	0.00%
2016-09-06	0	1.380	1.320	1.460	1.370	1.380	40,000	55,120	1.3780	0.599	0.573	0.633	0.594	0.599	92,197	0.5979	2.22%
2016-09-05	0	1.350	1.310	1.660	-	-	0	0	-	0.586	0.568	0.720	-	-	0	-	0.00%
2016-09-02	0	1.350	1.310	1.460	-	-	0	0	-	0.586	0.568	0.633	-	-	0	-	0.00%
2016-09-01	0	1.350	1.300	1.380	-	-	0	0	-	0.586	0.564	0.599	-	-	0	-	0.00%
2016-08-31	0	1.350	1.310	1.380	-	-	0	0	-	0.586	0.568	0.599	-	-	0	-	0.00%
2016-08-30	0	1.350	1.320	1.360	1.300	1.350	104,000	135,400	1.3019	0.586	0.573	0.590	0.564	0.586	239,711	0.5648	-2.17%
2016-08-29	0	1.380	1.350	1.400	-	-	0	0	-	0.599	0.586	0.607	-	-	0	-	0.00%
2016-08-26	0	1.380	1.360	1.400	1.380	1.380	12,000	16,560	1.3800	0.599	0.590	0.607	0.599	0.599	27,659	0.5987	2.99%
2016-08-25	0	1.340	1.300	1.370	-	-	0	0	-	0.581	0.564	0.594	-	-	0	-	0.00%
2016-08-24	0	1.340	1.300	1.400	-	-	0	0	-	0.581	0.564	0.607	-	-	0	-	0.00%
2016-08-23	0	1.340	1.300	1.340	1.300	1.350	28,000	36,800	1.3143	0.581	0.564	0.581	0.564	0.586	64,538	0.5702	0.00%
2016-08-22	0	1.340	1.280	1.390	-	-	0	0	-	0.581	0.555	0.603	-	-	0	-	0.00%
2016-08-19	0	1.340	1.290	1.340	1.270	1.350	28,000	36,200	1.2929	0.581	0.560	0.581	0.551	0.586	64,538	0.5609	-0.74%
2016-08-18	0	1.350	1.250	1.420	-	-	0	0	-	0.586	0.542	0.616	-	-	0	-	0.00%
2016-08-17	0	1.350	1.260	1.490	-	-	0	0	-	0.586	0.547	0.646	-	-	0	-	0.00%
2016-08-16	0	1.350	1.270	1.350	-	-	0	0	-	0.586	0.551	0.586	-	-	0	-	0.00%
2016-08-15	0	1.350	1.280	1.380	-	-	0	0	-	0.586	0.555	0.599	-	-	0	-	0.00%
2016-08-12	0	1.350	1.280	1.380	1.330	1.350	160,000	215,560	1.3473	0.586	0.555	0.599	0.577	0.586	368,786	0.5845	0.75%
2016-08-11	0	1.340	1.260	1.340	-	-	0	0	-	0.581	0.547	0.581	-	-	0	-	0.00%
2016-08-10	0	1.340	1.280	1.340	-	-	0	0	-	0.581	0.555	0.581	-	-	0	-	-0.74%
2016-08-09	0	1.350	1.280	1.350	1.290	1.350	84,000	108,600	1.2929	0.586	0.555	0.586	0.560	0.586	193,613	0.5609	0.75%
2016-08-08	0	1.340	1.270	1.340	1.210	1.350	340,000	427,240	1.2566	0.581	0.551	0.581	0.525	0.586	783,670	0.5452	0.75%
2016-08-05	0	1.330	1.100	1.380	-	-	0	0	-	0.577	0.477	0.599	-	-	0	-	0.00%
2016-08-04	0	1.330	1.220	1.390	1.330	1.330	28,000	37,240	1.3300	0.577	0.529	0.603	0.577	0.577	64,538	0.5770	0.00%
2016-08-03	0	1.330	1.200	1.330	-	-	0	0	-	0.577	0.521	0.577	-	-	0	-	0.00%
2016-08-01	0	1.330	1.250	1.390	-	-	0	0	-	0.577	0.542	0.603	-	-	0	-	0.00%
2016-07-29	0	1.330	1.250	1.390	-	-	0	0	-	0.577	0.542	0.603	-	-	0	-	0.00%
2016-07-28	0	1.330	1.250	1.390	-	-	0	0	-	0.577	0.542	0.603	-	-	0	-	0.00%
2016-07-27	0	1.330	1.260	1.390	-	-	0	0	-	0.577	0.547	0.603	-	-	0	-	0.00%
2016-07-26	0	1.330	1.290	1.380	-	-	0	0	-	0.577	0.560	0.599	-	-	0	-	0.00%
2016-07-25	0	1.330	1.300	1.390	1.330	1.330	48,000	63,840	1.3300	0.577	0.564	0.603	0.577	0.577	110,636	0.5770	0.00%
2016-07-22	0	1.330	1.250	1.380	1.330	1.330	12,000	15,960	1.3300	0.577	0.542	0.599	0.577	0.577	27,659	0.5770	0.00%
2016-07-21	0	1.330	1.250	1.350	-	-	0	0	-	0.577	0.542	0.586	-	-	0	-	0.00%
2016-07-20	0	1.330	1.250	1.330	-	-	0	0	-	0.577	0.542	0.577	-	-	0	-	0.00%
2016-07-19	0	1.330	1.250	1.350	-	-	0	0	-	0.577	0.542	0.586	-	-	0	-	0.00%
2016-07-18	0	1.330	1.250	1.350	-	-	0	0	-	0.577	0.542	0.586	-	-	0	-	0.00%
2016-07-15	0	1.330	1.270	1.360	-	-	0	0	-	0.577	0.551	0.590	-	-	0	-	0.00%
2016-07-14	0	1.330	1.250	1.490	-	-	0	0	-	0.577	0.542	0.646	-	-	0	-	0.00%
2016-07-13	0	1.330	1.270	1.370	-	-	0	0	-	0.577	0.551	0.594	-	-	0	-	0.00%
2016-07-12	0	1.330	1.330	1.390	-	-	0	0	-	0.577	0.577	0.603	-	-	0	-	4.72%
2016-07-11	0	1.270	1.270	1.450	1.270	1.270	8,000	10,160	1.2700	0.551	0.551	0.629	0.551	0.551	18,439	0.5510	-5.93%
2016-07-08	0	1.350	1.240	1.490	1.350	1.350	40,000	54,000	1.3500	0.586	0.538	0.646	0.586	0.586	92,197	0.5857	3.85%
2016-07-07	0	1.300	1.230	1.310	-	-	0	0	-	0.564	0.534	0.568	-	-	0	-	0.00%
2016-07-06	0	1.300	1.230	1.310	-	-	0	0	-	0.564	0.534	0.568	-	-	0	-	0.00%
2016-07-05	0	1.300	1.250	1.320	1.300	1.300	24,000	31,200	1.3000	0.564	0.542	0.573	0.564	0.564	55,318	0.5640	0.00%
2016-07-04	0	1.300	1.240	1.300	1.200	1.300	48,000	59,160	1.2325	0.564	0.538	0.564	0.521	0.564	110,636	0.5347	3.17%
2016-06-30	0	1.260	1.260	1.300	1.260	1.260	52,000	65,520	1.2600	0.547	0.547	0.564	0.547	0.547	119,855	0.5467	0.80%
2016-06-29	0	1.250	1.250	1.280	1.250	1.250	76,000	95,000	1.2500	0.542	0.542	0.555	0.542	0.542	175,173	0.5423	-3.10%
2016-06-28	0	1.290	1.250	1.290	-	-	80,000	104,000	1.3000	0.560	0.542	0.560	-	-	184,393	0.5640	-0.77%
2016-06-27	0	1.300	1.240	1.300	-	-	0	0	-	0.564	0.538	0.564	-	-	0	-	0.00%
2016-06-24	0	1.300	1.230	1.300	1.300	1.300	16,000	20,800	1.3000	0.564	0.534	0.564	0.564	0.564	36,879	0.5640	-2.26%
2016-06-23	0	1.330	1.270	1.340	1.250	1.340	136,000	171,920	1.2641	0.577	0.551	0.581	0.542	0.581	313,468	0.5484	-1.48%
2016-06-22	0	1.350	1.320	1.400	-	-	0	0	-	0.586	0.573	0.607	-	-	0	-	0.00%
2016-06-21	0	1.350	1.310	1.600	1.350	1.350	16,000	21,600	1.3500	0.586	0.568	0.694	0.586	0.586	36,879	0.5857	0.00%
2016-06-20	0	1.350	1.300	1.400	1.350	1.350	56,000	75,600	1.3500	0.586	0.564	0.607	0.586	0.586	129,075	0.5857	0.00%
2016-06-17	0	1.350	1.230	1.350	-	-	0	0	-	0.586	0.534	0.586	-	-	0	-	0.00%
2016-06-16	0	1.350	1.300	1.400	-	-	0	0	-	0.586	0.564	0.607	-	-	0	-	0.00%
2016-06-15	0	1.350	1.250	1.380	-	-	0	0	-	0.586	0.542	0.599	-	-	0	-	0.00%
2016-06-14	0	1.350	1.300	1.350	-	-	0	0	-	0.586	0.564	0.586	-	-	0	-	0.00%
2016-06-13	0	1.350	1.280	1.400	1.290	1.350	24,000	31,200	1.3000	0.586	0.555	0.607	0.560	0.586	55,318	0.5640	1.50%
2016-06-10	0	1.330	1.310	1.420	-	-	0	0	-	0.577	0.568	0.616	-	-	0	-	0.00%
2016-06-08	0	1.330	1.300	1.420	-	-	0	0	-	0.577	0.564	0.616	-	-	0	-	0.00%
2016-06-07	0	1.330	1.250	1.420	-	-	0	0	-	0.577	0.542	0.616	-	-	0	-	0.00%
2016-06-06	0	1.330	1.270	1.350	1.330	1.330	12,000	15,960	1.3300	0.577	0.551	0.586	0.577	0.577	27,659	0.5770	-1.48%
2016-06-03	0	1.350	1.280	1.350	1.350	1.350	20,000	27,000	1.3500	0.586	0.555	0.586	0.586	0.586	46,098	0.5857	-1.46%
2016-06-02	0	1.370	1.300	1.370	1.300	1.370	12,000	15,880	1.3233	0.594	0.564	0.594	0.564	0.594	27,659	0.5741	5.79%
2016-06-01	0	1.310	1.300	1.490	-	-	0	0	-	0.562	0.558	0.639	-	-	0	-	0.00%
2016-05-31	0	1.310	1.250	1.480	-	-	0	0	-	0.562	0.536	0.635	-	-	0	-	0.00%
2016-05-30	0	1.310	1.240	1.350	-	-	0	0	-	0.562	0.532	0.579	-	-	0	-	0.00%
2016-05-27	0	1.310	1.280	1.380	-	-	0	0	-	0.562	0.549	0.592	-	-	0	-	0.00%
2016-05-26	0	1.310	1.230	1.380	-	-	0	0	-	0.562	0.528	0.592	-	-	0	-	0.00%
2016-05-25	0	1.310	1.300	1.420	-	-	0	0	-	0.562	0.558	0.609	-	-	0	-	0.00%
2016-05-24	0	1.310	1.270	1.390	1.310	1.400	112,000	153,200	1.3679	0.562	0.545	0.596	0.562	0.600	261,140	0.5867	-1.50%
2016-05-23	0	1.330	1.320	1.390	1.290	1.390	144,000	195,640	1.3586	0.570	0.566	0.596	0.553	0.596	335,752	0.5827	7.26%
2016-05-20	0	1.240	1.210	1.450	1.240	1.240	4,000	4,960	1.2400	0.532	0.519	0.622	0.532	0.532	9,326	0.5318	-3.12%
2016-05-19	0	1.280	1.200	1.450	-	-	0	0	-	0.549	0.515	0.622	-	-	0	-	0.00%
2016-05-18	0	1.280	1.220	1.450	-	-	0	0	-	0.549	0.523	0.622	-	-	0	-	0.00%
2016-05-17	0	1.280	1.210	1.450	-	-	0	0	-	0.549	0.519	0.622	-	-	0	-	0.00%
2016-05-16	0	1.280	1.200	1.400	-	-	0	0	-	0.549	0.515	0.600	-	-	0	-	0.00%
2016-05-13	0	1.280	1.220	1.280	-	-	0	0	-	0.549	0.523	0.549	-	-	0	-	0.00%
2016-05-12	0	1.280	1.210	1.380	-	-	0	0	-	0.549	0.519	0.592	-	-	0	-	0.00%
2016-05-11	0	1.280	1.260	1.400	-	-	0	0	-	0.549	0.540	0.600	-	-	0	-	0.00%
2016-05-10	0	1.280	1.210	1.450	-	-	0	0	-	0.549	0.519	0.622	-	-	0	-	0.00%
2016-05-09	0	1.280	1.240	1.450	1.280	1.280	12,000	15,360	1.2800	0.549	0.532	0.622	0.549	0.549	27,979	0.5490	0.00%
2016-05-06	0	1.280	1.250	1.280	1.280	1.280	20,000	25,600	1.2800	0.549	0.536	0.549	0.549	0.549	46,632	0.5490	-1.54%
2016-05-05	0	1.300	1.280	1.400	-	-	0	0	-	0.558	0.549	0.600	-	-	0	-	0.00%
2016-05-04	0	1.300	1.290	1.440	-	-	0	0	-	0.558	0.553	0.618	-	-	0	-	0.00%
2016-05-03	0	1.300	1.280	1.440	-	-	0	0	-	0.558	0.549	0.618	-	-	0	-	0.00%
2016-04-29	0	1.300	1.260	1.430	-	-	0	0	-	0.558	0.540	0.613	-	-	0	-	0.00%
2016-04-28	0	1.300	1.250	1.310	1.300	1.310	24,000	31,240	1.3017	0.558	0.536	0.562	0.558	0.562	55,959	0.5583	0.00%
2016-04-27	0	1.300	1.260	1.400	1.240	1.300	12,000	15,360	1.2800	0.558	0.540	0.600	0.532	0.558	27,979	0.5490	0.00%
2016-04-26	0	1.300	1.240	1.330	-	-	0	0	-	0.558	0.532	0.570	-	-	0	-	0.00%
2016-04-25	0	1.300	1.260	1.390	1.230	1.300	12,000	15,280	1.2733	0.558	0.540	0.596	0.528	0.558	27,979	0.5461	0.00%
2016-04-22	0	1.300	1.210	1.390	-	-	0	0	-	0.558	0.519	0.596	-	-	0	-	0.00%
2016-04-21	0	1.300	1.230	1.340	-	-	0	0	-	0.558	0.528	0.575	-	-	0	-	0.00%
2016-04-20	0	1.300	1.260	1.310	1.300	1.300	12,000	15,600	1.3000	0.558	0.540	0.562	0.558	0.558	27,979	0.5576	1.56%
2016-04-19	0	1.280	1.220	1.430	1.230	1.280	8,000	10,040	1.2550	0.549	0.523	0.613	0.528	0.549	18,653	0.5383	1.59%
2016-04-18	0	1.260	1.230	1.280	1.260	1.260	32,000	40,320	1.2600	0.540	0.528	0.549	0.540	0.540	74,612	0.5404	0.00%
2016-04-15	0	1.260	1.220	1.260	1.200	1.260	16,000	19,640	1.2275	0.540	0.523	0.540	0.515	0.540	37,306	0.5265	0.00%
2016-04-14	0	1.260	1.210	1.260	-	-	0	0	-	0.540	0.519	0.540	-	-	0	-	0.00%
2016-04-13	0	1.260	1.220	1.280	1.190	1.260	64,000	78,120	1.2206	0.540	0.523	0.549	0.510	0.540	149,223	0.5235	0.80%
2016-04-12	0	1.250	1.220	1.260	1.190	1.260	52,000	62,760	1.2069	0.536	0.523	0.540	0.510	0.540	121,244	0.5176	-0.79%
2016-04-11	0	1.260	1.170	1.300	1.120	1.260	16,000	18,800	1.1750	0.540	0.502	0.558	0.480	0.540	37,306	0.5039	1.61%
2016-04-08	0	1.240	1.150	1.300	-	-	0	0	-	0.532	0.493	0.558	-	-	0	-	0.00%
2016-04-07	0	1.240	1.100	1.300	-	-	0	0	-	0.532	0.472	0.558	-	-	0	-	0.00%
2016-04-06	0	1.240	1.160	1.300	-	-	0	0	-	0.532	0.498	0.558	-	-	0	-	0.00%
2016-04-05	0	1.240	1.160	1.300	-	-	0	0	-	0.532	0.498	0.558	-	-	0	-	0.00%
2016-04-01	0	1.240	1.160	1.240	-	-	0	0	-	0.532	0.498	0.532	-	-	0	-	-1.59%
2016-03-31	0	1.260	1.180	1.280	-	-	0	0	-	0.540	0.506	0.549	-	-	0	-	0.00%
2016-03-30	0	1.260	1.180	1.320	-	-	0	0	-	0.540	0.506	0.566	-	-	0	-	0.00%
2016-03-29	0	1.260	1.180	1.300	-	-	0	0	-	0.540	0.506	0.558	-	-	0	-	0.00%
2016-03-24	0	1.260	1.180	1.300	1.200	1.260	20,000	24,480	1.2240	0.540	0.506	0.558	0.515	0.540	46,632	0.5250	1.61%
2016-03-23	0	1.240	1.200	1.290	-	-	0	0	-	0.532	0.515	0.553	-	-	0	-	0.00%
2016-03-22	0	1.240	1.210	1.240	1.180	1.290	260,000	316,480	1.2172	0.532	0.519	0.532	0.506	0.553	606,219	0.5221	-3.88%
2016-03-21	0	1.290	1.240	1.380	-	-	0	0	-	0.553	0.532	0.592	-	-	0	-	0.00%
2016-03-18	0	1.290	1.270	1.400	-	-	0	0	-	0.553	0.545	0.600	-	-	0	-	0.00%
2016-03-17	0	1.290	1.290	1.320	1.290	1.290	24,000	30,960	1.2900	0.553	0.553	0.566	0.553	0.553	55,959	0.5533	-1.53%
2016-03-16	0	1.310	1.250	1.310	1.200	1.320	16,000	20,360	1.2725	0.562	0.536	0.562	0.515	0.566	37,306	0.5458	0.77%
2016-03-15	0	1.300	1.290	1.350	-	-	0	0	-	0.558	0.553	0.579	-	-	0	-	0.00%
2016-03-14	0	1.300	1.270	1.310	1.300	1.320	40,000	52,400	1.3100	0.558	0.545	0.562	0.558	0.566	93,264	0.5618	0.00%
2016-03-11	0	1.300	1.260	1.300	1.260	1.300	32,000	40,560	1.2675	0.558	0.540	0.558	0.540	0.558	74,612	0.5436	1.56%
2016-03-10	0	1.280	1.260	1.300	1.280	1.280	20,000	25,600	1.2800	0.549	0.540	0.558	0.549	0.549	46,632	0.5490	-0.78%
2016-03-09	0	1.290	1.280	1.340	1.290	1.300	40,000	52,200	1.3050	0.553	0.549	0.575	0.553	0.558	93,264	0.5597	-2.27%
2016-03-08	0	1.320	1.310	1.340	1.260	1.340	168,000	219,520	1.3067	0.566	0.562	0.575	0.540	0.575	391,711	0.5604	3.13%
2016-03-07	0	1.280	1.270	1.300	1.280	1.350	164,000	214,680	1.3090	0.549	0.545	0.558	0.549	0.579	382,384	0.5614	7.56%
2016-03-04	0	1.190	1.160	1.200	1.160	1.190	72,000	84,200	1.1694	0.510	0.498	0.515	0.498	0.510	167,876	0.5016	6.25%
2016-03-03	0	1.120	1.120	1.250	-	-	0	0	-	0.480	0.480	0.536	-	-	0	-	0.90%
2016-03-02	0	1.110	1.110	1.250	-	-	0	0	-	0.476	0.476	0.536	-	-	0	-	1.83%
2016-03-01	0	1.090	1.080	1.200	-	-	0	0	-	0.467	0.463	0.515	-	-	0	-	0.00%
2016-02-29	0	1.090	1.070	1.200	-	-	0	0	-	0.467	0.459	0.515	-	-	0	-	0.00%
2016-02-26	0	1.090	1.060	1.190	-	-	0	0	-	0.467	0.455	0.510	-	-	0	-	0.00%
2016-02-25	0	1.090	1.060	1.150	-	-	0	0	-	0.467	0.455	0.493	-	-	0	-	0.00%
2016-02-24	0	1.090	1.060	1.200	-	-	0	0	-	0.467	0.455	0.515	-	-	0	-	0.00%
2016-02-23	0	1.090	1.090	1.150	1.070	1.070	40,000	42,800	1.0700	0.467	0.467	0.493	0.459	0.459	93,264	0.4589	1.87%
2016-02-22	0	1.070	1.060	1.080	1.060	1.070	116,000	123,560	1.0652	0.459	0.455	0.463	0.455	0.459	270,467	0.4568	1.90%
2016-02-19	0	1.050	1.050	1.200	1.050	1.060	108,000	113,680	1.0526	0.450	0.450	0.515	0.450	0.455	251,814	0.4514	-1.87%
2016-02-18	0	1.070	1.070	1.200	1.060	1.060	40,000	42,400	1.0600	0.459	0.459	0.515	0.455	0.455	93,264	0.4546	0.94%
2016-02-17	0	1.060	1.060	1.180	1.040	1.070	152,000	160,120	1.0534	0.455	0.455	0.506	0.446	0.459	354,405	0.4518	-0.93%
2016-02-16	0	1.070	1.070	1.190	1.060	1.070	16,000	17,000	1.0625	0.459	0.459	0.510	0.455	0.459	37,306	0.4557	1.90%
2016-02-15	0	1.050	1.050	1.150	1.050	1.050	4,000	4,200	1.0500	0.450	0.450	0.493	0.450	0.450	9,326	0.4503	0.00%
2016-02-12	0	1.050	1.010	1.090	1.050	1.090	96,000	101,680	1.0592	0.450	0.433	0.467	0.450	0.467	223,835	0.4543	-4.55%
2016-02-11	0	1.100	1.060	1.070	1.040	1.100	208,000	220,280	1.0590	0.472	0.455	0.459	0.446	0.472	484,975	0.4542	0.00%
2016-02-05	0	1.100	1.060	1.200	-	-	0	0	-	0.472	0.455	0.515	-	-	0	-	0.00%
2016-02-04	0	1.100	1.100	1.190	-	-	0	0	-	0.472	0.472	0.510	-	-	0	-	3.77%
2016-02-03	0	1.060	1.040	1.180	-	-	0	0	-	0.455	0.446	0.506	-	-	0	-	0.00%
2016-02-02	0	1.060	1.060	1.150	1.020	1.060	60,000	62,400	1.0400	0.455	0.455	0.493	0.437	0.455	139,897	0.4460	0.00%
2016-02-01	0	1.060	1.060	1.180	-	-	0	0	-	0.455	0.455	0.506	-	-	0	-	0.00%
2016-01-29	0	1.060	1.040	1.180	1.060	1.100	200,000	215,240	1.0762	0.455	0.446	0.506	0.455	0.472	466,322	0.4616	-2.75%
2016-01-28	0	1.090	1.090	1.180	1.090	1.090	20,000	21,800	1.0900	0.467	0.467	0.506	0.467	0.467	46,632	0.4675	0.00%
2016-01-27	0	1.090	1.060	1.180	-	-	0	0	-	0.467	0.455	0.506	-	-	0	-	0.00%
2016-01-26	0	1.090	1.080	1.180	1.090	1.100	68,000	74,560	1.0965	0.467	0.463	0.506	0.467	0.472	158,550	0.4703	-0.91%
2016-01-25	0	1.100	1.100	1.180	1.100	1.100	36,000	39,600	1.1000	0.472	0.472	0.506	0.472	0.472	83,938	0.4718	0.00%
2016-01-22	0	1.100	1.090	1.180	1.100	1.100	156,000	171,560	1.0997	0.472	0.467	0.506	0.472	0.472	363,731	0.4717	0.00%
2016-01-21	0	1.100	1.100	1.220	1.080	1.090	8,000	8,680	1.0850	0.472	0.472	0.523	0.463	0.467	18,653	0.4653	-1.79%
2016-01-20	0	1.120	1.100	1.250	1.120	1.120	12,000	13,440	1.1200	0.480	0.472	0.536	0.480	0.480	27,979	0.4804	-3.45%
2016-01-19	0	1.160	1.090	1.300	1.160	1.160	12,000	13,920	1.1600	0.498	0.467	0.558	0.498	0.498	27,979	0.4975	-4.92%
2016-01-18	0	1.220	1.160	1.290	1.220	1.220	4,000	4,880	1.2200	0.523	0.498	0.553	0.523	0.523	9,326	0.5232	0.00%
2016-01-15	0	1.220	1.180	1.300	-	-	0	0	-	0.523	0.506	0.558	-	-	0	-	0.00%
2016-01-14	0	1.220	1.220	1.300	-	-	0	0	-	0.523	0.523	0.558	-	-	0	-	0.00%
2016-01-13	0	1.220	1.170	1.280	-	-	0	0	-	0.523	0.502	0.549	-	-	0	-	0.00%
2016-01-12	0	1.220	1.220	1.300	1.180	1.190	12,000	14,200	1.1833	0.523	0.523	0.558	0.506	0.510	27,979	0.5075	0.83%
2016-01-11	0	1.210	1.190	1.290	-	-	0	0	-	0.519	0.510	0.553	-	-	0	-	0.00%
2016-01-08	0	1.210	1.190	1.300	-	-	0	0	-	0.519	0.510	0.558	-	-	0	-	0.00%
2016-01-07	0	1.210	1.190	1.300	1.210	1.210	12,000	14,520	1.2100	0.519	0.510	0.558	0.519	0.519	27,979	0.5190	-3.20%
2016-01-06	0	1.250	1.210	1.300	1.240	1.250	24,000	29,880	1.2450	0.536	0.519	0.558	0.532	0.536	55,959	0.5340	0.81%
2016-01-05	0	1.240	1.200	1.260	1.240	1.240	12,000	14,880	1.2400	0.532	0.515	0.540	0.532	0.532	27,979	0.5318	-1.59%
2016-01-04	0	1.260	1.210	1.260	1.180	1.260	56,000	67,920	1.2129	0.540	0.519	0.540	0.506	0.540	130,570	0.5202	2.44%
2015-12-31	0	1.230	1.160	1.250	1.230	1.230	20,000	24,600	1.2300	0.528	0.498	0.536	0.528	0.528	46,632	0.5275	-1.60%
2015-12-30	0	1.250	1.250	1.400	1.210	1.230	112,000	136,920	1.2225	0.536	0.536	0.600	0.519	0.528	261,140	0.5243	3.31%
2015-12-29	0	1.210	1.160	1.350	-	-	0	0	-	0.519	0.498	0.579	-	-	0	-	0.00%
2015-12-28	0	1.210	1.180	1.350	-	-	0	0	-	0.519	0.506	0.579	-	-	0	-	0.00%
2015-12-24	0	1.210	1.200	1.350	-	-	0	0	-	0.519	0.515	0.579	-	-	0	-	0.00%
2015-12-23	0	1.210	1.180	1.350	-	-	0	0	-	0.519	0.506	0.579	-	-	0	-	0.00%
2015-12-22	0	1.210	1.160	1.350	-	-	0	0	-	0.519	0.498	0.579	-	-	0	-	0.00%
2015-12-21	0	1.210	1.170	1.350	-	-	0	0	-	0.519	0.502	0.579	-	-	0	-	0.00%
2015-12-18	0	1.210	1.210	1.390	1.200	1.210	12,000	14,440	1.2033	0.519	0.519	0.596	0.515	0.519	27,979	0.5161	-3.97%
2015-12-17	0	1.260	1.180	1.300	-	-	0	0	-	0.540	0.506	0.558	-	-	0	-	0.00%
2015-12-16	0	1.260	1.200	1.380	1.250	1.260	124,000	156,200	1.2597	0.540	0.515	0.592	0.536	0.540	289,120	0.5403	0.80%
2015-12-15	0	1.250	1.210	1.380	-	-	0	0	-	0.536	0.519	0.592	-	-	0	-	0.00%
2015-12-14	0	1.250	1.210	1.340	1.200	1.250	28,000	34,480	1.2314	0.536	0.519	0.575	0.515	0.536	65,285	0.5281	0.00%
2015-12-11	0	1.250	1.200	1.380	-	-	0	0	-	0.536	0.515	0.592	-	-	0	-	0.00%
2015-12-10	0	1.250	1.280	1.380	1.250	1.250	20,000	25,000	1.2500	0.536	0.549	0.592	0.536	0.536	46,632	0.5361	-2.34%
2015-12-09	0	1.280	1.250	1.370	-	-	0	0	-	0.549	0.536	0.588	-	-	0	-	0.00%
2015-12-08	0	1.280	1.250	1.380	1.280	1.280	68,000	87,040	1.2800	0.549	0.536	0.592	0.549	0.549	158,550	0.5490	0.00%
2015-12-07	0	1.280	1.200	1.380	-	-	0	0	-	0.549	0.515	0.592	-	-	0	-	0.00%
2015-12-04	0	1.280	1.220	1.380	1.280	1.280	16,000	20,480	1.2800	0.549	0.523	0.592	0.549	0.549	37,306	0.5490	0.00%
2015-12-03	0	1.280	1.210	1.280	-	-	0	0	-	0.549	0.519	0.549	-	-	0	-	0.00%
2015-12-02	0	1.280	1.270	1.380	1.280	1.280	40,000	51,200	1.2800	0.549	0.545	0.592	0.549	0.549	93,264	0.5490	0.00%
2015-12-01	0	1.280	1.280	1.310	1.280	1.310	52,000	67,240	1.2931	0.549	0.549	0.562	0.549	0.562	121,244	0.5546	-3.76%
2015-11-30	0	1.330	1.300	1.500	1.330	1.330	36,000	47,880	1.3300	0.570	0.558	0.643	0.570	0.570	83,938	0.5704	0.00%
2015-11-27	0	1.330	1.330	1.390	1.330	1.350	128,000	171,000	1.3359	0.570	0.570	0.596	0.570	0.579	298,446	0.5730	-3.62%
2015-11-26	0	1.380	1.340	1.400	1.380	1.380	12,000	16,560	1.3800	0.592	0.575	0.600	0.592	0.592	27,979	0.5919	2.22%
2015-11-25	0	1.350	1.340	1.400	1.350	1.360	20,000	27,120	1.3560	0.579	0.575	0.600	0.579	0.583	46,632	0.5816	-4.26%
2015-11-24	0	1.410	1.400	1.410	1.370	1.430	40,000	55,160	1.3790	0.605	0.600	0.605	0.588	0.613	93,264	0.5914	-1.40%
2015-11-23	0	1.430	1.380	1.430	1.430	1.430	8,000	11,440	1.4300	0.613	0.592	0.613	0.613	0.613	18,653	0.6133	-1.38%
2015-11-20	0	1.450	1.400	1.450	1.330	1.450	396,000	557,040	1.4067	0.622	0.600	0.622	0.570	0.622	923,318	0.6033	9.85%
2015-11-19	0	1.320	1.290	1.320	1.310	1.320	24,000	31,600	1.3167	0.566	0.553	0.566	0.562	0.566	55,959	0.5647	0.00%
2015-11-18	0	1.320	1.270	1.320	1.320	1.320	24,000	31,680	1.3200	0.566	0.545	0.566	0.566	0.566	55,959	0.5661	-0.75%
2015-11-17	0	1.330	1.310	1.330	1.330	1.350	12,000	16,120	1.3433	0.570	0.562	0.570	0.570	0.579	27,979	0.5761	1.53%
2015-11-16	0	1.310	1.250	1.310	1.340	1.340	4,000	5,360	1.3400	0.562	0.536	0.562	0.575	0.575	9,326	0.5747	0.00%
2015-11-13	0	1.310	1.300	1.310	1.300	1.320	52,000	68,240	1.3123	0.562	0.558	0.562	0.558	0.566	121,244	0.5628	2.34%
2015-11-12	0	1.280	1.280	1.320	-	-	4,000	5,040	1.2600	0.549	0.549	0.566	-	-	9,326	0.5404	2.40%
2015-11-11	0	1.250	1.250	1.350	-	-	0	0	-	0.536	0.536	0.579	-	-	0	-	1.63%
2015-11-10	0	1.230	1.210	1.400	-	-	0	0	-	0.528	0.519	0.600	-	-	0	-	0.00%
2015-11-09	0	1.230	1.220	1.290	1.230	1.230	12,000	14,760	1.2300	0.528	0.523	0.553	0.528	0.528	27,979	0.5275	-1.60%
2015-11-06	0	1.250	1.220	1.290	-	-	0	0	-	0.536	0.523	0.553	-	-	0	-	0.00%
2015-11-05	0	1.250	1.250	1.290	1.250	1.260	44,000	55,120	1.2527	0.536	0.536	0.553	0.536	0.540	102,591	0.5373	4.17%
2015-11-04	0	1.200	1.200	1.260	-	-	0	0	-	0.515	0.515	0.540	-	-	0	-	0.00%
2015-11-03	0	1.200	1.180	1.250	-	-	0	0	-	0.515	0.506	0.536	-	-	0	-	0.00%
2015-11-02	0	1.200	1.200	1.330	1.170	1.190	20,000	23,640	1.1820	0.515	0.515	0.570	0.502	0.510	46,632	0.5069	1.69%
2015-10-30	0	1.180	1.180	1.270	1.180	1.180	8,000	9,440	1.1800	0.506	0.506	0.545	0.506	0.506	18,653	0.5061	0.00%
2015-10-29	0	1.180	1.160	1.190	1.180	1.180	12,000	14,160	1.1800	0.506	0.498	0.510	0.506	0.506	27,979	0.5061	0.85%
2015-10-28	0	1.170	1.170	1.230	-	-	0	0	-	0.502	0.502	0.528	-	-	0	-	0.00%
2015-10-27	0	1.170	1.160	1.230	-	-	0	0	-	0.502	0.498	0.528	-	-	0	-	0.00%
2015-10-26	0	1.170	1.160	1.230	-	-	0	0	-	0.502	0.498	0.528	-	-	0	-	0.00%
2015-10-23	0	1.170	1.160	1.230	-	-	0	0	-	0.502	0.498	0.528	-	-	0	-	0.00%
2015-10-22	0	1.170	1.150	1.190	1.170	1.170	44,000	51,480	1.1700	0.502	0.493	0.510	0.502	0.502	102,591	0.5018	0.00%
2015-10-20	0	1.170	1.110	1.200	1.160	1.170	44,000	51,400	1.1682	0.502	0.476	0.515	0.498	0.502	102,591	0.5010	0.86%
2015-10-19	0	1.160	1.130	1.160	-	-	0	0	-	0.498	0.485	0.498	-	-	0	-	0.00%
2015-10-16	0	1.160	1.160	1.220	1.140	1.170	76,000	88,800	1.1684	0.498	0.498	0.523	0.489	0.502	177,202	0.5011	-0.85%
2015-10-15	0	1.170	1.140	1.190	1.170	1.170	36,000	42,120	1.1700	0.502	0.489	0.510	0.502	0.502	83,938	0.5018	0.00%
2015-10-14	0	1.170	1.130	1.170	1.170	1.170	24,000	28,080	1.1700	0.502	0.485	0.502	0.502	0.502	55,959	0.5018	1.74%
2015-10-13	0	1.150	1.140	1.180	1.150	1.150	24,000	27,600	1.1500	0.493	0.489	0.506	0.493	0.493	55,959	0.4932	0.00%
2015-10-12	0	1.150	1.130	1.160	-	-	0	0	-	0.493	0.485	0.498	-	-	0	-	0.00%
2015-10-09	0	1.150	1.150	1.180	1.120	1.120	4,000	4,480	1.1200	0.493	0.493	0.506	0.480	0.480	9,326	0.4804	0.00%
2015-10-08	0	1.150	1.140	1.150	-	-	28,000	32,200	1.1500	0.493	0.489	0.493	-	-	65,285	0.4932	-2.54%
2015-10-07	0	1.180	1.140	1.190	-	-	0	0	-	0.506	0.489	0.510	-	-	0	-	0.00%
2015-10-06	0	1.180	1.150	1.200	1.160	1.230	236,000	279,000	1.1822	0.506	0.493	0.515	0.498	0.528	550,260	0.5070	4.42%
2015-10-05	0	1.130	1.130	1.160	1.130	1.150	128,000	146,240	1.1425	0.485	0.485	0.498	0.485	0.493	298,446	0.4900	-1.74%
2015-10-02	0	1.150	1.100	1.200	1.090	1.150	84,000	93,360	1.1114	0.493	0.472	0.515	0.467	0.493	195,855	0.4767	6.48%
2015-09-30	0	1.080	1.080	1.100	1.070	1.100	232,000	251,760	1.0852	0.463	0.463	0.472	0.459	0.472	540,934	0.4654	0.47%
2015-09-29	0	1.110	1.110	1.240	-	-	0	0	-	0.461	0.461	0.515	-	-	0	-	0.00%
2015-09-25	0	1.110	1.110	1.220	-	-	0	0	-	0.461	0.461	0.507	-	-	0	-	0.91%
2015-09-24	0	1.100	1.100	1.300	1.100	1.120	100,000	110,800	1.1080	0.457	0.457	0.540	0.457	0.465	240,752	0.4602	-1.79%
2015-09-23	0	1.120	1.120	1.130	1.110	1.120	108,000	120,280	1.1137	0.465	0.465	0.469	0.461	0.465	260,013	0.4626	-0.88%
2015-09-22	0	1.130	1.130	1.300	-	-	0	0	-	0.469	0.469	0.540	-	-	0	-	1.80%
2015-09-21	0	1.110	1.110	1.150	1.090	1.090	40,000	43,600	1.0900	0.461	0.461	0.478	0.453	0.453	96,301	0.4527	0.00%
2015-09-18	0	1.110	1.110	1.200	1.100	1.110	72,000	79,520	1.1044	0.461	0.461	0.498	0.457	0.461	173,342	0.4587	0.00%
2015-09-17	0	1.110	1.110	1.150	1.100	1.100	24,000	26,400	1.1000	0.461	0.461	0.478	0.457	0.457	57,781	0.4569	-3.48%
2015-09-16	0	1.150	1.110	1.150	1.150	1.250	28,000	32,600	1.1643	0.478	0.461	0.478	0.478	0.519	67,411	0.4836	1.77%
2015-09-15	0	1.130	1.070	1.130	1.170	1.170	4,000	4,680	1.1700	0.469	0.444	0.469	0.486	0.486	9,630	0.4860	7.62%
2015-09-14	0	1.050	1.040	1.100	1.040	1.080	212,000	224,680	1.0598	0.436	0.432	0.457	0.432	0.449	510,395	0.4402	-6.25%
2015-09-11	0	1.120	1.100	1.160	1.110	1.180	80,000	90,800	1.1350	0.465	0.457	0.482	0.461	0.490	192,602	0.4714	5.66%
2015-09-10	0	1.060	1.060	1.140	1.060	1.080	48,000	51,040	1.0633	0.440	0.440	0.474	0.440	0.449	115,561	0.4417	-3.64%
2015-09-09	0	1.100	1.100	1.190	-	-	0	0	-	0.457	0.457	0.494	-	-	0	-	4.76%
2015-09-08	0	1.050	1.050	1.190	1.050	1.060	52,000	54,840	1.0546	0.436	0.436	0.494	0.436	0.440	125,191	0.4380	-0.94%
2015-09-07	0	1.060	1.010	1.180	-	-	8,000	8,480	1.0600	0.440	0.420	0.490	-	-	19,260	0.4403	0.00%
2015-09-04	0	1.060	1.050	1.140	-	-	0	0	-	0.440	0.436	0.474	-	-	0	-	0.00%
2015-09-02	0	1.060	1.060	1.180	1.060	1.070	12,000	12,800	1.0667	0.440	0.440	0.490	0.440	0.444	28,890	0.4431	-7.02%
2015-09-01	0	1.140	1.100	1.300	-	-	0	0	-	0.474	0.457	0.540	-	-	0	-	0.00%
2015-08-31	0	1.140	1.130	1.290	1.140	1.140	4,000	4,560	1.1400	0.474	0.469	0.536	0.474	0.474	9,630	0.4735	0.00%
2015-08-28	0	1.140	1.120	1.180	1.090	1.150	200,000	222,400	1.1120	0.474	0.465	0.490	0.453	0.478	481,505	0.4619	7.55%
2015-08-27	0	1.060	1.060	1.090	1.060	1.100	112,000	121,680	1.0864	0.440	0.440	0.453	0.440	0.457	269,643	0.4513	2.91%
2015-08-26	0	1.030	1.020	1.070	1.010	1.060	336,000	346,000	1.0298	0.428	0.424	0.444	0.420	0.440	808,928	0.4277	-3.74%
2015-08-25	0	1.070	1.100	1.110	1.030	1.130	240,000	259,120	1.0797	0.444	0.457	0.461	0.428	0.469	577,806	0.4485	-16.41%
2015-08-24	0	1.280	1.020	1.280	-	-	0	0	-	0.532	0.424	0.532	-	-	0	-	0.00%
2015-08-21	0	1.280	1.250	1.330	-	-	0	0	-	0.532	0.519	0.552	-	-	0	-	0.00%
2015-08-20	0	1.280	1.270	1.290	1.270	1.290	112,000	143,400	1.2804	0.532	0.528	0.536	0.528	0.536	269,643	0.5318	-1.54%
2015-08-19	0	1.300	1.250	1.300	1.270	1.360	184,000	238,520	1.2963	0.540	0.519	0.540	0.528	0.565	442,984	0.5384	-2.99%
2015-08-18	0	1.340	1.300	1.340	1.270	1.350	216,000	281,120	1.3015	0.557	0.540	0.557	0.528	0.561	520,025	0.5406	3.08%
2015-08-17	0	1.300	1.300	1.480	1.300	1.320	28,000	36,640	1.3086	0.540	0.540	0.615	0.540	0.548	67,411	0.5435	-0.76%
2015-08-14	0	1.310	1.310	1.320	1.310	1.320	24,000	31,640	1.3183	0.544	0.544	0.548	0.544	0.548	57,781	0.5476	0.77%
2015-08-13	0	1.300	1.300	1.400	1.300	1.300	8,000	10,400	1.3000	0.540	0.540	0.582	0.540	0.540	19,260	0.5400	0.00%
2015-08-12	0	1.300	1.350	1.370	1.300	1.330	144,000	189,400	1.3153	0.540	0.561	0.569	0.540	0.552	346,683	0.5463	-3.70%
2015-08-11	0	1.350	1.340	1.550	1.350	1.350	16,000	21,600	1.3500	0.561	0.557	0.644	0.561	0.561	38,520	0.5607	0.00%
2015-08-10	0	1.350	1.350	1.520	1.330	1.350	52,000	69,840	1.3431	0.561	0.561	0.631	0.552	0.561	125,191	0.5579	1.50%
2015-08-07	0	1.330	1.310	1.380	1.330	1.500	772,000	1,056,360	1.3683	0.552	0.544	0.573	0.552	0.623	1,858,608	0.5684	-0.75%
2015-08-06	0	1.340	1.300	1.350	1.350	1.360	32,000	43,240	1.3513	0.557	0.540	0.561	0.561	0.565	77,041	0.5613	-0.74%
2015-08-05	0	1.350	1.300	1.400	1.310	1.380	196,000	265,720	1.3557	0.561	0.540	0.582	0.544	0.573	471,875	0.5631	0.00%
2015-08-04	0	1.350	1.290	1.350	1.350	1.400	180,000	246,800	1.3711	0.561	0.536	0.561	0.561	0.582	433,354	0.5695	-3.57%
2015-08-03	0	1.400	1.270	1.400	-	-	0	0	-	0.582	0.528	0.582	-	-	0	-	0.00%
2015-07-31	0	1.400	1.370	1.450	1.380	1.400	68,000	94,480	1.3894	0.582	0.569	0.602	0.573	0.582	163,712	0.5771	0.00%
2015-07-30	0	1.400	1.400	1.430	1.400	1.430	204,000	287,160	1.4076	0.582	0.582	0.594	0.582	0.594	491,135	0.5847	-1.41%
2015-07-29	0	1.420	1.400	1.450	1.380	1.450	116,000	163,760	1.4117	0.590	0.582	0.602	0.573	0.602	279,273	0.5864	0.00%
2015-07-28	0	1.420	1.340	1.450	1.420	1.420	40,000	56,800	1.4200	0.590	0.557	0.602	0.590	0.590	96,301	0.5898	0.00%
2015-07-27	0	1.420	1.380	1.450	1.400	1.420	72,000	101,560	1.4106	0.590	0.573	0.602	0.582	0.590	173,342	0.5859	-4.05%
2015-07-24	0	1.480	1.480	1.490	1.430	1.500	96,000	141,880	1.4779	0.615	0.615	0.619	0.594	0.623	231,122	0.6139	-1.33%
2015-07-23	0	1.500	1.520	1.540	1.470	1.500	8,000	11,880	1.4850	0.623	0.631	0.640	0.611	0.623	19,260	0.6168	-2.60%
2015-07-22	0	1.540	1.440	1.570	1.540	1.540	4,000	6,160	1.5400	0.640	0.598	0.652	0.640	0.640	9,630	0.6397	3.36%
2015-07-21	0	1.490	1.490	1.800	1.420	1.480	56,000	82,600	1.4750	0.619	0.619	0.748	0.590	0.615	134,821	0.6127	0.68%
2015-07-20	0	1.480	1.480	1.750	-	-	0	0	-	0.615	0.615	0.727	-	-	0	-	0.00%
2015-07-17	0	1.480	1.460	1.560	1.480	1.480	48,000	71,040	1.4800	0.615	0.606	0.648	0.615	0.615	115,561	0.6147	3.50%
2015-07-16	0	1.430	1.420	1.560	-	-	0	0	-	0.594	0.590	0.648	-	-	0	-	0.00%
2015-07-15	0	1.430	1.380	1.480	1.390	1.500	216,000	312,520	1.4469	0.594	0.573	0.615	0.577	0.623	520,025	0.6010	-4.67%
2015-07-14	0	1.500	1.470	1.550	1.500	1.540	52,000	79,120	1.5215	0.623	0.611	0.644	0.623	0.640	125,191	0.6320	-2.60%
2015-07-13	0	1.540	1.540	1.570	1.480	1.560	100,000	150,240	1.5024	0.640	0.640	0.652	0.615	0.648	240,752	0.6240	8.45%
2015-07-10	0	1.420	1.380	1.420	1.390	1.490	248,000	359,840	1.4510	0.590	0.573	0.590	0.577	0.619	597,066	0.6027	2.16%
2015-07-09	0	1.390	1.380	1.410	1.140	1.390	740,000	931,880	1.2593	0.577	0.573	0.586	0.474	0.577	1,781,567	0.5231	20.87%
2015-07-08	0	1.150	1.070	1.150	0.900	1.200	692,000	756,120	1.0927	0.478	0.444	0.478	0.374	0.498	1,666,006	0.4539	-10.85%
2015-07-07	0	1.290	1.290	1.300	1.250	1.390	400,000	519,840	1.2996	0.536	0.536	0.540	0.519	0.577	963,009	0.5398	-7.19%
2015-07-06	0	1.390	1.310	1.390	1.200	1.510	652,000	862,360	1.3226	0.577	0.544	0.577	0.498	0.627	1,569,705	0.5494	-12.03%
2015-07-03	0	1.580	1.550	1.630	1.580	1.830	760,000	1,242,320	1.6346	0.656	0.644	0.677	0.656	0.760	1,829,718	0.6790	-15.96%
2015-07-02	0	1.880	1.830	1.920	1.860	1.950	88,000	167,280	1.9009	0.781	0.760	0.798	0.773	0.810	211,862	0.7896	0.00%
2015-06-30	0	1.880	1.880	1.950	1.800	1.800	48,000	86,600	1.8042	0.781	0.781	0.810	0.748	0.748	115,561	0.7494	1.62%
2015-06-29	0	1.850	1.850	1.940	1.820	1.890	156,000	288,440	1.8490	0.768	0.768	0.806	0.756	0.785	375,574	0.7680	-4.64%
2015-06-26	0	1.940	1.900	1.950	1.940	2.000	1,036,000	2,030,960	1.9604	0.806	0.789	0.810	0.806	0.831	2,494,194	0.8143	-3.00%
2015-06-25	0	2.000	1.930	2.000	1.770	2.000	100,000	196,600	1.9660	0.831	0.802	0.831	0.735	0.831	240,752	0.8166	2.04%
2015-06-24	0	1.960	1.950	1.990	1.890	2.050	368,000	727,320	1.9764	0.814	0.810	0.827	0.785	0.851	885,969	0.8209	3.16%
2015-06-23	0	1.900	1.850	1.910	1.770	1.900	464,000	860,640	1.8548	0.789	0.768	0.793	0.735	0.789	1,117,091	0.7704	5.56%
2015-06-22	0	1.800	1.790	1.820	1.800	1.850	168,000	307,880	1.8326	0.748	0.744	0.756	0.748	0.768	404,464	0.7612	-2.70%
2015-06-19	0	1.850	1.810	1.850	1.790	1.860	400,000	725,360	1.8134	0.768	0.752	0.768	0.744	0.773	963,009	0.7532	1.09%
2015-06-18	0	1.830	1.800	1.850	1.770	1.840	746,000	1,344,940	1.8029	0.760	0.748	0.768	0.735	0.764	1,796,012	0.7488	-2.14%
2015-06-17	0	1.870	1.820	1.870	1.870	1.870	144,000	269,280	1.8700	0.777	0.756	0.777	0.777	0.777	346,683	0.7767	0.54%
2015-06-16	0	1.860	1.820	1.860	1.820	1.880	528,000	978,840	1.8539	0.773	0.756	0.773	0.756	0.781	1,271,172	0.7700	-2.62%
2015-06-15	0	1.910	1.870	1.920	1.860	1.910	40,000	75,600	1.8900	0.793	0.777	0.798	0.773	0.793	96,301	0.7850	-0.52%
2015-06-12	0	1.920	1.870	1.920	1.860	1.950	96,000	183,240	1.9088	0.798	0.777	0.798	0.773	0.810	231,122	0.7928	-2.04%
2015-06-11	0	1.960	1.950	1.970	1.900	2.010	376,000	730,320	1.9423	0.814	0.810	0.818	0.789	0.835	905,229	0.8068	-2.49%
2015-06-10	0	2.010	1.920	2.010	1.850	2.020	80,000	154,400	1.9300	0.835	0.798	0.835	0.768	0.839	192,602	0.8017	-2.43%
2015-06-09	0	2.060	1.980	2.060	1.910	2.130	316,000	648,400	2.0519	0.856	0.822	0.856	0.793	0.885	760,777	0.8523	-2.37%
2015-06-08	0	2.110	2.080	2.110	1.990	2.120	132,000	271,040	2.0533	0.876	0.864	0.876	0.827	0.881	317,793	0.8529	1.44%
2015-06-05	0	2.080	2.130	2.140	2.070	2.200	308,000	644,640	2.0930	0.864	0.885	0.889	0.860	0.914	741,517	0.8694	-5.02%
2015-06-04	0	2.190	2.160	2.220	2.090	2.280	485,619	1,056,688	2.1760	0.910	0.897	0.922	0.868	0.947	1,169,139	0.9038	-3.95%
2015-06-03	0	2.280	2.240	2.280	2.100	2.360	1,656,000	3,747,960	2.2633	0.947	0.930	0.947	0.872	0.980	3,986,859	0.9401	4.11%
2015-06-02	0	2.190	2.200	2.220	1.990	2.200	1,672,000	3,504,120	2.0958	0.910	0.914	0.922	0.827	0.914	4,025,379	0.8705	12.02%
2015-06-01	0	1.990	1.950	1.990	1.840	1.990	292,000	567,320	1.9429	0.812	0.796	0.812	0.751	0.812	715,582	0.7928	3.65%
2015-05-29	0	1.920	1.900	1.920	1.890	2.150	2,064,000	4,113,800	1.9931	0.783	0.775	0.783	0.771	0.877	5,058,090	0.8133	3.78%
2015-05-28	0	1.850	1.830	1.850	1.790	1.880	244,000	452,560	1.8548	0.755	0.747	0.755	0.730	0.767	597,952	0.7568	0.54%
2015-05-27	0	1.840	1.830	1.870	1.740	2.060	928,000	1,772,560	1.9101	0.751	0.747	0.763	0.710	0.841	2,274,180	0.7794	5.75%
2015-05-26	0	1.740	1.730	1.740	1.690	1.750	138,000	239,220	1.7335	0.710	0.706	0.710	0.690	0.714	338,186	0.7074	-0.57%
2015-05-22	0	1.750	1.730	1.790	1.750	1.750	16,000	28,000	1.7500	0.714	0.706	0.730	0.714	0.714	39,210	0.7141	0.00%
2015-05-21	0	1.750	1.720	1.750	1.690	1.800	140,000	245,240	1.7517	0.714	0.702	0.714	0.690	0.735	343,087	0.7148	0.00%
2015-05-20	0	1.750	1.710	1.750	1.610	1.760	344,000	588,080	1.7095	0.714	0.698	0.714	0.657	0.718	843,015	0.6976	-1.69%
2015-05-19	0	1.780	1.730	1.780	1.720	1.790	32,000	55,320	1.7288	0.726	0.706	0.726	0.702	0.730	78,420	0.7054	-0.56%
2015-05-18	0	1.790	1.700	1.790	1.770	1.790	88,000	157,120	1.7855	0.730	0.694	0.730	0.722	0.730	215,655	0.7286	1.13%
2015-05-15	0	1.770	1.730	1.770	1.680	1.820	528,000	936,880	1.7744	0.722	0.706	0.722	0.686	0.743	1,293,930	0.7241	5.36%
2015-05-14	0	1.680	1.630	1.700	1.560	1.680	372,000	591,760	1.5908	0.686	0.665	0.694	0.637	0.686	911,632	0.6491	1.20%
2015-05-13	0	1.660	1.600	1.670	1.600	1.680	92,000	151,640	1.6483	0.677	0.653	0.681	0.653	0.686	225,457	0.6726	-1.19%
2015-05-12	0	1.680	1.640	1.690	1.520	1.690	196,000	311,920	1.5914	0.686	0.669	0.690	0.620	0.690	480,322	0.6494	0.00%
2015-05-11	0	1.680	1.650	1.690	1.650	1.750	232,000	389,040	1.6769	0.686	0.673	0.690	0.673	0.714	568,545	0.6843	3.07%
2015-05-08	0	1.630	1.590	1.680	1.580	1.630	296,000	472,480	1.5962	0.665	0.649	0.686	0.645	0.665	725,385	0.6514	0.00%
2015-05-07	0	1.630	1.530	1.640	1.530	1.630	292,000	454,760	1.5574	0.665	0.624	0.669	0.624	0.665	715,582	0.6355	-0.61%
2015-05-06	0	1.640	1.560	1.690	1.540	1.670	276,000	436,760	1.5825	0.669	0.637	0.690	0.628	0.681	676,372	0.6457	-1.20%
2015-05-05	0	1.660	1.600	1.660	1.640	1.790	480,000	808,600	1.6846	0.677	0.653	0.677	0.669	0.730	1,176,300	0.6874	1.22%
2015-05-04	0	1.640	1.640	1.660	1.610	1.700	280,000	462,520	1.6519	0.669	0.669	0.677	0.657	0.694	686,175	0.6741	-3.53%
2015-04-30	0	1.700	1.650	1.700	1.640	1.790	1,153,004	1,984,336	1.7210	0.694	0.673	0.694	0.669	0.730	2,825,580	0.7023	-5.03%
2015-04-29	0	1.790	1.750	1.790	1.320	1.860	7,172,000	11,876,560	1.6560	0.730	0.714	0.730	0.539	0.759	17,575,881	0.6757	37.69%
2015-04-28	0	1.300	1.280	1.310	1.300	1.320	124,000	161,880	1.3055	0.530	0.522	0.535	0.530	0.539	303,877	0.5327	-1.52%
2015-04-27	0	1.320	1.290	1.330	1.220	1.380	1,224,000	1,579,560	1.2905	0.539	0.526	0.543	0.498	0.563	2,999,565	0.5266	10.00%
2015-04-24	0	1.200	1.190	1.220	1.170	1.230	708,000	853,480	1.2055	0.490	0.486	0.498	0.477	0.502	1,735,042	0.4919	0.84%
2015-04-23	0	1.190	1.160	1.190	1.160	1.200	388,000	456,840	1.1774	0.486	0.473	0.486	0.473	0.490	950,842	0.4805	-0.83%
2015-04-22	0	1.200	1.160	1.200	1.160	1.240	584,000	702,000	1.2021	0.490	0.473	0.490	0.473	0.506	1,431,165	0.4905	0.84%
2015-04-21	0	1.190	1.170	1.190	1.180	1.200	240,000	285,840	1.1910	0.486	0.477	0.486	0.482	0.490	588,150	0.4860	5.31%
2015-04-20	0	1.130	1.120	1.130	1.130	1.160	56,000	64,240	1.1471	0.461	0.457	0.461	0.461	0.473	137,235	0.4681	-4.24%
2015-04-17	0	1.180	1.160	1.180	1.150	1.200	684,000	805,640	1.1778	0.482	0.473	0.482	0.469	0.490	1,676,227	0.4806	-0.84%
2015-04-16	0	1.190	1.170	1.190	1.150	1.260	660,000	785,720	1.1905	0.486	0.477	0.486	0.469	0.514	1,617,412	0.4858	4.39%
2015-04-15	0	1.140	1.110	1.140	1.150	1.150	24,000	27,600	1.1500	0.465	0.453	0.465	0.469	0.469	58,815	0.4693	0.00%
2015-04-14	0	1.140	1.110	1.140	1.120	1.150	92,000	104,560	1.1365	0.465	0.453	0.465	0.457	0.469	225,457	0.4638	-0.87%
2015-04-13	0	1.150	1.140	1.150	1.110	1.160	240,000	273,520	1.1397	0.469	0.465	0.469	0.453	0.473	588,150	0.4651	0.00%
2015-04-10	0	1.150	1.100	1.150	1.040	1.150	448,000	480,320	1.0721	0.469	0.449	0.469	0.424	0.469	1,097,880	0.4375	8.49%
2015-04-09	0	1.060	1.060	1.070	1.060	1.070	36,000	38,240	1.0622	0.433	0.433	0.437	0.433	0.437	88,222	0.4334	0.00%
2015-04-08	0	1.060	1.030	1.060	1.020	1.070	88,000	92,240	1.0482	0.433	0.420	0.433	0.416	0.437	215,655	0.4277	1.92%
2015-04-02	0	1.040	1.020	1.040	1.050	1.050	92,000	97,400	1.0587	0.424	0.416	0.424	0.428	0.428	225,457	0.4320	-0.95%
2015-04-01	0	1.050	1.030	1.050	1.050	1.050	4,000	4,200	1.0500	0.428	0.420	0.428	0.428	0.428	9,802	0.4285	1.94%
2015-03-31	0	1.030	1.030	1.060	1.020	1.070	108,000	111,640	1.0337	0.420	0.420	0.433	0.416	0.437	264,667	0.4218	1.98%
2015-03-30	0	1.010	1.000	1.050	1.010	1.020	220,000	222,240	1.0102	0.412	0.408	0.428	0.412	0.416	539,137	0.4122	0.00%
2015-03-27	0	1.010	1.010	1.030	1.010	1.010	44,000	44,440	1.0100	0.412	0.412	0.420	0.412	0.412	107,827	0.4121	-0.98%
2015-03-26	0	1.020	1.010	1.020	1.020	1.030	188,000	192,640	1.0247	0.416	0.412	0.416	0.416	0.420	460,717	0.4181	0.99%
2015-03-25	0	1.010	1.010	1.020	1.010	1.010	128,000	129,280	1.0100	0.412	0.412	0.416	0.412	0.412	313,680	0.4121	1.00%
2015-03-24	0	1.000	1.000	1.010	0.990	1.000	116,000	115,760	0.9979	0.408	0.408	0.412	0.404	0.408	284,272	0.4072	0.00%
2015-03-23	0	1.000	1.000	1.010	1.000	1.010	76,000	76,080	1.0011	0.408	0.408	0.412	0.408	0.412	186,247	0.4085	-0.99%
2015-03-20	0	1.010	1.000	1.020	1.000	1.020	32,000	32,280	1.0088	0.412	0.408	0.416	0.408	0.416	78,420	0.4116	0.00%
2015-03-19	0	1.010	1.000	1.010	0.990	1.010	70,000	70,200	1.0029	0.412	0.408	0.412	0.404	0.412	171,544	0.4092	1.00%
2015-03-18	0	1.000	1.000	1.020	1.000	1.010	408,000	409,760	1.0043	0.408	0.408	0.416	0.408	0.412	999,855	0.4098	-0.99%
2015-03-17	0	1.010	1.000	1.020	1.000	1.150	2,100,000	2,240,640	1.0670	0.412	0.408	0.416	0.408	0.469	5,146,312	0.4354	-0.98%
2015-03-16	0	1.020	1.000	1.020	1.020	1.020	16,000	16,320	1.0200	0.416	0.408	0.416	0.416	0.416	39,210	0.4162	0.00%
2015-03-13	0	1.020	1.000	1.030	1.020	1.020	92,000	93,840	1.0200	0.416	0.408	0.420	0.416	0.416	225,457	0.4162	-0.97%
2015-03-12	0	1.030	1.000	1.030	0.990	1.030	216,000	215,880	0.9994	0.420	0.408	0.420	0.404	0.420	529,335	0.4078	0.00%
2015-03-11	0	1.030	1.010	1.030	1.000	1.030	92,000	93,080	1.0117	0.420	0.412	0.420	0.408	0.420	225,457	0.4128	0.00%
2015-03-10	0	1.030	1.000	1.040	1.030	1.030	24,000	24,720	1.0300	0.420	0.408	0.424	0.420	0.420	58,815	0.4203	1.98%
2015-03-09	0	1.010	1.010	1.060	1.010	1.050	120,000	124,120	1.0343	0.412	0.412	0.433	0.412	0.428	294,075	0.4221	-1.94%
2015-03-06	0	1.030	1.000	1.040	1.020	1.030	48,000	49,400	1.0292	0.420	0.408	0.424	0.416	0.420	117,630	0.4200	1.98%
2015-03-05	0	1.010	1.000	1.030	1.010	1.020	78,000	79,280	1.0164	0.412	0.408	0.420	0.412	0.416	191,149	0.4148	1.00%
2015-03-04	0	1.000	0.990	1.030	1.000	1.030	356,000	359,960	1.0111	0.408	0.404	0.420	0.408	0.420	872,422	0.4126	0.00%
2015-03-03	0	1.000	0.990	1.030	1.000	1.030	408,000	411,920	1.0096	0.408	0.404	0.420	0.408	0.420	999,855	0.4120	-0.99%
2015-03-02	0	1.010	0.990	1.020	1.000	1.020	276,000	277,400	1.0051	0.412	0.404	0.416	0.408	0.416	676,372	0.4101	-2.88%
2015-02-27	0	1.040	1.030	1.060	0.990	1.050	196,000	203,000	1.0357	0.424	0.420	0.433	0.404	0.428	480,322	0.4226	0.97%
2015-02-26	0	1.030	0.980	1.030	0.980	1.030	200,000	202,160	1.0108	0.420	0.400	0.420	0.400	0.420	490,125	0.4125	5.10%
2015-02-25	0	0.980	0.970	1.000	0.980	1.020	236,000	232,480	0.9851	0.400	0.396	0.408	0.400	0.416	578,347	0.4020	-3.92%
2015-02-24	0	1.020	0.980	1.020	0.980	1.030	148,000	145,720	0.9846	0.416	0.400	0.416	0.400	0.420	362,692	0.4018	0.00%
2015-02-23	0	1.020	0.990	1.030	1.000	1.020	104,000	104,160	1.0015	0.416	0.404	0.420	0.408	0.416	254,865	0.4087	-0.97%
2015-02-18	0	1.030	1.000	1.030	0.990	1.030	28,000	28,200	1.0071	0.420	0.408	0.420	0.404	0.420	68,617	0.4110	3.00%
2015-02-17	0	1.000	1.000	1.030	1.000	1.000	40,000	40,000	1.0000	0.408	0.408	0.420	0.408	0.408	98,025	0.4081	0.00%
2015-02-16	0	1.000	1.000	1.030	0.990	1.000	20,000	19,880	0.9940	0.408	0.408	0.420	0.404	0.408	49,012	0.4056	0.00%
2015-02-13	0	1.000	0.980	1.000	-	-	0	0	-	0.408	0.400	0.408	-	-	0	-	0.00%
2015-02-12	0	1.000	0.990	1.000	1.000	1.000	12,000	12,000	1.0000	0.408	0.404	0.408	0.408	0.408	29,407	0.4081	0.00%
2015-02-11	0	1.000	1.000	1.030	0.980	0.990	156,000	154,240	0.9887	0.408	0.408	0.420	0.400	0.404	382,297	0.4035	1.01%
2015-02-10	0	0.990	0.980	0.990	0.980	1.000	348,000	343,720	0.9877	0.404	0.400	0.404	0.400	0.408	852,817	0.4030	-1.00%
2015-02-09	0	1.000	0.980	1.000	0.970	1.000	172,000	168,720	0.9809	0.408	0.400	0.408	0.396	0.408	421,507	0.4003	-0.99%
2015-02-06	0	1.010	0.980	1.010	0.980	1.020	288,000	286,400	0.9944	0.412	0.400	0.412	0.400	0.416	705,780	0.4058	2.02%
2015-02-05	0	0.990	1.000	1.010	0.990	1.060	432,000	439,760	1.0180	0.404	0.408	0.412	0.404	0.433	1,058,670	0.4154	-7.48%
2015-02-04	0	1.070	1.070	1.100	0.990	1.260	884,000	978,080	1.1064	0.437	0.437	0.449	0.404	0.514	2,166,352	0.4515	10.31%
2015-02-03	0	0.970	0.960	0.990	0.960	1.000	608,000	598,280	0.9840	0.396	0.392	0.404	0.392	0.408	1,489,980	0.4015	-1.02%
2015-02-02	0	0.980	0.940	1.000	-	-	0	0	-	0.400	0.384	0.408	-	-	0	-	0.00%
2015-01-30	0	0.980	0.950	0.980	0.970	1.000	212,000	207,680	0.9796	0.400	0.388	0.400	0.396	0.408	519,532	0.3997	-2.97%
2015-01-29	0	1.010	0.960	1.000	0.970	1.010	172,000	167,280	0.9726	0.412	0.392	0.408	0.396	0.412	421,507	0.3969	-0.98%
2015-01-28	0	1.020	0.990	1.020	1.010	1.020	16,000	16,280	1.0175	0.416	0.404	0.416	0.412	0.416	39,210	0.4152	0.00%
2015-01-27	0	1.020	0.990	1.030	1.020	1.020	4,000	4,080	1.0200	0.416	0.404	0.420	0.416	0.416	9,802	0.4162	0.99%
2015-01-26	0	1.010	0.990	1.020	1.010	1.010	8,000	8,080	1.0100	0.412	0.404	0.416	0.412	0.412	19,605	0.4121	2.02%
2015-01-23	0	0.990	0.980	1.030	0.990	1.030	100,000	99,720	0.9972	0.404	0.400	0.420	0.404	0.420	245,062	0.4069	-1.00%
2015-01-22	0	1.000	0.980	1.020	1.000	1.050	304,000	309,120	1.0168	0.408	0.400	0.416	0.408	0.428	744,990	0.4149	0.00%
2015-01-21	0	1.000	0.990	1.030	1.000	1.010	32,000	32,080	1.0025	0.408	0.404	0.420	0.408	0.412	78,420	0.4091	0.00%
2015-01-20	0	1.000	1.000	1.020	1.000	1.020	292,000	293,040	1.0036	0.408	0.408	0.416	0.408	0.416	715,582	0.4095	-5.66%
2015-01-19	0	1.060	1.010	1.060	1.030	1.070	56,000	57,960	1.0350	0.433	0.412	0.433	0.420	0.437	137,235	0.4223	1.92%
2015-01-16	0	1.040	1.020	1.050	1.000	1.050	208,000	215,440	1.0358	0.424	0.416	0.428	0.408	0.428	509,730	0.4227	4.00%
2015-01-15	0	1.000	1.000	1.040	1.000	1.060	232,000	234,720	1.0117	0.408	0.408	0.424	0.408	0.433	568,545	0.4128	-4.76%
2015-01-14	0	1.050	1.040	1.080	1.050	1.100	44,000	46,560	1.0582	0.428	0.424	0.441	0.428	0.449	107,827	0.4318	-3.67%
2015-01-13	0	1.090	1.080	1.110	1.020	1.190	788,000	857,680	1.0884	0.445	0.441	0.453	0.416	0.486	1,931,092	0.4441	7.92%
2015-01-12	0	1.010	0.990	1.010	1.000	1.160	412,000	418,720	1.0163	0.412	0.404	0.412	0.408	0.473	1,009,657	0.4147	-7.34%
2015-01-09	0	1.090	0.940	1.090	1.090	1.090	4,000	4,360	1.0900	0.445	0.384	0.445	0.445	0.445	9,802	0.4448	5.83%
2015-01-08	0	1.030	1.010	1.060	-	-	0	0	-	0.420	0.412	0.433	-	-	0	-	0.00%
2015-01-07	0	1.030	0.970	1.080	1.030	1.050	32,000	33,320	1.0413	0.420	0.396	0.441	0.420	0.428	78,420	0.4249	-2.83%
2015-01-06	0	1.060	1.030	1.080	-	-	0	0	-	0.433	0.420	0.441	-	-	0	-	0.00%
2015-01-05	0	1.060	1.060	1.080	1.030	1.200	172,000	186,720	1.0856	0.433	0.433	0.441	0.420	0.490	421,507	0.4430	2.91%
2015-01-02	0	1.030	1.060	1.080	1.030	1.130	132,000	139,200	1.0545	0.420	0.433	0.441	0.420	0.461	323,482	0.4303	-10.43%
2014-12-31	0	1.150	1.100	1.150	1.120	1.180	108,000	125,640	1.1633	0.469	0.449	0.469	0.457	0.482	264,667	0.4747	2.68%
2014-12-30	0	1.120	1.060	1.090	1.070	1.120	168,000	183,320	1.0912	0.457	0.433	0.445	0.437	0.457	411,705	0.4453	1.82%
2014-12-29	0	1.100	1.080	1.100	1.060	1.120	16,000	17,480	1.0925	0.449	0.441	0.449	0.433	0.457	39,210	0.4458	-1.79%
2014-12-24	0	1.120	1.080	1.110	1.110	1.160	48,000	53,720	1.1192	0.457	0.441	0.453	0.453	0.473	117,630	0.4567	-2.61%
2014-12-23	0	1.150	1.130	1.150	1.120	1.160	92,000	105,360	1.1452	0.469	0.461	0.469	0.457	0.473	225,457	0.4673	-6.50%
2014-12-22	0	1.230	1.150	1.230	1.100	1.250	164,000	193,880	1.1822	0.502	0.469	0.502	0.449	0.510	401,902	0.4824	6.96%
2014-12-19	0	1.150	1.110	1.180	1.100	1.290	472,000	539,600	1.1432	0.469	0.453	0.482	0.449	0.526	1,156,695	0.4665	-6.50%
2014-12-18	0	1.230	1.130	1.250	1.180	1.350	48,000	58,520	1.2192	0.502	0.461	0.510	0.482	0.551	117,630	0.4975	0.00%
2014-12-17	0	1.230	1.140	1.230	1.090	1.280	266,000	311,900	1.1726	0.502	0.465	0.502	0.445	0.522	651,866	0.4785	9.82%
2014-12-16	0	1.120	1.080	1.130	1.090	1.230	298,000	328,880	1.1036	0.457	0.441	0.461	0.445	0.502	730,286	0.4503	3.70%
2014-12-15	0	1.080	1.070	1.150	1.060	1.350	472,445	533,525	1.1293	0.441	0.437	0.469	0.433	0.551	1,157,785	0.4608	0.00%
2014-12-12	0	1.080	1.040	1.080	1.050	1.100	264,000	281,000	1.0644	0.441	0.424	0.441	0.428	0.449	646,965	0.4343	-1.82%
2014-12-11	0	1.100	1.060	1.120	1.050	1.150	228,000	249,440	1.0940	0.449	0.433	0.457	0.428	0.469	558,742	0.4464	-4.35%
2014-12-10	0	1.150	1.140	1.150	1.120	1.190	200,000	226,440	1.1322	0.469	0.465	0.469	0.457	0.486	490,125	0.4620	2.68%
2014-12-09	0	1.120	1.030	1.120	1.050	1.150	144,000	154,320	1.0717	0.457	0.420	0.457	0.428	0.469	352,890	0.4373	-6.67%
2014-12-08	0	1.200	1.150	1.200	1.210	1.210	44,000	53,240	1.2100	0.490	0.469	0.490	0.494	0.494	107,827	0.4938	-3.23%
2014-12-05	0	1.240	1.170	1.240	1.200	1.350	132,000	169,200	1.2818	0.506	0.477	0.506	0.490	0.551	323,482	0.5231	1.64%
2014-12-04	0	1.220	1.140	1.220	-	-	0	0	-	0.498	0.465	0.498	-	-	0	-	0.00%
2014-12-03	0	1.220	1.140	1.220	1.220	1.220	4,000	4,880	1.2200	0.498	0.465	0.498	0.498	0.498	9,802	0.4978	-0.81%
2014-12-02	0	1.230	1.150	1.230	1.210	1.230	40,000	49,040	1.2260	0.502	0.469	0.502	0.494	0.502	98,025	0.5003	1.65%
2014-12-01	0	1.210	1.140	1.210	1.130	1.210	40,000	47,280	1.1820	0.494	0.465	0.494	0.461	0.494	98,025	0.4823	0.83%
2014-11-28	0	1.200	1.120	1.250	1.200	1.200	20,000	24,000	1.2000	0.490	0.457	0.510	0.490	0.490	49,012	0.4897	0.00%
2014-11-27	0	1.200	1.130	1.250	-	-	0	0	-	0.490	0.461	0.510	-	-	0	-	0.00%
2014-11-26	0	1.200	1.140	1.220	1.130	1.200	140,000	163,360	1.1669	0.490	0.465	0.498	0.461	0.490	343,087	0.4761	0.00%
2014-11-25	0	1.200	1.140	1.200	1.150	1.360	180,000	217,880	1.2104	0.490	0.465	0.490	0.469	0.555	441,112	0.4939	0.00%
2014-11-24	0	1.200	1.160	1.220	1.200	1.580	544,000	697,440	1.2821	0.490	0.473	0.498	0.490	0.645	1,333,140	0.5232	-15.49%
2014-11-21	0	1.420	1.340	1.420	1.200	1.450	368,000	479,800	1.3038	0.579	0.547	0.579	0.490	0.592	901,830	0.5320	23.48%
2014-11-20	0	1.150	1.140	1.200	1.150	1.150	12,000	13,800	1.1500	0.469	0.465	0.490	0.469	0.469	29,407	0.4693	0.00%
2014-11-19	0	1.150	1.140	1.150	1.150	1.220	396,000	461,200	1.1646	0.469	0.465	0.469	0.469	0.498	970,447	0.4752	-10.16%
2014-11-18	0	1.280	1.250	1.280	1.060	1.480	588,000	701,640	1.1933	0.522	0.510	0.522	0.433	0.604	1,440,967	0.4869	28.00%
2014-11-17	0	1.000	0.990	1.040	1.000	1.000	40,000	40,000	1.0000	0.408	0.404	0.424	0.408	0.408	98,025	0.4081	1.01%
2014-11-14	0	0.990	0.940	1.000	-	-	0	0	-	0.404	0.384	0.408	-	-	0	-	0.00%
2014-11-13	0	0.990	0.940	1.000	-	-	0	0	-	0.404	0.384	0.408	-	-	0	-	0.00%
2014-11-12	0	0.990	0.910	1.000	-	-	0	0	-	0.404	0.371	0.408	-	-	0	-	0.00%
2014-11-11	0	0.990	0.920	1.000	-	-	0	0	-	0.404	0.375	0.408	-	-	0	-	0.00%
2014-11-10	0	0.990	0.950	0.990	0.980	0.990	164,000	161,360	0.9839	0.404	0.388	0.404	0.400	0.404	401,902	0.4015	7.61%
2014-11-07	0	0.920	0.920	0.950	0.920	0.920	24,000	22,080	0.9200	0.375	0.375	0.388	0.375	0.375	58,815	0.3754	-3.16%
2014-11-06	0	0.950	0.910	0.950	-	-	0	0	-	0.388	0.371	0.388	-	-	0	-	0.00%
2014-11-05	0	0.950	0.950	1.000	0.950	0.960	140,000	134,000	0.9571	0.388	0.388	0.408	0.388	0.392	343,087	0.3906	-2.06%
2014-11-04	0	0.970	0.950	0.970	-	-	0	0	-	0.396	0.388	0.396	-	-	0	-	-1.02%
2014-11-03	0	0.980	0.950	1.000	-	-	0	0	-	0.400	0.388	0.408	-	-	0	-	0.00%
2014-10-31	0	0.980	0.930	1.000	-	-	0	0	-	0.400	0.379	0.408	-	-	0	-	0.00%
2014-10-30	0	0.980	0.970	1.000	0.980	1.000	180,000	178,400	0.9911	0.400	0.396	0.408	0.400	0.408	441,112	0.4044	-2.00%
2014-10-29	0	1.000	0.970	1.000	0.970	1.000	152,000	150,200	0.9882	0.408	0.396	0.408	0.396	0.408	372,495	0.4032	0.00%
2014-10-28	0	1.000	0.970	1.000	1.000	1.050	72,000	72,400	1.0056	0.408	0.396	0.408	0.408	0.428	176,445	0.4103	5.26%
2014-10-27	0	0.950	0.920	0.950	-	-	0	0	-	0.388	0.375	0.388	-	-	0	-	0.00%
2014-10-24	0	0.950	0.950	1.020	0.950	0.960	340,000	323,600	0.9518	0.388	0.388	0.416	0.388	0.392	833,212	0.3884	-1.04%
2014-10-23	0	0.960	0.930	0.960	0.960	0.980	36,000	34,880	0.9689	0.392	0.379	0.392	0.392	0.400	88,222	0.3954	-1.03%
2014-10-22	0	0.970	0.950	0.990	0.970	0.970	80,000	77,600	0.9700	0.396	0.388	0.404	0.396	0.396	196,050	0.3958	0.00%
2014-10-21	0	0.970	0.940	0.970	0.970	0.970	76,000	73,720	0.9700	0.396	0.384	0.396	0.396	0.396	186,247	0.3958	2.11%
2014-10-20	0	0.950	0.930	0.970	-	-	0	0	-	0.388	0.379	0.396	-	-	0	-	0.00%
2014-10-17	0	0.950	0.930	0.990	0.950	0.950	80,000	76,960	0.9620	0.388	0.379	0.404	0.388	0.388	196,050	0.3926	-2.06%
2014-10-16	0	0.970	0.950	0.990	0.970	0.990	144,000	141,760	0.9844	0.396	0.388	0.404	0.396	0.404	352,890	0.4017	-3.00%
2014-10-15	0	1.000	0.950	1.000	-	-	0	0	-	0.408	0.388	0.408	-	-	0	-	0.00%
2014-10-14	0	1.000	0.970	1.010	1.000	1.000	60,000	60,000	1.0000	0.408	0.396	0.412	0.408	0.408	147,037	0.4081	0.00%
2014-10-13	0	1.000	0.990	1.000	0.990	1.010	216,000	216,240	1.0011	0.408	0.404	0.408	0.404	0.412	529,335	0.4085	-0.99%
2014-10-10	0	1.010	0.960	1.010	1.000	1.010	100,000	100,600	1.0060	0.412	0.392	0.412	0.408	0.412	245,062	0.4105	1.00%
2014-10-09	0	1.000	0.980	1.010	1.000	1.000	40,000	40,000	1.0000	0.408	0.400	0.412	0.408	0.408	98,025	0.4081	0.00%
2014-10-08	0	1.000	0.980	1.010	1.000	1.000	48,000	48,000	1.0000	0.408	0.400	0.412	0.408	0.408	117,630	0.4081	-1.96%
2014-10-07	0	1.020	1.000	1.060	0.980	1.020	136,000	136,880	1.0065	0.416	0.408	0.433	0.400	0.416	333,285	0.4107	0.00%
2014-10-06	0	1.020	1.020	1.100	1.000	1.010	132,000	132,600	1.0045	0.416	0.416	0.449	0.408	0.412	323,482	0.4099	0.00%
2014-10-03	0	1.020	0.960	1.020	-	-	0	0	-	0.416	0.392	0.416	-	-	0	-	0.00%
2014-09-30	0	1.020	0.920	1.020	1.020	1.020	116,000	118,320	1.0200	0.416	0.375	0.416	0.416	0.416	284,272	0.4162	-1.92%
2014-09-29	0	1.040	0.950	1.040	-	-	0	0	-	0.424	0.388	0.424	-	-	0	-	-1.89%
2014-09-26	0	1.060	0.970	1.060	-	-	0	0	-	0.433	0.396	0.433	-	-	0	-	-1.85%
2014-09-25	0	1.080	1.000	1.080	-	-	0	0	-	0.441	0.408	0.441	-	-	0	-	-1.82%
2014-09-24	0	1.100	0.980	1.100	-	-	0	0	-	0.449	0.400	0.449	-	-	0	-	0.00%
2014-09-23	0	1.100	1.020	1.100	-	-	0	0	-	0.449	0.416	0.449	-	-	0	-	0.00%
2014-09-22	0	1.100	0.960	1.100	-	-	0	0	-	0.449	0.392	0.449	-	-	0	-	0.00%
2014-09-19	0	1.100	1.060	1.120	1.100	1.100	12,000	13,200	1.1000	0.449	0.433	0.457	0.449	0.449	29,407	0.4489	0.00%
2014-09-18	0	1.100	1.060	1.100	1.060	1.110	296,000	317,760	1.0735	0.449	0.433	0.449	0.433	0.453	725,385	0.4381	-0.90%
2014-09-17	0	1.110	1.110	1.150	-	-	0	0	-	0.453	0.453	0.469	-	-	0	-	0.00%
2014-09-16	0	1.110	1.080	1.120	1.110	1.110	8,000	8,880	1.1100	0.453	0.441	0.457	0.453	0.453	19,605	0.4529	0.00%
2014-09-15	0	1.110	1.060	1.110	1.060	1.140	52,000	56,280	1.0823	0.453	0.433	0.453	0.433	0.465	127,432	0.4416	-0.89%
2014-09-12	0	1.120	1.100	1.140	1.030	1.120	232,000	242,480	1.0452	0.457	0.449	0.465	0.420	0.457	568,545	0.4265	9.80%
2014-09-11	0	1.020	1.000	1.030	1.020	1.020	88,000	89,760	1.0200	0.416	0.408	0.420	0.416	0.416	215,655	0.4162	2.00%
2014-09-10	0	1.000	1.000	1.020	-	-	0	0	-	0.408	0.408	0.416	-	-	0	-	0.00%
2014-09-08	0	1.000	0.990	1.020	1.000	1.000	20,000	20,000	1.0000	0.408	0.404	0.416	0.408	0.408	49,012	0.4081	1.01%
2014-09-05	0	0.990	0.990	1.000	0.970	1.000	108,000	105,320	0.9752	0.404	0.404	0.408	0.396	0.408	264,667	0.3979	1.02%
2014-09-04	0	0.980	0.970	1.000	0.970	1.010	193,500	190,395	0.9840	0.400	0.396	0.408	0.396	0.412	474,196	0.4015	-2.00%
2014-09-03	0	1.000	0.970	1.010	-	-	0	0	-	0.408	0.396	0.412	-	-	0	-	0.00%
2014-09-02	0	1.000	0.950	1.020	1.000	1.000	60,000	60,000	1.0000	0.408	0.388	0.416	0.408	0.408	147,037	0.4081	0.00%
2014-09-01	0	1.000	0.960	1.000	1.000	1.000	8,000	8,000	1.0000	0.408	0.392	0.408	0.408	0.408	19,605	0.4081	0.00%
2014-08-29	0	1.000	0.950	1.010	1.000	1.000	56,000	56,000	1.0000	0.408	0.388	0.412	0.408	0.408	137,235	0.4081	0.00%
2014-08-28	0	1.000	0.970	1.010	-	-	0	0	-	0.408	0.396	0.412	-	-	0	-	0.00%
2014-08-27	0	1.000	0.970	1.010	0.980	1.020	116,000	116,280	1.0024	0.408	0.396	0.412	0.400	0.416	284,272	0.4090	1.01%
2014-08-26	0	0.990	0.990	1.020	0.980	0.990	12,000	11,800	0.9833	0.404	0.404	0.416	0.400	0.404	29,407	0.4013	-2.94%
2014-08-25	0	1.020	1.000	1.020	1.020	1.020	60,000	61,200	1.0200	0.416	0.408	0.416	0.416	0.416	147,037	0.4162	0.00%
2014-08-22	0	1.020	0.990	1.020	0.970	1.020	64,000	64,800	1.0125	0.416	0.404	0.416	0.396	0.416	156,840	0.4132	0.00%
2014-08-21	0	1.020	0.980	1.030	-	-	0	0	-	0.416	0.400	0.420	-	-	0	-	0.00%
2014-08-20	0	1.020	0.980	1.020	1.020	1.020	8,000	8,160	1.0200	0.416	0.400	0.416	0.416	0.416	19,605	0.4162	2.00%
2014-08-19	0	1.000	0.990	1.000	1.000	1.000	28,000	28,000	1.0000	0.408	0.404	0.408	0.408	0.408	68,617	0.4081	-1.96%
2014-08-18	0	1.020	1.000	1.040	1.020	1.020	40,000	40,800	1.0200	0.416	0.408	0.424	0.416	0.416	98,025	0.4162	0.00%
2014-08-15	0	1.020	1.010	1.020	1.020	1.040	48,000	49,120	1.0233	0.416	0.412	0.416	0.416	0.424	117,630	0.4176	0.00%
2014-08-14	0	1.020	1.000	1.020	1.020	1.090	72,000	74,360	1.0328	0.416	0.408	0.416	0.416	0.445	176,445	0.4214	-2.86%
2014-08-13	0	1.050	1.050	1.060	-	-	0	0	-	0.428	0.428	0.433	-	-	0	-	0.00%
2014-08-12	0	1.050	1.040	1.080	1.040	1.110	156,000	164,280	1.0531	0.428	0.424	0.441	0.424	0.453	382,297	0.4297	-6.25%
2014-08-11	0	1.120	1.040	1.140	-	-	0	0	-	0.457	0.424	0.465	-	-	0	-	0.00%
2014-08-08	0	1.120	1.060	1.130	-	-	0	0	-	0.457	0.433	0.461	-	-	0	-	0.00%
2014-08-07	0	1.120	1.070	1.140	-	-	0	0	-	0.457	0.437	0.465	-	-	0	-	0.00%
2014-08-06	0	1.120	1.060	1.140	1.110	1.120	12,000	13,360	1.1133	0.457	0.433	0.465	0.453	0.457	29,407	0.4543	1.82%
2014-08-05	0	1.100	1.070	1.100	1.040	1.110	48,000	51,880	1.0808	0.449	0.437	0.449	0.424	0.453	117,630	0.4410	-4.35%
2014-08-04	0	1.150	1.020	1.150	1.150	1.150	36,000	41,400	1.1500	0.469	0.416	0.469	0.469	0.469	88,222	0.4693	15.00%
2014-08-01	0	1.000	0.960	1.050	1.000	1.000	300,000	300,000	1.0000	0.408	0.392	0.428	0.408	0.408	735,187	0.4081	0.00%
2014-07-31	0	1.000	0.950	1.150	-	-	0	0	-	0.408	0.388	0.469	-	-	0	-	0.00%
2014-07-30	0	1.000	0.960	1.040	-	-	0	0	-	0.408	0.392	0.424	-	-	0	-	0.00%
2014-07-29	0	1.000	0.940	1.020	1.000	1.000	40,000	40,000	1.0000	0.408	0.384	0.416	0.408	0.408	98,025	0.4081	0.00%
2014-07-28	0	1.000	0.980	1.000	0.890	1.040	140,000	133,320	0.9523	0.408	0.400	0.408	0.363	0.424	343,087	0.3886	-3.85%
2014-07-25	0	1.040	0.950	1.040	-	-	0	0	-	0.424	0.388	0.424	-	-	0	-	-1.89%
2014-07-24	0	1.060	0.950	1.220	-	-	0	0	-	0.433	0.388	0.498	-	-	0	-	0.00%
2014-07-23	0	1.060	0.960	1.060	-	-	0	0	-	0.433	0.392	0.433	-	-	0	-	0.00%
2014-07-22	0	1.060	0.950	1.100	-	-	0	0	-	0.433	0.388	0.449	-	-	0	-	0.00%
2014-07-21	0	1.060	0.950	1.130	1.060	1.060	8,000	8,480	1.0600	0.433	0.388	0.461	0.433	0.433	19,605	0.4325	8.16%
2014-07-18	0	0.980	0.940	1.050	-	-	0	0	-	0.400	0.384	0.428	-	-	0	-	0.00%
2014-07-17	0	0.980	0.930	1.020	-	-	0	0	-	0.400	0.379	0.416	-	-	0	-	0.00%
2014-07-16	0	0.980	0.910	1.050	-	-	0	0	-	0.400	0.371	0.428	-	-	0	-	0.00%
2014-07-15	0	0.980	0.900	1.130	-	-	0	0	-	0.400	0.367	0.461	-	-	0	-	0.00%
2014-07-14	0	0.980	0.920	1.130	-	-	0	0	-	0.400	0.375	0.461	-	-	0	-	0.00%
2014-07-11	0	0.980	0.940	1.060	-	-	0	0	-	0.400	0.384	0.433	-	-	0	-	0.00%
2014-07-10	0	0.980	0.920	1.060	-	-	0	0	-	0.400	0.375	0.433	-	-	0	-	0.00%
2014-07-09	0	0.980	0.940	1.050	-	-	0	0	-	0.400	0.384	0.428	-	-	0	-	0.00%
2014-07-08	0	0.980	0.940	1.060	-	-	0	0	-	0.400	0.384	0.433	-	-	0	-	0.00%
2014-07-07	0	0.980	0.950	0.980	0.980	0.980	68,000	67,120	0.9871	0.400	0.388	0.400	0.400	0.400	166,642	0.4028	0.00%
2014-07-04	0	0.980	0.940	1.000	-	-	0	0	-	0.400	0.384	0.408	-	-	0	-	0.00%
2014-07-03	0	0.980	0.930	0.990	-	-	0	0	-	0.400	0.379	0.404	-	-	0	-	0.00%
2014-07-02	0	0.980	0.960	0.980	0.980	0.990	124,000	122,480	0.9877	0.400	0.392	0.400	0.400	0.404	303,877	0.4031	0.00%
2014-06-30	0	0.980	0.940	1.060	-	-	0	0	-	0.400	0.384	0.433	-	-	0	-	0.00%
2014-06-27	0	0.980	0.980	1.010	0.930	0.980	36,000	34,280	0.9522	0.400	0.400	0.412	0.379	0.400	88,222	0.3886	2.08%
2014-06-26	0	0.960	0.930	1.110	-	-	0	0	-	0.392	0.379	0.453	-	-	0	-	0.00%
2014-06-25	0	0.960	0.940	1.060	-	-	0	0	-	0.392	0.384	0.433	-	-	0	-	0.00%
2014-06-24	0	0.960	0.960	1.060	-	-	0	0	-	0.392	0.392	0.433	-	-	0	-	0.00%
2014-06-23	0	0.960	0.960	0.990	-	-	0	0	-	0.392	0.392	0.404	-	-	0	-	0.00%
2014-06-20	0	0.960	0.960	0.990	-	-	0	0	-	0.392	0.392	0.404	-	-	0	-	0.00%
2014-06-19	0	0.960	0.960	1.060	0.960	0.960	4,000	3,840	0.9600	0.392	0.392	0.433	0.392	0.392	9,802	0.3917	-3.03%
2014-06-18	0	0.990	0.960	1.110	0.990	0.990	28,000	27,720	0.9900	0.404	0.392	0.453	0.404	0.404	68,617	0.4040	0.00%
2014-06-17	0	0.990	0.950	0.990	-	-	0	0	-	0.404	0.388	0.404	-	-	0	-	0.00%
2014-06-16	0	0.990	0.960	1.000	0.980	0.990	92,000	90,760	0.9865	0.404	0.392	0.408	0.400	0.404	225,457	0.4026	2.06%
2014-06-13	0	0.970	0.940	0.980	0.940	0.970	36,000	34,040	0.9456	0.396	0.384	0.400	0.384	0.396	88,222	0.3858	-2.02%
2014-06-12	0	0.990	0.940	0.990	0.940	0.990	40,000	38,600	0.9650	0.404	0.384	0.404	0.384	0.404	98,025	0.3938	0.00%
2014-06-11	0	0.990	0.940	1.000	-	-	0	0	-	0.404	0.384	0.408	-	-	0	-	0.00%
2014-06-10	0	0.990	0.940	1.000	-	-	0	0	-	0.404	0.384	0.408	-	-	0	-	0.00%
2014-06-09	0	0.990	0.940	1.000	-	-	0	0	-	0.404	0.384	0.408	-	-	0	-	0.00%
2014-06-06	0	0.990	0.940	1.060	-	-	0	0	-	0.404	0.384	0.433	-	-	0	-	0.00%
2014-06-05	0	0.990	0.940	1.000	-	-	0	0	-	0.404	0.384	0.408	-	-	0	-	0.00%
2014-06-04	0	0.990	0.940	1.050	-	-	0	0	-	0.404	0.384	0.428	-	-	0	-	0.00%
2014-06-03	0	0.990	0.940	1.090	-	-	0	0	-	0.404	0.384	0.445	-	-	0	-	0.00%
2014-05-30	0	0.990	0.940	0.990	-	-	0	0	-	0.404	0.384	0.404	-	-	0	-	0.00%
2014-05-29	0	0.990	0.940	0.990	0.990	0.990	24,000	23,760	0.9900	0.404	0.384	0.404	0.404	0.404	58,815	0.4040	2.59%
2014-05-28	0	0.980	0.890	0.990	0.980	0.980	32,000	31,360	0.9800	0.394	0.358	0.398	0.394	0.394	79,639	0.3938	-1.01%
2014-05-27	0	0.990	0.930	1.060	-	-	0	0	-	0.398	0.374	0.426	-	-	0	-	0.00%
2014-05-26	0	0.990	0.950	1.030	-	-	0	0	-	0.398	0.382	0.414	-	-	0	-	0.00%
2014-05-23	0	0.990	0.930	1.060	-	-	0	0	-	0.398	0.374	0.426	-	-	0	-	0.00%
2014-05-22	0	0.990	0.950	1.050	0.990	0.990	56,000	55,440	0.9900	0.398	0.382	0.422	0.398	0.398	139,368	0.3978	1.02%
2014-05-21	0	0.980	0.940	0.990	-	-	0	0	-	0.394	0.378	0.398	-	-	0	-	0.00%
2014-05-20	0	0.980	0.940	0.980	-	-	0	0	-	0.394	0.378	0.394	-	-	0	-	0.00%
2014-05-19	0	0.980	0.950	1.000	-	-	0	0	-	0.394	0.382	0.402	-	-	0	-	0.00%
2014-05-16	0	0.980	0.940	0.980	-	-	0	0	-	0.394	0.378	0.394	-	-	0	-	0.00%
2014-05-15	0	0.980	0.920	0.990	0.980	0.980	24,000	23,520	0.9800	0.394	0.370	0.398	0.394	0.394	59,729	0.3938	0.00%
2014-05-14	0	0.980	0.950	0.990	-	-	0	0	-	0.394	0.382	0.398	-	-	0	-	0.00%
2014-05-13	0	0.980	0.950	1.050	0.980	0.980	36,000	35,280	0.9800	0.394	0.382	0.422	0.394	0.394	89,594	0.3938	-1.01%
2014-05-12	0	0.990	0.940	0.990	-	-	0	0	-	0.398	0.378	0.398	-	-	0	-	0.00%
2014-05-09	0	0.990	0.940	0.990	-	-	0	0	-	0.398	0.378	0.398	-	-	0	-	0.00%
2014-05-08	0	0.990	0.950	1.000	0.990	0.990	24,000	23,760	0.9900	0.398	0.382	0.402	0.398	0.398	59,729	0.3978	-1.00%
2014-05-07	0	1.000	0.930	1.000	-	-	0	0	-	0.402	0.374	0.402	-	-	0	-	0.00%
2014-05-05	0	1.000	0.940	1.000	0.990	1.000	24,000	23,800	0.9917	0.402	0.378	0.402	0.398	0.402	59,729	0.3985	0.00%
2014-05-02	0	1.000	0.950	1.000	-	-	0	0	-	0.402	0.382	0.402	-	-	0	-	0.00%
2014-04-30	0	1.000	0.950	1.000	1.000	1.000	40,000	40,000	1.0000	0.402	0.382	0.402	0.402	0.402	99,549	0.4018	0.00%
2014-04-29	0	1.000	0.950	1.000	1.000	1.000	68,000	68,000	1.0000	0.402	0.382	0.402	0.402	0.402	169,233	0.4018	0.00%
2014-04-28	0	1.000	0.940	1.020	-	-	0	0	-	0.402	0.378	0.410	-	-	0	-	0.00%
2014-04-25	0	1.000	0.950	1.020	1.000	1.000	900,000	900,000	1.0000	0.402	0.382	0.410	0.402	0.402	2,239,846	0.4018	0.00%
2014-04-24	0	1.000	0.960	1.030	-	-	0	0	-	0.402	0.386	0.414	-	-	0	-	0.00%
2014-04-23	0	1.000	0.940	1.030	-	-	120	123	1.0250	0.402	0.378	0.414	-	-	299	0.4119	0.00%
2014-04-22	0	1.000	0.990	1.050	-	-	0	0	-	0.402	0.398	0.422	-	-	0	-	0.00%
2014-04-17	0	1.000	0.970	1.050	-	-	0	0	-	0.402	0.390	0.422	-	-	0	-	0.00%
2014-04-16	0	1.000	0.940	1.050	-	-	0	0	-	0.402	0.378	0.422	-	-	0	-	0.00%
2014-04-15	0	1.000	0.960	1.040	-	-	0	0	-	0.402	0.386	0.418	-	-	0	-	0.00%
2014-04-14	0	1.000	0.950	1.010	1.000	1.000	4,000	4,000	1.0000	0.402	0.382	0.406	0.402	0.402	9,955	0.4018	0.00%
2014-04-11	0	1.000	0.960	1.040	-	-	0	0	-	0.402	0.386	0.418	-	-	0	-	0.00%
2014-04-10	0	1.000	0.930	1.100	-	-	0	0	-	0.402	0.374	0.442	-	-	0	-	0.00%
2014-04-09	0	1.000	0.930	1.110	-	-	0	0	-	0.402	0.374	0.446	-	-	0	-	0.00%
2014-04-08	0	1.000	0.970	1.100	-	-	0	0	-	0.402	0.390	0.442	-	-	0	-	0.00%
2014-04-07	0	1.000	0.970	1.070	-	-	0	0	-	0.402	0.390	0.430	-	-	0	-	0.00%
2014-04-04	0	1.000	1.000	1.060	1.000	1.020	20,000	20,120	1.0060	0.402	0.402	0.426	0.402	0.410	49,774	0.4042	-4.76%
2014-04-03	0	1.050	1.000	1.050	1.050	1.050	20,000	21,000	1.0500	0.422	0.402	0.422	0.422	0.422	49,774	0.4219	5.00%
2014-04-02	0	1.000	0.950	1.130	-	-	0	0	-	0.402	0.382	0.454	-	-	0	-	0.00%
2014-04-01	0	1.000	0.950	1.060	-	-	0	0	-	0.402	0.382	0.426	-	-	0	-	0.00%
2014-03-31	0	1.000	-	1.110	-	-	0	0	-	0.402	-	0.446	-	-	0	-	0.00%
2014-03-28	0	1.000	0.960	1.080	1.000	1.000	60,000	60,000	1.0000	0.402	0.386	0.434	0.402	0.402	149,323	0.4018	0.00%
2014-03-27	0	1.000	0.950	1.000	1.000	1.000	40,000	40,000	1.0000	0.402	0.382	0.402	0.402	0.402	99,549	0.4018	0.00%
2014-03-26	0	1.000	0.950	1.090	-	-	0	0	-	0.402	0.382	0.438	-	-	0	-	0.00%
2014-03-25	0	1.000	0.950	1.000	0.930	1.000	32,000	31,160	0.9738	0.402	0.382	0.402	0.374	0.402	79,639	0.3913	0.00%
2014-03-24	0	1.000	0.960	1.080	1.000	1.000	52,000	52,000	1.0000	0.402	0.386	0.434	0.402	0.402	129,413	0.4018	0.00%
2014-03-21	0	1.000	0.940	1.020	-	-	0	0	-	0.402	0.378	0.410	-	-	0	-	0.00%
2014-03-20	0	1.000	0.960	1.030	1.000	1.000	68,000	68,000	1.0000	0.402	0.386	0.414	0.402	0.402	169,233	0.4018	0.00%
2014-03-19	0	1.000	0.970	1.020	0.930	1.000	44,000	42,800	0.9727	0.402	0.390	0.410	0.374	0.402	109,504	0.3909	0.00%
2014-03-18	0	1.000	0.950	1.100	-	-	0	0	-	0.402	0.382	0.442	-	-	0	-	0.00%
2014-03-17	0	1.000	0.960	1.030	0.990	1.000	51,932	51,538	0.9924	0.402	0.386	0.414	0.398	0.402	129,244	0.3988	0.00%
2014-03-14	0	1.000	0.960	1.020	1.000	1.010	132,000	132,800	1.0061	0.402	0.386	0.410	0.402	0.406	328,511	0.4042	-1.96%
2014-03-13	0	1.020	0.930	1.050	1.000	1.020	28,000	28,440	1.0157	0.410	0.374	0.422	0.402	0.410	69,684	0.4081	3.03%
2014-03-12	0	0.990	0.950	1.020	0.980	0.990	108,000	106,880	0.9896	0.398	0.382	0.410	0.394	0.398	268,781	0.3976	4.21%
2014-03-11	0	0.950	0.930	1.020	-	-	0	0	-	0.382	0.374	0.410	-	-	0	-	0.00%
2014-03-10	0	0.950	0.930	1.050	-	-	0	0	-	0.382	0.374	0.422	-	-	0	-	0.00%
2014-03-07	0	0.950	0.930	1.060	-	-	0	0	-	0.382	0.374	0.426	-	-	0	-	0.00%
2014-03-06	0	0.950	0.900	1.040	-	-	0	0	-	0.382	0.362	0.418	-	-	0	-	0.00%
2014-03-05	0	0.950	0.980	1.050	0.950	0.960	20,000	19,080	0.9540	0.382	0.394	0.422	0.382	0.386	49,774	0.3833	-5.00%
2014-03-04	0	1.000	0.960	1.100	-	-	0	0	-	0.402	0.386	0.442	-	-	0	-	0.00%
2014-03-03	0	1.000	0.980	1.050	-	-	0	0	-	0.402	0.394	0.422	-	-	0	-	0.00%
2014-02-28	0	1.000	0.990	1.050	1.000	1.000	24,000	24,000	1.0000	0.402	0.398	0.422	0.402	0.402	59,729	0.4018	0.00%
2014-02-27	0	1.000	0.980	1.110	-	-	0	0	-	0.402	0.394	0.446	-	-	0	-	0.00%
2014-02-26	0	1.000	0.990	1.060	1.000	1.000	32,000	32,000	1.0000	0.402	0.398	0.426	0.402	0.402	79,639	0.4018	0.00%
2014-02-25	0	1.000	0.970	1.140	-	-	0	0	-	0.402	0.390	0.458	-	-	0	-	0.00%
2014-02-24	0	1.000	0.970	1.030	0.960	1.000	84,000	81,600	0.9714	0.402	0.390	0.414	0.386	0.402	209,052	0.3903	-0.99%
2014-02-21	0	1.010	0.970	1.110	-	-	0	0	-	0.406	0.390	0.446	-	-	0	-	0.00%
2014-02-20	0	1.010	0.960	1.100	-	-	0	0	-	0.406	0.386	0.442	-	-	0	-	0.00%
2014-02-19	0	1.010	0.970	1.050	-	-	0	0	-	0.406	0.390	0.422	-	-	0	-	0.00%
2014-02-18	0	1.010	0.960	1.100	1.010	1.010	4,000	4,040	1.0100	0.406	0.386	0.442	0.406	0.406	9,955	0.4058	1.00%
2014-02-17	0	1.000	0.970	1.020	1.000	1.000	80,000	80,000	1.0000	0.402	0.390	0.410	0.402	0.402	199,097	0.4018	4.17%
2014-02-14	0	0.960	0.940	1.030	0.960	0.960	12,000	11,520	0.9600	0.386	0.378	0.414	0.386	0.386	29,865	0.3857	-4.00%
2014-02-13	0	1.000	0.960	1.040	-	-	0	0	-	0.402	0.386	0.418	-	-	0	-	0.00%
2014-02-12	0	1.000	0.990	1.010	0.990	1.000	44,000	43,960	0.9991	0.402	0.398	0.406	0.398	0.402	109,504	0.4014	3.09%
2014-02-11	0	0.970	0.960	1.030	-	-	0	0	-	0.390	0.386	0.414	-	-	0	-	0.00%
2014-02-10	0	0.970	0.960	1.030	0.910	0.970	16,000	14,800	0.9250	0.390	0.386	0.414	0.366	0.390	39,819	0.3717	-2.02%
2014-02-07	0	0.990	0.980	0.990	0.980	1.040	132,000	132,760	1.0058	0.398	0.394	0.398	0.394	0.418	328,511	0.4041	1.02%
2014-02-06	0	0.980	0.930	1.000	0.940	1.170	316,000	315,560	0.9986	0.394	0.374	0.402	0.378	0.470	786,435	0.4013	-16.24%
2014-02-05	0	1.170	0.950	1.180	1.170	1.170	8,000	9,360	1.1700	0.470	0.382	0.474	0.470	0.470	19,910	0.4701	11.43%
2014-02-04	0	1.050	0.960	1.050	-	-	0	0	-	0.422	0.386	0.422	-	-	0	-	-0.94%
2014-01-30	0	1.060	0.890	1.060	1.070	1.070	168,000	179,760	1.0700	0.426	0.358	0.426	0.430	0.430	418,105	0.4299	-0.93%
2014-01-29	0	1.070	0.940	1.070	-	-	0	0	-	0.430	0.378	0.430	-	-	0	-	0.00%
2014-01-28	0	1.070	0.970	1.070	1.070	1.070	4,000	4,280	1.0700	0.430	0.390	0.430	0.430	0.430	9,955	0.4299	7.00%
2014-01-27	0	1.000	0.900	1.000	-	-	0	0	-	0.402	0.362	0.402	-	-	0	-	0.00%
2014-01-24	0	1.000	0.980	1.030	1.000	1.000	480,000	480,000	1.0000	0.402	0.394	0.414	0.402	0.402	1,194,584	0.4018	-4.76%
2014-01-23	0	1.050	0.990	1.090	-	-	0	0	-	0.422	0.398	0.438	-	-	0	-	0.00%
2014-01-22	0	1.050	0.970	1.070	-	-	0	0	-	0.422	0.390	0.430	-	-	0	-	0.00%
2014-01-21	0	1.050	0.980	1.090	-	-	0	0	-	0.422	0.394	0.438	-	-	0	-	0.00%
2014-01-20	0	1.050	0.970	1.090	-	-	0	0	-	0.422	0.390	0.438	-	-	0	-	0.00%
2014-01-17	0	1.050	0.970	1.070	-	-	0	0	-	0.422	0.390	0.430	-	-	0	-	0.00%
2014-01-16	0	1.050	0.980	1.080	1.040	1.050	20,000	20,920	1.0460	0.422	0.394	0.434	0.418	0.422	49,774	0.4203	5.00%
2014-01-15	0	1.000	0.960	1.050	-	-	0	0	-	0.402	0.386	0.422	-	-	0	-	0.00%
2014-01-14	0	1.000	0.960	1.040	-	-	0	0	-	0.402	0.386	0.418	-	-	0	-	0.00%
2014-01-13	0	1.000	0.950	1.030	1.000	1.000	8,000	8,000	1.0000	0.402	0.382	0.414	0.402	0.402	19,910	0.4018	0.00%
2014-01-10	0	1.000	0.970	1.050	-	-	0	0	-	0.402	0.390	0.422	-	-	0	-	0.00%
2014-01-09	0	1.000	0.980	1.050	-	-	0	0	-	0.402	0.394	0.422	-	-	0	-	0.00%
2014-01-08	0	1.000	0.980	1.020	0.960	1.000	1,132,000	1,131,680	0.9997	0.402	0.394	0.410	0.386	0.402	2,817,228	0.4017	0.00%
2014-01-07	0	1.000	0.980	1.060	1.000	1.000	960,000	960,000	1.0000	0.402	0.394	0.426	0.402	0.402	2,389,169	0.4018	0.00%
2014-01-06	0	1.000	0.990	1.000	1.000	1.000	324,000	324,000	1.0000	0.402	0.398	0.402	0.402	0.402	806,344	0.4018	-6.54%
2014-01-03	0	1.070	0.970	1.070	0.900	1.090	744,100	741,660	0.9967	0.430	0.390	0.430	0.362	0.438	1,851,855	0.4005	-2.73%
2014-01-02	0	1.100	0.980	1.100	1.100	1.100	4,000	4,400	1.1000	0.442	0.394	0.442	0.442	0.442	9,955	0.4420	0.00%
2013-12-31	0	1.100	1.000	1.100	0.890	1.100	24,000	23,960	0.9983	0.442	0.402	0.442	0.358	0.442	59,729	0.4011	0.00%
2013-12-30	0	1.100	0.940	1.100	1.100	1.100	8,000	8,800	1.1000	0.442	0.378	0.442	0.442	0.442	19,910	0.4420	0.00%
2013-12-27	0	1.100	0.950	1.100	1.100	1.100	8,000	8,800	1.1000	0.442	0.382	0.442	0.442	0.442	19,910	0.4420	7.84%
2013-12-24	0	1.020	0.890	1.100	-	-	0	0	-	0.410	0.358	0.442	-	-	0	-	0.00%
2013-12-23	0	1.020	0.930	1.100	-	-	0	0	-	0.410	0.374	0.442	-	-	0	-	0.00%
2013-12-20	0	1.020	0.940	1.100	-	-	0	0	-	0.410	0.378	0.442	-	-	0	-	0.00%
2013-12-19	0	1.020	0.960	1.100	-	-	0	0	-	0.410	0.386	0.442	-	-	0	-	0.00%
2013-12-18	0	1.020	0.950	1.100	-	-	0	0	-	0.410	0.382	0.442	-	-	0	-	0.00%
2013-12-17	0	1.020	0.960	1.100	-	-	0	0	-	0.410	0.386	0.442	-	-	0	-	0.00%
2013-12-16	0	1.020	0.950	1.100	-	-	0	0	-	0.410	0.382	0.442	-	-	0	-	0.00%
2013-12-13	0	1.020	0.970	1.100	-	-	0	0	-	0.410	0.390	0.442	-	-	0	-	0.00%
2013-12-12	0	1.020	0.990	1.100	-	-	0	0	-	0.410	0.398	0.442	-	-	0	-	0.00%
2013-12-11	0	1.020	0.960	1.080	1.020	1.020	12,000	12,240	1.0200	0.410	0.386	0.434	0.410	0.410	29,865	0.4098	0.00%
2013-12-10	0	1.020	1.010	1.060	0.990	1.020	28,000	27,880	0.9957	0.410	0.406	0.426	0.398	0.410	69,684	0.4001	-4.67%
2013-12-09	0	1.070	1.010	1.100	-	-	0	0	-	0.430	0.406	0.442	-	-	0	-	0.00%
2013-12-06	0	1.070	1.030	1.100	0.970	1.070	92,000	95,520	1.0383	0.430	0.414	0.442	0.390	0.430	228,962	0.4172	0.00%
2013-12-05	0	1.070	1.040	1.090	1.070	1.100	32,000	34,600	1.0813	0.430	0.418	0.438	0.430	0.442	79,639	0.4345	0.00%
2013-12-04	0	1.070	-	1.260	-	-	0	0	-	0.430	-	0.506	-	-	0	-	0.00%
2013-12-03	0	1.070	1.020	1.070	-	-	0	0	-	0.430	0.410	0.430	-	-	0	-	0.00%
2013-12-02	0	1.070	1.020	1.070	1.020	1.070	48,000	49,560	1.0325	0.430	0.410	0.430	0.410	0.430	119,458	0.4149	-2.73%
2013-11-29	0	1.100	1.000	1.120	1.000	1.100	20,000	20,880	1.0440	0.442	0.402	0.450	0.402	0.442	49,774	0.4195	4.76%
2013-11-28	0	1.050	1.000	1.100	1.050	1.050	12,000	12,600	1.0500	0.422	0.402	0.442	0.422	0.422	29,865	0.4219	-1.87%
2013-11-27	0	1.070	0.980	1.080	-	-	0	0	-	0.430	0.394	0.434	-	-	0	-	0.00%
2013-11-26	0	1.070	1.000	1.080	1.070	1.070	8,000	8,560	1.0700	0.430	0.402	0.434	0.430	0.430	19,910	0.4299	-0.93%
2013-11-25	0	1.080	1.020	1.100	-	-	0	0	-	0.434	0.410	0.442	-	-	0	-	0.00%
2013-11-22	0	1.080	1.010	1.080	-	-	0	0	-	0.434	0.406	0.434	-	-	0	-	0.00%
2013-11-21	0	1.080	0.960	1.100	-	-	0	0	-	0.434	0.386	0.442	-	-	0	-	0.00%
2013-11-20	0	1.080	1.020	1.100	-	-	0	0	-	0.434	0.410	0.442	-	-	0	-	0.00%
2013-11-19	0	1.080	1.050	1.080	1.080	1.100	52,000	56,720	1.0908	0.434	0.422	0.434	0.434	0.442	129,413	0.4383	-4.42%
2013-11-18	0	1.130	1.060	1.210	-	-	0	0	-	0.454	0.426	0.486	-	-	0	-	0.00%
2013-11-15	0	1.130	1.060	1.180	1.130	1.130	8,000	9,040	1.1300	0.454	0.426	0.474	0.454	0.454	19,910	0.4540	0.00%
2013-11-14	0	1.130	1.070	1.130	1.030	1.130	172,000	189,080	1.0993	0.454	0.430	0.454	0.414	0.454	428,059	0.4417	-0.88%
2013-11-13	0	1.140	1.100	1.160	-	-	0	0	-	0.458	0.442	0.466	-	-	0	-	0.00%
2013-11-12	0	1.140	1.100	1.150	1.100	1.140	104,000	115,960	1.1150	0.458	0.442	0.462	0.442	0.458	258,827	0.4480	3.64%
2013-11-11	0	1.100	1.020	1.150	1.100	1.100	104,000	114,400	1.1000	0.442	0.410	0.462	0.442	0.442	258,827	0.4420	6.80%
2013-11-08	0	1.030	1.010	1.080	0.970	1.030	28,000	27,920	0.9971	0.414	0.406	0.434	0.390	0.414	69,684	0.4007	-2.83%
2013-11-07	0	1.060	1.060	1.090	1.040	1.040	12,000	12,480	1.0400	0.426	0.426	0.438	0.418	0.418	29,865	0.4179	-1.85%
2013-11-06	0	1.080	1.050	1.090	1.000	1.080	112,000	112,680	1.0061	0.434	0.422	0.438	0.402	0.434	278,736	0.4043	-1.82%
2013-11-05	0	1.100	1.010	1.100	-	-	0	0	-	0.442	0.406	0.442	-	-	0	-	0.00%
2013-11-04	0	1.100	1.030	1.100	-	-	0	0	-	0.442	0.414	0.442	-	-	0	-	0.00%
2013-11-01	0	1.100	1.030	1.100	1.100	1.100	4,000	4,400	1.1000	0.442	0.414	0.442	0.442	0.442	9,955	0.4420	0.00%
2013-10-31	0	1.100	1.070	1.100	1.090	1.100	24,000	26,320	1.0967	0.442	0.430	0.442	0.438	0.442	59,729	0.4407	4.76%
2013-10-30	0	1.050	1.050	1.090	0.990	0.990	20,000	19,800	0.9900	0.422	0.422	0.438	0.398	0.398	49,774	0.3978	-5.41%
2013-10-29	0	1.110	0.980	1.110	1.030	1.110	112,000	121,240	1.0825	0.446	0.394	0.446	0.414	0.446	278,736	0.4350	7.77%
2013-10-28	0	1.030	1.000	1.060	0.900	1.030	124,000	126,280	1.0184	0.414	0.402	0.426	0.362	0.414	308,601	0.4092	3.00%
2013-10-25	0	1.000	0.950	1.000	-	-	0	0	-	0.402	0.382	0.402	-	-	0	-	-0.99%
2013-10-24	0	1.010	0.970	1.070	0.960	1.010	300,000	296,720	0.9891	0.406	0.390	0.430	0.386	0.406	746,615	0.3974	3.06%
2013-10-23	0	0.980	0.930	1.000	0.920	0.980	268,000	249,160	0.9297	0.394	0.374	0.402	0.370	0.394	666,976	0.3736	7.69%
2013-10-22	0	0.910	0.910	0.970	0.910	0.930	176,000	161,800	0.9193	0.366	0.366	0.390	0.366	0.374	438,014	0.3694	2.25%
2013-10-21	0	0.890	0.890	0.970	0.890	0.890	108,000	100,120	0.9270	0.358	0.358	0.390	0.358	0.358	268,781	0.3725	-3.26%
2013-10-18	0	0.920	0.920	0.950	-	-	180,000	165,600	0.9200	0.370	0.370	0.382	-	-	447,969	0.3697	2.22%
2013-10-17	0	0.900	0.870	0.900	-	-	0	0	-	0.362	0.350	0.362	-	-	0	-	0.00%
2013-10-16	0	0.900	0.900	0.920	0.900	0.920	212,211	193,983	0.9141	0.362	0.362	0.370	0.362	0.370	528,133	0.3673	-2.17%
2013-10-15	0	0.920	0.880	0.950	-	-	0	0	-	0.370	0.354	0.382	-	-	0	-	0.00%
2013-10-11	0	0.920	0.880	0.920	0.920	0.930	204,000	187,720	0.9202	0.370	0.354	0.370	0.370	0.374	507,698	0.3697	2.22%
2013-10-10	0	0.900	0.900	0.970	-	-	0	0	-	0.362	0.362	0.390	-	-	0	-	0.00%
2013-10-09	0	0.900	0.900	0.950	-	-	0	0	-	0.362	0.362	0.382	-	-	0	-	0.00%
2013-10-08	0	0.900	0.840	0.940	-	-	0	0	-	0.362	0.338	0.378	-	-	0	-	0.00%
2013-10-07	0	0.900	0.860	0.920	0.900	0.900	12,000	10,800	0.9000	0.362	0.346	0.370	0.362	0.362	29,865	0.3616	0.00%
2013-10-04	0	0.900	0.860	0.910	-	-	0	0	-	0.362	0.346	0.366	-	-	0	-	0.00%
2013-10-03	0	0.900	0.860	0.920	0.900	0.900	200,000	180,000	0.9000	0.362	0.346	0.370	0.362	0.362	497,743	0.3616	0.00%
2013-10-02	0	0.900	0.860	0.910	-	-	0	0	-	0.362	0.346	0.366	-	-	0	-	0.00%
2013-09-30	0	0.900	0.850	0.950	-	-	0	0	-	0.362	0.342	0.382	-	-	0	-	0.00%
2013-09-27	0	0.900	0.890	0.910	0.900	0.900	100,000	90,000	0.9000	0.362	0.358	0.366	0.362	0.362	248,872	0.3616	0.00%
2013-09-26	0	0.900	0.850	0.910	-	-	0	0	-	0.362	0.342	0.366	-	-	0	-	0.00%
2013-09-25	0	0.900	0.850	0.960	-	-	0	0	-	0.362	0.342	0.386	-	-	0	-	0.00%
2013-09-24	0	0.900	0.840	0.950	-	-	0	0	-	0.362	0.338	0.382	-	-	0	-	0.00%
2013-09-23	0	0.900	0.850	0.960	-	-	0	0	-	0.362	0.342	0.386	-	-	0	-	0.00%
2013-09-19	0	0.900	0.860	0.900	0.860	0.860	12,000	10,320	0.8600	0.362	0.346	0.362	0.346	0.346	29,865	0.3456	0.00%
2013-09-18	0	0.900	0.850	0.920	-	-	0	0	-	0.362	0.342	0.370	-	-	0	-	0.00%
2013-09-17	0	0.900	0.850	0.900	-	-	0	0	-	0.362	0.342	0.362	-	-	0	-	0.00%
2013-09-16	0	0.900	0.840	0.900	-	-	0	0	-	0.362	0.338	0.362	-	-	0	-	0.00%
2013-09-13	0	0.900	0.850	0.900	-	-	0	0	-	0.362	0.342	0.362	-	-	0	-	0.00%
2013-09-12	0	0.900	0.870	0.910	0.830	0.900	148,000	126,160	0.8524	0.362	0.350	0.366	0.334	0.362	368,330	0.3425	-2.17%
2013-09-11	0	0.920	0.880	0.940	-	-	0	0	-	0.370	0.354	0.378	-	-	0	-	0.00%
2013-09-10	0	0.920	0.920	0.930	0.910	0.930	84,000	77,480	0.9224	0.370	0.370	0.374	0.366	0.374	209,052	0.3706	2.22%
2013-09-09	0	0.900	0.890	0.930	0.870	0.900	280,000	250,280	0.8939	0.362	0.358	0.374	0.350	0.362	696,841	0.3592	8.43%
2013-09-06	0	0.830	0.810	0.860	-	-	0	0	-	0.334	0.325	0.346	-	-	0	-	0.00%
2013-09-05	0	0.830	0.820	0.860	0.830	0.830	44,000	36,520	0.8300	0.334	0.329	0.346	0.334	0.334	109,504	0.3335	-5.68%
2013-09-04	0	0.880	0.820	0.880	0.880	0.880	12,000	10,560	0.8800	0.354	0.329	0.354	0.354	0.354	29,865	0.3536	1.15%
2013-09-03	0	0.870	0.840	0.870	0.870	0.870	200,000	174,000	0.8700	0.350	0.338	0.350	0.350	0.350	497,743	0.3496	0.00%
2013-09-02	0	0.870	0.830	0.900	-	-	0	0	-	0.350	0.334	0.362	-	-	0	-	0.00%
2013-08-30	0	0.870	0.860	0.890	-	-	0	0	-	0.350	0.346	0.358	-	-	0	-	0.00%
2013-08-29	0	0.870	0.840	0.880	-	-	0	0	-	0.350	0.338	0.354	-	-	0	-	0.00%
2013-08-28	0	0.870	0.840	0.880	-	-	0	0	-	0.350	0.338	0.354	-	-	0	-	0.00%
2013-08-27	0	0.870	0.830	0.880	0.830	0.870	68,000	58,040	0.8535	0.350	0.334	0.354	0.334	0.350	169,233	0.3430	6.10%
2013-08-26	0	0.820	0.820	0.850	0.820	0.820	60,000	49,200	0.8200	0.329	0.329	0.342	0.329	0.329	149,323	0.3295	-1.20%
2013-08-23	0	0.830	0.820	0.880	-	-	0	0	-	0.334	0.329	0.354	-	-	0	-	0.00%
2013-08-22	0	0.830	0.830	0.880	0.830	0.830	100,000	83,000	0.8300	0.334	0.334	0.354	0.334	0.334	248,872	0.3335	-5.68%
2013-08-21	0	0.880	0.840	0.900	-	-	0	0	-	0.354	0.338	0.362	-	-	0	-	0.00%
2013-08-20	0	0.880	0.850	0.880	0.880	0.880	200,000	176,000	0.8800	0.354	0.342	0.354	0.354	0.354	497,743	0.3536	6.02%
2013-08-19	0	0.830	0.820	0.880	0.830	0.840	88,000	73,840	0.8391	0.334	0.329	0.354	0.334	0.338	219,007	0.3372	-1.19%
2013-08-16	0	0.840	0.810	0.900	-	-	0	0	-	0.338	0.325	0.362	-	-	0	-	0.00%
2013-08-15	0	0.840	0.830	0.940	-	-	0	0	-	0.338	0.334	0.378	-	-	0	-	0.00%
2013-08-13	0	0.840	0.840	0.890	-	-	0	0	-	0.338	0.338	0.358	-	-	0	-	0.00%
2013-08-12	0	0.840	0.770	0.890	-	-	0	0	-	0.338	0.309	0.358	-	-	0	-	0.00%
2013-08-09	0	0.840	0.840	0.900	-	-	0	0	-	0.338	0.338	0.362	-	-	0	-	1.20%
2013-08-08	0	0.830	0.830	0.920	-	-	0	0	-	0.334	0.334	0.370	-	-	0	-	0.00%
2013-08-07	0	0.830	0.830	0.900	-	-	0	0	-	0.334	0.334	0.362	-	-	0	-	0.00%
2013-08-06	0	0.830	0.830	0.890	0.830	0.830	4,000	3,320	0.8300	0.334	0.334	0.358	0.334	0.334	9,955	0.3335	0.00%
2013-08-05	0	0.830	0.830	0.910	0.820	0.820	20,000	16,400	0.8200	0.334	0.334	0.366	0.329	0.329	49,774	0.3295	-3.49%
2013-08-02	0	0.860	0.850	0.900	0.860	0.860	36,000	30,960	0.8600	0.346	0.342	0.362	0.346	0.346	89,594	0.3456	-3.37%
2013-08-01	0	0.890	0.870	0.910	-	-	0	0	-	0.358	0.350	0.366	-	-	0	-	0.00%
2013-07-31	0	0.890	0.860	0.890	-	-	0	0	-	0.358	0.346	0.358	-	-	0	-	-1.11%
2013-07-30	0	0.900	0.850	0.900	-	-	0	0	-	0.362	0.342	0.362	-	-	0	-	0.00%
2013-07-29	0	0.900	0.840	0.930	-	-	0	0	-	0.362	0.338	0.374	-	-	0	-	0.00%
2013-07-26	0	0.900	0.860	0.910	-	-	0	0	-	0.362	0.346	0.366	-	-	0	-	0.00%
2013-07-25	0	0.900	0.860	0.910	-	-	0	0	-	0.362	0.346	0.366	-	-	0	-	0.00%
2013-07-24	0	0.900	0.840	0.910	-	-	0	0	-	0.362	0.338	0.366	-	-	0	-	0.00%
2013-07-23	0	0.900	0.870	0.910	-	-	0	0	-	0.362	0.350	0.366	-	-	0	-	0.00%
2013-07-22	0	0.900	0.840	0.910	-	-	0	0	-	0.362	0.338	0.366	-	-	0	-	0.00%
2013-07-19	0	0.900	0.850	0.910	-	-	0	0	-	0.362	0.342	0.366	-	-	0	-	0.00%
2013-07-18	0	0.900	0.830	0.910	-	-	0	0	-	0.362	0.334	0.366	-	-	0	-	0.00%
2013-07-17	0	0.900	0.860	0.930	-	-	0	0	-	0.362	0.346	0.374	-	-	0	-	0.00%
2013-07-16	0	0.900	0.850	0.900	-	-	0	0	-	0.362	0.342	0.362	-	-	0	-	0.00%
2013-07-15	0	0.900	0.860	0.930	-	-	0	0	-	0.362	0.346	0.374	-	-	0	-	0.00%
2013-07-12	0	0.900	0.860	0.940	-	-	0	0	-	0.362	0.346	0.378	-	-	0	-	0.00%
2013-07-11	0	0.900	0.860	0.930	-	-	0	0	-	0.362	0.346	0.374	-	-	0	-	0.00%
2013-07-10	0	0.900	0.900	0.930	0.900	0.900	68,000	61,200	0.9000	0.362	0.362	0.374	0.362	0.362	169,233	0.3616	-1.10%
2013-07-09	0	0.910	0.900	0.930	0.900	0.910	104,000	94,600	0.9096	0.366	0.362	0.374	0.362	0.366	258,827	0.3655	1.11%
2013-07-08	0	0.900	0.870	0.940	-	-	0	0	-	0.362	0.350	0.378	-	-	0	-	0.00%
2013-07-05	0	0.900	0.880	0.930	-	-	0	0	-	0.362	0.354	0.374	-	-	0	-	0.00%
2013-07-04	0	0.900	0.850	0.910	0.900	0.940	204,000	183,760	0.9008	0.362	0.342	0.366	0.362	0.378	507,698	0.3619	0.00%
2013-07-03	0	0.900	0.860	0.930	-	-	0	0	-	0.362	0.346	0.374	-	-	0	-	0.00%
2013-07-02	0	0.900	0.830	0.930	-	-	0	0	-	0.362	0.334	0.374	-	-	0	-	0.00%
2013-06-28	0	0.900	0.900	0.940	0.900	0.900	192,000	172,800	0.9000	0.362	0.362	0.378	0.362	0.362	477,834	0.3616	2.27%
2013-06-27	0	0.880	0.870	0.930	0.880	0.880	12,000	10,560	0.8800	0.354	0.350	0.374	0.354	0.354	29,865	0.3536	-1.12%
2013-06-26	0	0.890	0.870	0.910	0.860	0.960	104,000	94,080	0.9046	0.358	0.350	0.366	0.346	0.386	258,827	0.3635	-5.32%
2013-06-25	0	0.940	0.880	0.940	-	-	0	0	-	0.378	0.354	0.378	-	-	0	-	-1.05%
2013-06-24	0	0.950	0.880	0.950	-	-	0	0	-	0.382	0.354	0.382	-	-	0	-	0.00%
2013-06-21	0	0.950	0.890	0.960	-	-	0	0	-	0.382	0.358	0.386	-	-	0	-	0.00%
2013-06-20	0	0.950	0.930	0.950	0.990	1.100	80,000	85,720	1.0715	0.382	0.374	0.382	0.398	0.442	199,097	0.4305	5.56%
2013-06-19	0	0.900	0.890	0.900	0.900	0.900	32,000	28,800	0.9000	0.362	0.358	0.362	0.362	0.362	79,639	0.3616	0.00%
2013-06-18	0	0.900	0.840	0.900	-	-	0	0	-	0.362	0.338	0.362	-	-	0	-	0.00%
2013-06-17	0	0.900	0.840	0.900	-	-	0	0	-	0.362	0.338	0.362	-	-	0	-	0.00%
2013-06-14	0	0.900	0.860	0.900	-	-	0	0	-	0.362	0.346	0.362	-	-	0	-	0.00%
2013-06-13	0	0.900	0.860	0.900	0.900	0.900	200,000	180,000	0.9000	0.362	0.346	0.362	0.362	0.362	497,743	0.3616	0.00%
2013-06-11	0	0.900	0.850	0.960	-	-	0	0	-	0.362	0.342	0.386	-	-	0	-	0.00%
2013-06-10	0	0.900	0.860	0.960	-	-	0	0	-	0.362	0.346	0.386	-	-	0	-	0.00%
2013-06-07	0	0.900	0.850	0.970	-	-	0	0	-	0.362	0.342	0.390	-	-	0	-	0.00%
2013-06-06	0	0.900	0.840	0.970	-	-	0	0	-	0.362	0.338	0.390	-	-	0	-	0.00%
2013-06-05	0	0.900	0.840	0.920	0.900	0.920	300,000	273,000	0.9100	0.362	0.338	0.370	0.362	0.370	746,615	0.3657	-1.10%
2013-06-04	0	0.910	0.830	0.910	0.910	0.910	8,000	7,280	0.9100	0.366	0.334	0.366	0.366	0.366	19,910	0.3657	0.00%
2013-06-03	0	0.910	0.830	0.980	-	-	0	0	-	0.366	0.334	0.394	-	-	0	-	0.00%
2013-05-31	0	0.910	0.860	0.920	-	-	0	0	-	0.366	0.346	0.370	-	-	0	-	0.00%
2013-05-30	0	0.910	0.860	0.930	-	-	0	0	-	0.366	0.346	0.374	-	-	0	-	0.00%
2013-05-29	0	0.910	0.910	0.920	0.900	0.910	92,000	83,680	0.9096	0.366	0.366	0.370	0.362	0.366	228,962	0.3655	1.11%
2013-05-28	0	0.900	0.860	0.900	-	-	0	0	-	0.362	0.346	0.362	-	-	0	-	0.00%
2013-05-27	0	0.900	0.850	0.930	-	-	0	0	-	0.362	0.342	0.374	-	-	0	-	0.00%
2013-05-24	0	0.900	0.860	0.900	0.850	0.920	228,000	206,800	0.9070	0.362	0.346	0.362	0.342	0.370	567,428	0.3645	4.65%
2013-05-23	0	0.860	0.850	0.910	0.860	0.860	40,000	34,400	0.8600	0.346	0.342	0.366	0.346	0.346	99,549	0.3456	-2.82%
2013-05-22	0	0.885	0.860	0.940	-	-	0	0	-	0.356	0.346	0.378	-	-	0	-	0.00%
2013-05-21	0	0.885	0.860	0.940	-	-	0	0	-	0.356	0.346	0.378	-	-	0	-	0.00%
2013-05-20	0	0.885	0.830	0.940	-	-	0	0	-	0.356	0.334	0.378	-	-	0	-	-0.00%
2013-05-16	0	0.920	0.880	0.970	0.920	0.940	300,000	279,000	0.9300	0.356	0.340	0.375	0.356	0.363	776,142	0.3595	-1.08%
2013-05-15	0	0.930	0.870	0.950	-	-	0	0	-	0.359	0.336	0.367	-	-	0	-	0.00%
2013-05-14	0	0.930	0.930	0.950	0.930	0.930	40,000	37,200	0.9300	0.359	0.359	0.367	0.359	0.359	103,486	0.3595	0.00%
2013-05-13	0	0.930	0.870	0.930	-	-	0	0	-	0.359	0.336	0.359	-	-	0	-	0.00%
2013-05-10	0	0.930	0.920	0.950	0.920	0.930	212,000	196,960	0.9291	0.359	0.356	0.367	0.356	0.359	548,474	0.3591	3.33%
2013-05-09	0	0.900	0.870	0.920	0.900	0.900	20,000	18,000	0.9000	0.348	0.336	0.356	0.348	0.348	51,743	0.3479	-2.17%
2013-05-08	0	0.920	0.920	0.940	0.900	0.920	160,000	145,560	0.9098	0.356	0.356	0.363	0.348	0.356	413,943	0.3516	2.22%
2013-05-07	0	0.900	0.900	0.920	0.830	0.880	32,000	27,360	0.8550	0.348	0.348	0.356	0.321	0.340	82,789	0.3305	2.27%
2013-05-06	0	0.880	0.850	0.910	0.880	0.880	20,000	17,600	0.8800	0.340	0.329	0.352	0.340	0.340	51,743	0.3401	-2.22%
2013-05-03	0	0.900	0.840	0.930	-	-	0	0	-	0.348	0.325	0.359	-	-	0	-	0.00%
2013-05-02	0	0.900	0.850	0.930	-	-	0	0	-	0.348	0.329	0.359	-	-	0	-	0.00%
2013-04-30	0	0.900	0.900	0.930	0.890	0.900	344,000	308,600	0.8971	0.348	0.348	0.359	0.344	0.348	889,977	0.3468	2.27%
2013-04-29	0	0.880	0.880	0.930	0.880	0.880	12,000	10,560	0.8800	0.340	0.340	0.359	0.340	0.340	31,046	0.3401	0.00%
2013-04-26	0	0.880	0.830	0.930	-	-	0	0	-	0.340	0.321	0.359	-	-	0	-	0.00%
2013-04-25	0	0.880	0.880	0.930	0.880	0.880	136,000	119,680	0.8800	0.340	0.340	0.359	0.340	0.340	351,851	0.3401	1.15%
2013-04-24	0	0.870	0.820	0.880	-	-	0	0	-	0.336	0.317	0.340	-	-	0	-	0.00%
2013-04-23	0	0.870	0.830	0.880	-	-	0	0	-	0.336	0.321	0.340	-	-	0	-	0.00%
2013-04-22	0	0.870	0.830	0.880	-	-	0	0	-	0.336	0.321	0.340	-	-	0	-	0.00%
2013-04-19	0	0.870	0.830	0.900	-	-	0	0	-	0.336	0.321	0.348	-	-	0	-	0.00%
2013-04-18	0	0.870	0.830	0.880	-	-	0	0	-	0.336	0.321	0.340	-	-	0	-	0.00%
2013-04-17	0	0.870	0.870	0.900	0.800	0.870	184,000	155,640	0.8459	0.336	0.336	0.348	0.309	0.336	476,034	0.3270	0.00%
2013-04-16	0	0.870	0.850	0.880	0.850	0.870	76,000	64,920	0.8542	0.336	0.329	0.340	0.329	0.336	196,623	0.3302	2.35%
2013-04-15	0	0.850	0.850	0.870	-	-	0	0	-	0.329	0.329	0.336	-	-	0	-	0.00%
2013-04-12	0	0.850	0.850	0.870	-	-	0	0	-	0.329	0.329	0.336	-	-	0	-	0.00%
2013-04-11	0	0.850	0.830	0.870	-	-	0	0	-	0.329	0.321	0.336	-	-	0	-	0.00%
2013-04-10	0	0.850	0.830	0.870	-	-	0	0	-	0.329	0.321	0.336	-	-	0	-	0.00%
2013-04-09	0	0.850	0.840	0.880	0.850	0.880	204,000	174,520	0.8555	0.329	0.325	0.340	0.329	0.340	527,777	0.3307	0.00%
2013-04-08	0	0.850	0.830	0.870	-	-	0	0	-	0.329	0.321	0.336	-	-	0	-	0.00%
2013-04-05	0	0.850	0.830	0.870	0.850	0.870	300,000	258,000	0.8600	0.329	0.321	0.336	0.329	0.336	776,142	0.3324	2.41%
2013-04-03	0	0.830	0.830	0.900	-	-	0	0	-	0.321	0.321	0.348	-	-	0	-	0.00%
2013-04-02	0	0.830	0.830	0.930	0.830	0.830	4,000	3,320	0.8300	0.321	0.321	0.359	0.321	0.321	10,349	0.3208	-5.68%
2013-03-28	0	0.880	0.860	0.880	0.880	0.880	200,000	176,000	0.8800	0.340	0.332	0.340	0.340	0.340	517,428	0.3401	4.76%
2013-03-27	0	0.840	0.830	0.880	-	-	0	0	-	0.325	0.321	0.340	-	-	0	-	0.00%
2013-03-26	0	0.840	0.840	0.880	-	-	0	0	-	0.325	0.325	0.340	-	-	0	-	1.20%
2013-03-25	0	0.830	0.830	0.950	-	-	0	0	-	0.321	0.321	0.367	-	-	0	-	0.00%
2013-03-22	0	0.830	0.830	0.860	0.830	0.830	156,000	129,480	0.8300	0.321	0.321	0.332	0.321	0.321	403,594	0.3208	0.00%
2013-03-21	0	0.830	0.830	0.860	0.830	0.830	68,000	56,440	0.8300	0.321	0.321	0.332	0.321	0.321	175,926	0.3208	-2.35%
2013-03-20	0	0.850	0.840	0.850	-	-	0	0	-	0.329	0.325	0.329	-	-	0	-	0.00%
2013-03-19	0	0.850	0.820	0.880	-	-	0	0	-	0.329	0.317	0.340	-	-	0	-	0.00%
2013-03-18	0	0.850	0.820	0.850	-	-	0	0	-	0.329	0.317	0.329	-	-	0	-	-1.16%
2013-03-15	0	0.860	0.820	0.880	-	-	0	0	-	0.332	0.317	0.340	-	-	0	-	0.00%
2013-03-14	0	0.860	0.830	0.880	-	-	0	0	-	0.332	0.321	0.340	-	-	0	-	0.00%
2013-03-13	0	0.860	0.810	0.860	0.810	0.880	204,000	171,320	0.8398	0.332	0.313	0.332	0.313	0.340	527,777	0.3246	-2.27%
2013-03-12	0	0.880	0.810	0.890	0.880	0.890	100,000	88,520	0.8852	0.340	0.313	0.344	0.340	0.344	258,714	0.3422	1.15%
2013-03-11	0	0.870	0.820	0.890	0.870	0.870	28,000	24,360	0.8700	0.336	0.317	0.344	0.336	0.336	72,440	0.3363	-1.14%
2013-03-08	0	0.880	0.790	0.880	-	-	0	0	-	0.340	0.305	0.340	-	-	0	-	-1.12%
2013-03-07	0	0.890	0.830	0.900	-	-	0	0	-	0.344	0.321	0.348	-	-	0	-	0.00%
2013-03-06	0	0.890	0.820	0.960	0.890	0.890	48,000	42,720	0.8900	0.344	0.317	0.371	0.344	0.344	124,183	0.3440	1.14%
2013-03-05	0	0.880	0.860	0.900	-	-	0	0	-	0.340	0.332	0.348	-	-	0	-	0.00%
2013-03-04	0	0.880	0.860	0.890	0.880	0.880	44,000	38,720	0.8800	0.340	0.332	0.344	0.340	0.340	113,834	0.3401	1.15%
2013-03-01	0	0.870	0.860	0.960	0.850	0.870	128,000	110,720	0.8650	0.336	0.332	0.371	0.329	0.336	331,154	0.3343	2.35%
2013-02-28	0	0.850	0.850	0.880	0.840	0.880	264,000	224,600	0.8508	0.329	0.329	0.340	0.325	0.340	683,005	0.3288	-3.41%
2013-02-27	0	0.880	0.870	0.970	0.870	0.880	60,000	52,600	0.8767	0.340	0.336	0.375	0.336	0.340	155,228	0.3389	0.00%
2013-02-26	0	0.880	0.850	0.880	0.880	0.880	136,000	119,680	0.8800	0.340	0.329	0.340	0.340	0.340	351,851	0.3401	0.00%
2013-02-25	0	0.880	0.850	0.960	-	-	0	0	-	0.340	0.329	0.371	-	-	0	-	0.00%
2013-02-22	0	0.880	0.850	0.960	-	-	0	0	-	0.340	0.329	0.371	-	-	0	-	0.00%
2013-02-21	0	0.880	0.850	1.030	-	-	0	0	-	0.340	0.329	0.398	-	-	0	-	0.00%
2013-02-20	0	0.880	0.880	0.980	-	-	0	0	-	0.340	0.340	0.379	-	-	0	-	0.00%
2013-02-19	0	0.880	0.880	0.950	0.880	0.880	20,000	17,600	0.8800	0.340	0.340	0.367	0.340	0.340	51,743	0.3401	-2.22%
2013-02-18	0	0.900	0.870	0.930	-	-	0	0	-	0.348	0.336	0.359	-	-	0	-	0.00%
2013-02-15	0	0.900	0.900	0.940	0.890	0.920	48,000	43,320	0.9025	0.348	0.348	0.363	0.344	0.356	124,183	0.3488	1.12%
2013-02-14	0	0.890	0.870	0.930	-	-	0	0	-	0.344	0.336	0.359	-	-	0	-	0.00%
2013-02-08	0	0.890	0.880	0.930	-	-	0	0	-	0.344	0.340	0.359	-	-	0	-	0.00%
2013-02-07	0	0.890	0.870	0.930	0.890	0.890	36,000	32,040	0.8900	0.344	0.336	0.359	0.344	0.344	93,137	0.3440	0.00%
2013-02-06	0	0.890	0.880	0.930	-	-	0	0	-	0.344	0.340	0.359	-	-	0	-	0.00%
2013-02-05	0	0.890	0.840	0.890	-	-	0	0	-	0.344	0.325	0.344	-	-	0	-	0.00%
2013-02-04	0	0.890	0.860	0.930	-	-	0	0	-	0.344	0.332	0.359	-	-	0	-	0.00%
2013-02-01	0	0.890	0.890	0.940	-	-	0	0	-	0.344	0.344	0.363	-	-	0	-	3.49%
2013-01-31	0	0.860	0.860	0.900	0.860	0.930	320,000	291,280	0.9103	0.332	0.332	0.348	0.332	0.359	827,885	0.3518	1.18%
2013-01-30	0	0.850	0.850	0.890	0.840	0.860	240,000	198,160	0.8257	0.329	0.329	0.344	0.325	0.332	620,914	0.3191	-7.61%
2013-01-29	0	0.920	0.870	0.920	-	-	0	0	-	0.356	0.336	0.356	-	-	0	-	0.00%
2013-01-28	0	0.920	0.870	0.940	-	-	0	0	-	0.356	0.336	0.363	-	-	0	-	0.00%
2013-01-25	0	0.920	0.870	0.980	-	-	0	0	-	0.356	0.336	0.379	-	-	0	-	0.00%
2013-01-24	0	0.920	0.880	0.980	-	-	0	0	-	0.356	0.340	0.379	-	-	0	-	0.00%
2013-01-23	0	0.920	0.900	0.920	-	-	0	0	-	0.356	0.348	0.356	-	-	0	-	0.00%
2013-01-22	0	0.920	0.850	0.920	0.920	0.920	20,000	18,400	0.9200	0.356	0.329	0.356	0.356	0.356	51,743	0.3556	0.00%
2013-01-21	0	0.920	0.920	0.990	-	-	0	0	-	0.356	0.356	0.383	-	-	0	-	0.00%
2013-01-18	0	0.920	0.880	0.970	-	-	0	0	-	0.356	0.340	0.375	-	-	0	-	0.00%
2013-01-17	0	0.920	0.900	0.930	0.920	0.940	16,000	14,840	0.9275	0.356	0.348	0.359	0.356	0.363	41,394	0.3585	-2.13%
2013-01-16	0	0.940	0.880	0.950	0.860	0.940	56,000	49,120	0.8771	0.363	0.340	0.367	0.332	0.363	144,880	0.3390	3.30%
2013-01-15	0	0.910	0.910	0.970	0.910	0.910	4,000	3,640	0.9100	0.352	0.352	0.375	0.352	0.352	10,349	0.3517	0.00%
2013-01-14	0	0.910	0.880	0.970	-	-	0	0	-	0.352	0.340	0.375	-	-	0	-	0.00%
2013-01-11	0	0.910	0.870	0.920	0.880	0.910	16,000	14,320	0.8950	0.352	0.336	0.356	0.340	0.352	41,394	0.3459	5.81%
2013-01-10	0	0.860	0.860	0.890	0.840	0.860	104,000	88,720	0.8531	0.332	0.332	0.344	0.325	0.332	269,063	0.3297	-8.51%
2013-01-09	0	0.940	0.880	0.940	0.830	0.940	184,000	166,600	0.9054	0.363	0.340	0.363	0.321	0.363	476,034	0.3500	4.44%
2013-01-08	0	0.900	0.870	1.000	0.900	0.900	21,252	19,151	0.9011	0.348	0.336	0.387	0.348	0.348	54,982	0.3483	-2.17%
2013-01-07	0	0.920	0.860	1.000	0.920	0.920	80,000	76,800	0.9600	0.356	0.332	0.387	0.356	0.356	206,971	0.3711	2.22%
2013-01-04	0	0.900	0.890	0.990	-	-	0	0	-	0.348	0.344	0.383	-	-	0	-	0.00%
2013-01-03	0	0.900	0.900	0.980	0.900	0.940	24,000	21,760	0.9067	0.348	0.348	0.379	0.348	0.363	62,091	0.3505	0.00%
2013-01-02	0	0.900	0.900	0.930	0.900	0.930	32,000	29,400	0.9188	0.348	0.348	0.359	0.348	0.359	82,789	0.3551	-4.26%
2012-12-31	0	0.940	0.910	0.940	-	-	0	0	-	0.363	0.352	0.363	-	-	0	-	0.00%
2012-12-28	0	0.940	0.920	0.940	-	-	0	0	-	0.363	0.356	0.363	-	-	0	-	0.00%
2012-12-27	0	0.940	0.940	0.970	0.930	0.980	404,000	390,440	0.9664	0.363	0.363	0.375	0.359	0.379	1,045,205	0.3736	1.08%
2012-12-24	0	0.930	0.900	0.930	0.930	0.940	68,000	63,520	0.9341	0.359	0.348	0.359	0.359	0.363	175,926	0.3611	-1.06%
2012-12-21	0	0.940	0.940	0.950	0.880	0.950	220,000	203,480	0.9249	0.363	0.363	0.367	0.340	0.367	569,171	0.3575	6.82%
2012-12-20	0	0.880	0.830	0.890	-	-	0	0	-	0.340	0.321	0.344	-	-	0	-	0.00%
2012-12-19	0	0.880	0.840	0.880	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2012-12-18	0	0.880	0.840	0.900	-	-	0	0	-	0.340	0.325	0.348	-	-	0	-	0.00%
2012-12-17	0	0.880	0.830	0.900	-	-	0	0	-	0.340	0.321	0.348	-	-	0	-	0.00%
2012-12-14	0	0.880	0.860	0.880	0.860	0.880	136,000	119,120	0.8759	0.340	0.332	0.340	0.332	0.340	351,851	0.3386	1.15%
2012-12-13	0	0.870	0.860	0.880	0.870	0.870	56,000	48,720	0.8700	0.336	0.332	0.340	0.336	0.336	144,880	0.3363	3.57%
2012-12-12	0	0.840	0.820	0.900	-	-	0	0	-	0.325	0.317	0.348	-	-	0	-	0.00%
2012-12-11	0	0.840	0.790	0.880	-	-	0	0	-	0.325	0.305	0.340	-	-	0	-	0.00%
2012-12-10	0	0.840	0.810	0.860	0.840	0.860	74,000	62,500	0.8446	0.325	0.313	0.332	0.325	0.332	191,448	0.3265	-2.33%
2012-12-07	0	0.860	0.840	0.860	0.850	0.860	226,000	192,500	0.8518	0.332	0.325	0.332	0.329	0.332	584,694	0.3292	3.61%
2012-12-06	0	0.830	0.800	0.880	-	-	0	0	-	0.321	0.309	0.340	-	-	0	-	0.00%
2012-12-05	0	0.830	0.790	0.880	-	-	0	0	-	0.321	0.305	0.340	-	-	0	-	0.00%
2012-12-04	0	0.830	0.790	0.850	-	-	0	0	-	0.321	0.305	0.329	-	-	0	-	0.00%
2012-12-03	0	0.830	0.790	0.900	-	-	0	0	-	0.321	0.305	0.348	-	-	0	-	0.00%
2012-11-30	0	0.830	0.830	0.880	-	-	0	0	-	0.321	0.321	0.340	-	-	0	-	0.00%
2012-11-29	0	0.830	0.830	0.880	-	-	0	0	-	0.321	0.321	0.340	-	-	0	-	0.00%
2012-11-28	0	0.830	0.830	0.920	-	-	0	0	-	0.321	0.321	0.356	-	-	0	-	0.00%
2012-11-27	0	0.830	0.830	0.850	0.830	0.830	4,000	3,320	0.8300	0.321	0.321	0.329	0.321	0.321	10,349	0.3208	-1.19%
2012-11-26	0	0.840	0.830	0.840	0.840	0.870	164,000	139,680	0.8517	0.325	0.321	0.325	0.325	0.336	424,291	0.3292	2.44%
2012-11-23	0	0.820	0.780	0.830	0.760	0.830	220,000	181,040	0.8229	0.317	0.301	0.321	0.294	0.321	569,171	0.3181	2.50%
2012-11-22	0	0.800	0.760	0.830	-	-	0	0	-	0.309	0.294	0.321	-	-	0	-	0.00%
2012-11-21	0	0.800	0.750	0.830	-	-	0	0	-	0.309	0.290	0.321	-	-	0	-	0.00%
2012-11-20	0	0.800	0.760	0.830	-	-	0	0	-	0.309	0.294	0.321	-	-	0	-	0.00%
2012-11-19	0	0.800	0.760	0.830	-	-	0	0	-	0.309	0.294	0.321	-	-	0	-	0.00%
2012-11-16	0	0.800	0.730	0.800	-	-	0	0	-	0.309	0.282	0.309	-	-	0	-	0.00%
2012-11-15	0	0.800	0.740	0.850	-	-	0	0	-	0.309	0.286	0.329	-	-	0	-	0.00%
2012-11-14	0	0.800	0.750	0.800	0.800	0.800	40,000	32,000	0.8000	0.309	0.290	0.309	0.309	0.309	103,486	0.3092	0.00%
2012-11-13	0	0.800	0.770	0.830	0.790	0.840	20,000	16,080	0.8040	0.309	0.298	0.321	0.305	0.325	51,743	0.3108	-3.61%
2012-11-12	0	0.830	0.790	0.840	-	-	0	0	-	0.321	0.305	0.325	-	-	0	-	0.00%
2012-11-09	0	0.830	0.800	0.840	-	-	0	0	-	0.321	0.309	0.325	-	-	0	-	0.00%
2012-11-08	0	0.830	0.790	0.830	-	-	0	0	-	0.321	0.305	0.321	-	-	0	-	0.00%
2012-11-07	0	0.830	0.780	0.830	-	-	0	0	-	0.321	0.301	0.321	-	-	0	-	-1.19%
2012-11-06	0	0.840	0.810	0.850	0.800	0.870	364,000	307,200	0.8440	0.325	0.313	0.329	0.309	0.336	941,719	0.3262	3.70%
2012-11-05	0	0.810	0.780	0.840	-	-	0	0	-	0.313	0.301	0.325	-	-	0	-	0.00%
2012-11-02	0	0.810	0.760	0.810	0.760	0.810	36,000	28,160	0.7822	0.313	0.294	0.313	0.294	0.313	93,137	0.3024	1.25%
2012-11-01	0	0.800	0.770	0.810	0.800	0.800	4,000	3,200	0.8000	0.309	0.298	0.313	0.309	0.309	10,349	0.3092	0.00%
2012-10-31	0	0.800	0.780	0.800	-	-	0	0	-	0.309	0.301	0.309	-	-	0	-	-2.44%
2012-10-30	0	0.820	0.780	0.820	-	-	0	0	-	0.317	0.301	0.317	-	-	0	-	0.00%
2012-10-29	0	0.820	0.780	0.820	0.790	0.820	60,000	48,920	0.8153	0.317	0.301	0.317	0.305	0.317	155,228	0.3151	3.80%
2012-10-26	0	0.790	0.770	0.800	-	-	0	0	-	0.305	0.298	0.309	-	-	0	-	0.00%
2012-10-25	0	0.790	0.790	0.830	0.790	0.800	84,000	67,120	0.7990	0.305	0.305	0.321	0.305	0.309	217,320	0.3089	-7.06%
2012-10-24	0	0.850	0.770	0.850	-	-	0	0	-	0.329	0.298	0.329	-	-	0	-	0.00%
2012-10-22	0	0.850	0.800	0.850	-	-	0	0	-	0.329	0.309	0.329	-	-	0	-	0.00%
2012-10-19	0	0.850	0.770	0.870	-	-	0	0	-	0.329	0.298	0.336	-	-	0	-	0.00%
2012-10-18	0	0.850	0.760	0.870	-	-	0	0	-	0.329	0.294	0.336	-	-	0	-	0.00%
2012-10-17	0	0.850	0.850	0.870	-	-	0	0	-	0.329	0.329	0.336	-	-	0	-	0.00%
2012-10-16	0	0.850	0.820	0.880	-	-	0	0	-	0.329	0.317	0.340	-	-	0	-	0.00%
2012-10-15	0	0.850	0.850	0.880	0.820	0.850	48,000	40,600	0.8458	0.329	0.329	0.340	0.317	0.329	124,183	0.3269	3.66%
2012-10-12	0	0.820	0.770	0.820	-	-	0	0	-	0.317	0.298	0.317	-	-	0	-	0.00%
2012-10-11	0	0.820	0.770	0.820	-	-	0	0	-	0.317	0.298	0.317	-	-	0	-	0.00%
2012-10-10	0	0.820	0.800	0.850	0.800	0.820	36,000	28,920	0.8033	0.317	0.309	0.329	0.309	0.317	93,137	0.3105	2.50%
2012-10-09	0	0.800	0.750	0.810	0.720	0.800	16,000	12,160	0.7600	0.309	0.290	0.313	0.278	0.309	41,394	0.2938	-1.23%
2012-10-08	0	0.810	0.810	0.820	0.810	0.810	24,000	19,440	0.8100	0.313	0.313	0.317	0.313	0.313	62,091	0.3131	0.00%
2012-10-05	0	0.810	0.780	0.810	-	-	0	0	-	0.313	0.301	0.313	-	-	0	-	0.00%
2012-10-04	0	0.810	0.810	0.820	0.810	0.810	48,000	38,880	0.8100	0.313	0.313	0.317	0.313	0.313	124,183	0.3131	0.00%
2012-10-03	0	0.810	0.700	0.810	-	-	0	0	-	0.313	0.271	0.313	-	-	0	-	0.00%
2012-09-28	0	0.810	0.780	0.820	0.800	0.810	8,000	6,440	0.8050	0.313	0.301	0.317	0.309	0.313	20,697	0.3112	-2.41%
2012-09-27	0	0.830	0.700	0.830	-	-	0	0	-	0.321	0.271	0.321	-	-	0	-	0.00%
2012-09-26	0	0.830	0.820	0.890	0.830	0.860	212,000	177,200	0.8358	0.321	0.317	0.344	0.321	0.332	548,474	0.3231	-2.35%
2012-09-25	0	0.850	0.840	0.850	0.850	0.860	8,000	6,840	0.8550	0.329	0.325	0.329	0.329	0.332	20,697	0.3305	0.00%
2012-09-24	0	0.850	0.690	0.850	-	-	0	0	-	0.329	0.267	0.329	-	-	0	-	0.00%
2012-09-21	0	0.850	0.840	0.850	0.850	0.860	8,000	6,840	0.8550	0.329	0.325	0.329	0.329	0.332	20,697	0.3305	-1.16%
2012-09-20	0	0.860	0.750	0.860	-	-	0	0	-	0.332	0.290	0.332	-	-	0	-	0.00%
2012-09-19	0	0.860	0.780	0.860	0.870	0.870	32,000	28,040	0.8763	0.332	0.301	0.332	0.336	0.336	82,789	0.3387	-4.44%
2012-09-18	0	0.900	0.800	0.900	0.820	0.900	296,000	254,560	0.8600	0.348	0.309	0.348	0.317	0.348	765,794	0.3324	11.11%
2012-09-17	0	0.810	0.780	0.820	0.810	0.810	116,000	93,960	0.8100	0.313	0.301	0.317	0.313	0.313	300,108	0.3131	-3.57%
2012-09-14	0	0.840	0.750	0.840	0.800	0.850	140,000	114,000	0.8143	0.325	0.290	0.325	0.309	0.329	362,200	0.3147	6.33%
2012-09-13	0	0.790	0.730	0.800	-	-	0	0	-	0.305	0.282	0.309	-	-	0	-	0.00%
2012-09-12	0	0.790	0.740	0.790	-	-	0	0	-	0.305	0.286	0.305	-	-	0	-	0.00%
2012-09-11	0	0.790	0.780	0.790	0.800	0.800	4,000	3,200	0.8000	0.305	0.301	0.305	0.309	0.309	10,349	0.3092	-1.25%
2012-09-10	0	0.800	0.690	0.800	0.790	0.800	124,000	99,160	0.7997	0.309	0.267	0.309	0.305	0.309	320,806	0.3091	6.67%
2012-09-07	0	0.750	0.680	0.800	-	-	0	0	-	0.290	0.263	0.309	-	-	0	-	0.00%
2012-09-06	0	0.750	0.680	0.790	-	-	0	0	-	0.290	0.263	0.305	-	-	0	-	0.00%
2012-09-05	0	0.750	0.680	0.800	-	-	0	0	-	0.290	0.263	0.309	-	-	0	-	0.00%
2012-09-04	0	0.750	0.680	0.800	-	-	0	0	-	0.290	0.263	0.309	-	-	0	-	0.00%
2012-09-03	0	0.750	0.680	0.800	-	-	0	0	-	0.290	0.263	0.309	-	-	0	-	0.00%
2012-08-31	0	0.750	0.690	0.800	-	-	0	0	-	0.290	0.267	0.309	-	-	0	-	0.00%
2012-08-30	0	0.750	0.710	0.750	0.750	0.750	20,000	15,000	0.7500	0.290	0.274	0.290	0.290	0.290	51,743	0.2899	0.00%
2012-08-29	0	0.750	0.750	0.800	-	-	0	0	-	0.290	0.290	0.309	-	-	0	-	0.00%
2012-08-28	0	0.750	0.750	0.780	0.740	0.750	92,000	68,200	0.7413	0.290	0.290	0.301	0.286	0.290	238,017	0.2865	-6.25%
2012-08-27	0	0.800	0.740	0.870	-	-	0	0	-	0.309	0.286	0.336	-	-	0	-	0.00%
2012-08-24	0	0.800	0.730	0.800	0.800	0.800	20,000	16,000	0.8000	0.309	0.282	0.309	0.309	0.309	51,743	0.3092	0.00%
2012-08-23	0	0.800	0.760	0.860	-	-	0	0	-	0.309	0.294	0.332	-	-	0	-	0.00%
2012-08-22	0	0.800	0.760	0.850	-	-	0	0	-	0.309	0.294	0.329	-	-	0	-	0.00%
2012-08-21	0	0.800	0.760	0.860	-	-	0	0	-	0.309	0.294	0.332	-	-	0	-	0.00%
2012-08-20	0	0.800	0.760	0.860	-	-	0	0	-	0.309	0.294	0.332	-	-	0	-	0.00%
2012-08-17	0	0.800	0.760	0.860	-	-	0	0	-	0.309	0.294	0.332	-	-	0	-	0.00%
2012-08-16	0	0.800	0.760	0.870	-	-	0	0	-	0.309	0.294	0.336	-	-	0	-	0.00%
2012-08-15	0	0.800	0.760	0.870	-	-	0	0	-	0.309	0.294	0.336	-	-	0	-	0.00%
2012-08-14	0	0.800	0.750	0.950	0.800	0.800	56,000	44,800	0.8000	0.309	0.290	0.367	0.309	0.309	144,880	0.3092	0.00%
2012-08-13	0	0.800	0.730	0.800	0.800	0.800	60,000	48,000	0.8000	0.309	0.282	0.309	0.309	0.309	155,228	0.3092	0.00%
2012-08-10	0	0.800	0.740	0.850	-	-	0	0	-	0.309	0.286	0.329	-	-	0	-	0.00%
2012-08-09	0	0.800	0.750	0.850	-	-	0	0	-	0.309	0.290	0.329	-	-	0	-	0.00%
2012-08-08	0	0.800	0.740	0.850	-	-	0	0	-	0.309	0.286	0.329	-	-	0	-	0.00%
2012-08-07	0	0.800	0.720	0.850	-	-	0	0	-	0.309	0.278	0.329	-	-	0	-	0.00%
2012-08-06	0	0.800	0.780	0.800	0.800	0.800	24,000	19,200	0.8000	0.309	0.301	0.309	0.309	0.309	62,091	0.3092	-1.23%
2012-08-03	0	0.810	0.730	0.850	-	-	0	0	-	0.313	0.282	0.329	-	-	0	-	0.00%
2012-08-02	0	0.810	0.770	0.850	0.770	0.810	160,000	129,280	0.8080	0.313	0.298	0.329	0.298	0.313	413,943	0.3123	1.25%
2012-08-01	0	0.800	0.770	0.850	-	-	0	0	-	0.309	0.298	0.329	-	-	0	-	0.00%
2012-07-31	0	0.800	0.730	0.820	0.800	0.800	48,000	38,400	0.8000	0.309	0.282	0.317	0.309	0.309	124,183	0.3092	2.56%
2012-07-30	0	0.780	0.780	0.860	-	-	0	0	-	0.301	0.301	0.332	-	-	0	-	6.85%
2012-07-27	0	0.730	0.730	0.860	0.720	0.720	8,000	5,760	0.7200	0.282	0.282	0.332	0.278	0.278	20,697	0.2783	-3.95%
2012-07-26	0	0.760	0.760	0.870	0.750	0.750	4,000	3,000	0.7500	0.294	0.294	0.336	0.290	0.290	10,349	0.2899	-5.00%
2012-07-25	0	0.800	0.750	0.850	-	-	0	0	-	0.309	0.290	0.329	-	-	0	-	0.00%
2012-07-24	0	0.800	0.780	0.850	-	-	0	0	-	0.309	0.301	0.329	-	-	0	-	0.00%
2012-07-23	0	0.800	0.790	0.870	-	-	0	0	-	0.309	0.305	0.336	-	-	0	-	0.00%
2012-07-20	0	0.800	0.770	0.870	-	-	0	0	-	0.309	0.298	0.336	-	-	0	-	0.00%
2012-07-19	0	0.800	0.790	0.830	-	-	0	0	-	0.309	0.305	0.321	-	-	0	-	0.00%
2012-07-18	0	0.800	0.790	0.830	-	-	0	0	-	0.309	0.305	0.321	-	-	0	-	0.00%
2012-07-17	0	0.800	0.790	0.800	0.800	0.830	152,000	124,360	0.8182	0.309	0.305	0.309	0.309	0.321	393,245	0.3162	-2.44%
2012-07-16	0	0.820	0.800	0.830	-	-	0	0	-	0.317	0.309	0.321	-	-	0	-	0.00%
2012-07-13	0	0.820	0.770	0.850	-	-	0	0	-	0.317	0.298	0.329	-	-	0	-	0.00%
2012-07-12	0	0.820	0.800	0.850	-	-	0	0	-	0.317	0.309	0.329	-	-	0	-	0.00%
2012-07-11	0	0.820	0.800	0.850	-	-	0	0	-	0.317	0.309	0.329	-	-	0	-	0.00%
2012-07-10	0	0.820	0.800	0.850	-	-	12,000	10,200	0.8500	0.317	0.309	0.329	-	-	31,046	0.3285	0.00%
2012-07-09	0	0.820	0.800	0.850	0.820	0.850	72,000	59,160	0.8217	0.317	0.309	0.329	0.317	0.329	186,274	0.3176	-4.65%
2012-07-06	0	0.860	0.800	0.860	-	-	0	0	-	0.332	0.309	0.332	-	-	0	-	0.00%
2012-07-05	0	0.860	0.800	0.860	-	-	0	0	-	0.332	0.309	0.332	-	-	0	-	0.00%
2012-07-04	0	0.860	0.840	0.860	0.870	0.870	40,000	34,800	0.8700	0.332	0.325	0.332	0.336	0.336	103,486	0.3363	1.18%
2012-07-03	0	0.850	0.750	0.860	0.850	0.850	8,000	6,800	0.8500	0.329	0.290	0.332	0.329	0.329	20,697	0.3285	1.19%
2012-06-29	0	0.840	0.750	0.840	-	-	0	0	-	0.325	0.290	0.325	-	-	0	-	0.00%
2012-06-28	0	0.840	0.750	0.870	-	-	0	0	-	0.325	0.290	0.336	-	-	0	-	0.00%
2012-06-27	0	0.840	0.760	0.840	-	-	0	0	-	0.325	0.294	0.325	-	-	0	-	-1.18%
2012-06-26	0	0.850	0.760	0.890	-	-	0	0	-	0.329	0.294	0.344	-	-	0	-	0.00%
2012-06-25	0	0.850	0.760	0.850	-	-	0	0	-	0.329	0.294	0.329	-	-	0	-	0.00%
2012-06-22	0	0.850	0.790	0.850	0.820	0.860	36,000	30,120	0.8367	0.329	0.305	0.329	0.317	0.332	93,137	0.3234	-2.30%
2012-06-21	0	0.870	0.780	0.870	-	-	0	0	-	0.336	0.301	0.336	-	-	0	-	0.00%
2012-06-20	0	0.870	0.780	0.870	-	-	0	0	-	0.336	0.301	0.336	-	-	0	-	0.00%
2012-06-19	0	0.870	0.810	0.870	0.850	0.870	24,000	20,480	0.8533	0.336	0.313	0.336	0.329	0.336	62,091	0.3298	2.35%
2012-06-18	0	0.850	0.780	0.870	-	-	0	0	-	0.329	0.301	0.336	-	-	0	-	0.00%
2012-06-15	0	0.850	0.780	0.870	-	-	0	0	-	0.329	0.301	0.336	-	-	0	-	0.00%
2012-06-14	0	0.850	0.780	0.850	0.860	0.860	48,000	41,280	0.8600	0.329	0.301	0.329	0.332	0.332	124,183	0.3324	6.25%
2012-06-13	0	0.800	0.800	0.910	-	-	0	0	-	0.309	0.309	0.352	-	-	0	-	0.00%
2012-06-12	0	0.800	0.780	0.820	0.800	0.800	80,000	64,000	0.8000	0.309	0.301	0.317	0.309	0.309	206,971	0.3092	-2.44%
2012-06-11	0	0.820	0.750	0.840	0.800	0.820	112,000	90,080	0.8043	0.317	0.290	0.325	0.309	0.317	289,760	0.3109	2.50%
2012-06-08	0	0.800	0.790	0.830	0.790	0.800	40,000	31,920	0.7980	0.309	0.305	0.321	0.305	0.309	103,486	0.3084	0.00%
2012-06-07	0	0.800	0.760	0.810	0.800	0.800	4,000	3,200	0.8000	0.309	0.294	0.313	0.309	0.309	10,349	0.3092	11.11%
2012-06-06	0	0.720	0.720	0.840	0.660	0.660	4,000	2,640	0.6600	0.278	0.278	0.325	0.255	0.255	10,349	0.2551	-7.69%
2012-06-05	0	0.780	0.690	0.850	-	-	0	0	-	0.301	0.267	0.329	-	-	0	-	0.00%
2012-06-04	0	0.780	0.740	0.850	-	-	0	0	-	0.301	0.286	0.329	-	-	0	-	0.00%
2012-06-01	0	0.780	0.760	0.840	0.690	0.780	12,000	8,640	0.7200	0.301	0.294	0.325	0.267	0.301	31,046	0.2783	-9.30%
2012-05-31	0	0.860	0.720	0.900	-	-	0	0	-	0.332	0.278	0.348	-	-	0	-	0.00%
2012-05-30	0	0.860	0.820	0.860	0.860	0.870	104,000	89,800	0.8635	0.332	0.317	0.332	0.332	0.336	269,063	0.3338	-1.15%
2012-05-29	0	0.870	0.870	0.880	-	-	0	0	-	0.336	0.336	0.340	-	-	0	-	4.82%
2012-05-28	0	0.830	0.870	0.900	0.830	0.830	40,000	33,200	0.8300	0.321	0.336	0.348	0.321	0.321	103,486	0.3208	-1.19%
2012-05-25	0	0.840	0.830	0.870	-	-	0	0	-	0.325	0.321	0.336	-	-	0	-	0.00%
2012-05-24	0	0.840	0.840	0.890	-	-	0	0	-	0.325	0.325	0.344	-	-	0	-	1.20%
2012-05-23	0	0.830	0.830	0.920	0.830	0.830	4,000	3,320	0.8300	0.321	0.321	0.356	0.321	0.321	10,349	0.3208	1.22%
2012-05-22	0	0.820	0.820	0.900	0.820	0.830	48,000	39,720	0.8275	0.317	0.317	0.348	0.317	0.321	124,183	0.3199	2.50%
2012-05-21	0	0.800	0.730	0.890	-	-	0	0	-	0.309	0.282	0.344	-	-	0	-	0.00%
2012-05-18	0	0.800	0.790	0.850	0.800	0.800	48,000	38,400	0.8000	0.309	0.305	0.329	0.309	0.309	124,183	0.3092	-5.88%
2012-05-17	0	0.850	0.740	0.920	-	-	0	0	-	0.329	0.286	0.356	-	-	0	-	0.00%
2012-05-16	0	0.850	0.820	0.850	0.850	0.860	132,000	112,920	0.8555	0.329	0.317	0.329	0.329	0.332	341,503	0.3307	-4.49%
2012-05-15	0	0.890	0.860	0.930	-	-	0	0	-	0.344	0.332	0.359	-	-	0	-	-0.00%
2012-05-14	0	0.950	0.930	0.990	0.930	0.950	116,000	108,800	0.9379	0.344	0.337	0.358	0.337	0.344	320,340	0.3396	-3.06%
2012-05-11	0	0.980	0.930	0.990	-	-	0	0	-	0.355	0.337	0.358	-	-	0	-	0.00%
2012-05-10	0	0.980	0.950	0.990	0.980	0.980	80,000	78,400	0.9800	0.355	0.344	0.358	0.355	0.355	220,924	0.3549	1.03%
2012-05-09	0	0.970	0.940	0.980	0.940	0.970	184,000	177,840	0.9665	0.351	0.340	0.355	0.340	0.351	508,126	0.3500	3.19%
2012-05-08	0	0.940	0.940	0.970	0.940	0.940	96,000	90,240	0.9400	0.340	0.340	0.351	0.340	0.340	265,109	0.3404	0.00%
2012-05-07	0	0.940	0.930	0.980	0.940	0.940	12,000	11,280	0.9400	0.340	0.337	0.355	0.340	0.340	33,139	0.3404	1.08%
2012-05-04	0	0.930	0.930	0.970	-	-	0	0	-	0.337	0.337	0.351	-	-	0	-	0.00%
2012-05-03	0	0.930	0.930	0.980	-	-	0	0	-	0.337	0.337	0.355	-	-	0	-	0.00%
2012-05-02	0	0.930	0.930	0.990	0.920	0.920	56,000	51,520	0.9200	0.337	0.337	0.358	0.333	0.333	154,647	0.3331	-5.10%
2012-04-30	0	0.980	0.950	0.980	0.980	1.020	160,000	159,760	0.9985	0.355	0.344	0.355	0.355	0.369	441,849	0.3616	3.16%
2012-04-27	0	0.950	0.920	0.950	0.920	0.960	76,000	71,240	0.9374	0.344	0.333	0.344	0.333	0.348	209,878	0.3394	-1.04%
2012-04-26	0	0.960	0.920	0.980	-	-	0	0	-	0.348	0.333	0.355	-	-	0	-	0.00%
2012-04-25	0	0.960	0.920	0.980	0.940	0.960	156,000	148,760	0.9536	0.348	0.333	0.355	0.340	0.348	430,803	0.3453	2.13%
2012-04-24	0	0.940	0.920	0.950	0.940	0.940	24,000	22,560	0.9400	0.340	0.333	0.344	0.340	0.340	66,277	0.3404	0.00%
2012-04-23	0	0.940	0.900	0.940	0.930	0.950	104,000	96,840	0.9312	0.340	0.326	0.340	0.337	0.344	287,202	0.3372	-1.05%
2012-04-20	0	0.950	0.910	0.950	0.910	0.950	60,000	54,760	0.9127	0.344	0.330	0.344	0.330	0.344	165,693	0.3305	2.15%
2012-04-19	0	0.930	0.920	0.950	0.930	0.930	20,000	18,600	0.9300	0.337	0.333	0.344	0.337	0.337	55,231	0.3368	1.09%
2012-04-18	0	0.920	0.920	0.950	0.910	0.920	20,000	18,240	0.9120	0.333	0.333	0.344	0.330	0.333	55,231	0.3302	-1.08%
2012-04-17	0	0.930	0.930	0.940	0.930	0.940	80,000	74,440	0.9305	0.337	0.337	0.340	0.337	0.340	220,924	0.3369	1.09%
2012-04-16	0	0.920	0.900	0.950	-	-	0	0	-	0.333	0.326	0.344	-	-	0	-	0.00%
2012-04-13	0	0.920	0.900	0.920	0.920	0.920	8,000	7,360	0.9200	0.333	0.326	0.333	0.333	0.333	22,092	0.3331	-1.08%
2012-04-12	0	0.930	0.900	0.930	0.930	0.930	92,000	85,560	0.9300	0.337	0.326	0.337	0.337	0.337	254,063	0.3368	1.09%
2012-04-11	0	0.920	0.890	0.940	-	-	0	0	-	0.333	0.322	0.340	-	-	0	-	0.00%
2012-04-10	0	0.920	0.870	0.960	0.920	0.930	156,000	144,080	0.9236	0.333	0.315	0.348	0.333	0.337	430,803	0.3344	-3.16%
2012-04-05	0	0.950	0.940	0.960	0.930	0.950	200,000	189,200	0.9460	0.344	0.340	0.348	0.337	0.344	552,311	0.3426	0.00%
2012-04-03	0	0.950	0.930	0.950	0.920	0.950	60,000	55,320	0.9220	0.344	0.337	0.344	0.333	0.344	165,693	0.3339	3.26%
2012-04-02	0	0.920	0.920	0.950	0.920	0.920	96,000	88,320	0.9200	0.333	0.333	0.344	0.333	0.333	265,109	0.3331	1.10%
2012-03-30	0	0.910	0.910	0.940	-	-	0	0	-	0.330	0.330	0.340	-	-	0	-	1.11%
2012-03-29	0	0.900	0.900	0.940	-	-	0	0	-	0.326	0.326	0.340	-	-	0	-	0.00%
2012-03-28	0	0.900	0.900	0.930	0.900	0.900	4,000	3,600	0.9000	0.326	0.326	0.337	0.326	0.326	11,046	0.3259	-1.10%
2012-03-27	0	0.910	0.910	0.940	0.900	0.900	14,090	12,639	0.8970	0.330	0.330	0.340	0.326	0.326	38,910	0.3248	-3.19%
2012-03-26	0	0.940	0.900	0.980	-	-	0	0	-	0.340	0.326	0.355	-	-	0	-	0.00%
2012-03-23	0	0.940	0.930	0.950	0.900	0.940	56,000	52,120	0.9307	0.340	0.337	0.344	0.326	0.340	154,647	0.3370	4.44%
2012-03-22	0	0.900	0.900	0.980	0.900	0.960	168,000	155,640	0.9264	0.326	0.326	0.355	0.326	0.348	463,941	0.3355	-6.25%
2012-03-21	0	0.960	0.940	0.970	0.900	0.960	280,000	264,760	0.9456	0.348	0.340	0.351	0.326	0.348	773,235	0.3424	-1.03%
2012-03-20	0	0.970	0.950	0.970	0.950	0.980	100,000	96,880	0.9688	0.351	0.344	0.351	0.344	0.355	276,156	0.3508	4.30%
2012-03-19	0	0.930	0.910	0.950	0.920	0.930	92,000	85,120	0.9252	0.337	0.330	0.344	0.333	0.337	254,063	0.3350	2.20%
2012-03-16	0	0.910	0.910	0.930	-	-	0	0	-	0.330	0.330	0.337	-	-	0	-	0.00%
2012-03-15	0	0.910	0.910	0.950	0.910	0.910	20,000	18,200	0.9100	0.330	0.330	0.344	0.330	0.330	55,231	0.3295	0.00%
2012-03-14	0	0.910	0.910	0.950	-	-	0	0	-	0.330	0.330	0.344	-	-	0	-	0.00%
2012-03-13	0	0.910	0.900	0.950	0.910	0.930	108,000	98,880	0.9156	0.330	0.326	0.344	0.330	0.337	298,248	0.3315	-2.15%
2012-03-12	0	0.930	0.910	0.950	-	-	0	0	-	0.337	0.330	0.344	-	-	0	-	0.00%
2012-03-09	0	0.930	0.930	0.970	0.870	0.930	68,000	61,800	0.9088	0.337	0.337	0.351	0.315	0.337	187,786	0.3291	3.33%
2012-03-08	0	0.900	0.900	1.000	0.900	0.900	8,000	7,200	0.9000	0.326	0.326	0.362	0.326	0.326	22,092	0.3259	-6.25%
2012-03-07	0	0.960	0.900	0.960	-	-	0	0	-	0.348	0.326	0.348	-	-	0	-	0.00%
2012-03-06	0	0.960	0.900	0.960	-	-	0	0	-	0.348	0.326	0.348	-	-	0	-	0.00%
2012-03-05	0	0.960	0.900	0.960	-	-	0	0	-	0.348	0.326	0.348	-	-	0	-	0.00%
2012-03-02	0	0.960	0.910	0.960	0.960	0.960	12,000	11,520	0.9600	0.348	0.330	0.348	0.348	0.348	33,139	0.3476	1.05%
2012-03-01	0	0.950	0.890	0.970	0.950	0.950	20,000	19,000	0.9500	0.344	0.322	0.351	0.344	0.344	55,231	0.3440	0.00%
2012-02-29	0	0.950	0.950	0.970	0.890	0.950	76,000	69,440	0.9137	0.344	0.344	0.351	0.322	0.344	209,878	0.3309	1.06%
2012-02-28	0	0.940	0.910	0.940	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	-1.05%
2012-02-27	0	0.950	0.910	0.950	-	-	0	0	-	0.344	0.330	0.344	-	-	0	-	0.00%
2012-02-24	0	0.950	0.930	0.950	-	-	0	0	-	0.344	0.337	0.344	-	-	0	-	0.00%
2012-02-23	0	0.950	0.920	0.950	-	-	0	0	-	0.344	0.333	0.344	-	-	0	-	0.00%
2012-02-22	0	0.950	0.950	0.960	-	-	0	0	-	0.344	0.344	0.348	-	-	0	-	0.00%
2012-02-21	0	0.950	0.930	0.950	-	-	0	0	-	0.344	0.337	0.344	-	-	0	-	0.00%
2012-02-20	0	0.950	0.920	0.950	-	-	0	0	-	0.344	0.333	0.344	-	-	0	-	0.00%
2012-02-17	0	0.950	0.920	0.960	-	-	0	0	-	0.344	0.333	0.348	-	-	0	-	0.00%
2012-02-16	0	0.950	0.920	0.960	0.900	0.950	60,000	56,000	0.9333	0.344	0.333	0.348	0.326	0.344	165,693	0.3380	-2.06%
2012-02-15	0	0.970	0.920	0.970	-	-	0	0	-	0.351	0.333	0.351	-	-	0	-	0.00%
2012-02-14	0	0.970	0.900	0.970	-	-	0	0	-	0.351	0.326	0.351	-	-	0	-	0.00%
2012-02-13	0	0.970	0.920	0.970	0.980	0.980	8,000	7,840	0.9800	0.351	0.333	0.351	0.355	0.355	22,092	0.3549	3.19%
2012-02-10	0	0.940	0.940	0.960	0.940	0.990	24,000	22,760	0.9483	0.340	0.340	0.348	0.340	0.358	66,277	0.3434	-2.08%
2012-02-09	0	0.960	0.900	0.970	-	-	0	0	-	0.348	0.326	0.351	-	-	0	-	0.00%
2012-02-08	0	0.960	0.900	0.960	-	-	0	0	-	0.348	0.326	0.348	-	-	0	-	0.00%
2012-02-07	0	0.960	0.920	0.960	0.960	0.960	20,000	19,200	0.9600	0.348	0.333	0.348	0.348	0.348	55,231	0.3476	0.00%
2012-02-06	0	0.960	0.930	0.960	0.920	0.960	44,000	40,640	0.9236	0.348	0.337	0.348	0.333	0.348	121,508	0.3345	4.35%
2012-02-03	0	0.920	0.900	0.990	-	-	0	0	-	0.333	0.326	0.358	-	-	0	-	0.00%
2012-02-02	0	0.920	0.900	0.990	-	-	0	0	-	0.333	0.326	0.358	-	-	0	-	0.00%
2012-02-01	0	0.920	0.890	0.920	-	-	0	0	-	0.333	0.322	0.333	-	-	0	-	0.00%
2012-01-31	0	0.920	0.880	1.000	-	-	0	0	-	0.333	0.319	0.362	-	-	0	-	0.00%
2012-01-30	0	0.920	0.910	0.940	0.920	0.920	84,000	77,080	0.9176	0.333	0.330	0.340	0.333	0.333	231,971	0.3323	-3.16%
2012-01-27	0	0.950	0.950	0.970	0.900	0.950	56,000	52,200	0.9321	0.344	0.344	0.351	0.326	0.344	154,647	0.3375	0.00%
2012-01-26	0	0.950	0.900	0.960	-	-	0	0	-	0.344	0.326	0.348	-	-	0	-	0.00%
2012-01-20	0	0.950	0.910	0.960	-	-	0	0	-	0.344	0.330	0.348	-	-	0	-	0.00%
2012-01-19	0	0.950	0.930	0.950	0.950	0.950	20,000	19,000	0.9500	0.344	0.337	0.344	0.344	0.344	55,231	0.3440	2.15%
2012-01-18	0	0.930	0.890	0.940	0.920	0.930	220,000	203,840	0.9265	0.337	0.322	0.340	0.333	0.337	607,542	0.3355	1.09%
2012-01-17	0	0.920	0.890	0.930	0.880	0.920	420,000	380,800	0.9067	0.333	0.322	0.337	0.319	0.333	1,159,853	0.3283	4.55%
2012-01-16	0	0.880	0.880	0.910	0.870	0.870	60,000	52,200	0.8700	0.319	0.319	0.330	0.315	0.315	165,693	0.3150	-3.30%
2012-01-13	0	0.910	0.910	0.920	0.900	0.920	320,000	291,760	0.9118	0.330	0.330	0.333	0.326	0.333	883,698	0.3302	1.11%
2012-01-12	0	0.900	0.870	0.900	0.890	0.900	284,000	253,280	0.8918	0.326	0.315	0.326	0.322	0.326	784,282	0.3229	3.45%
2012-01-11	0	0.870	0.870	0.890	0.860	0.860	52,000	44,720	0.8600	0.315	0.315	0.322	0.311	0.311	143,601	0.3114	1.16%
2012-01-10	0	0.860	0.860	0.890	0.850	0.880	164,000	142,600	0.8695	0.311	0.311	0.322	0.308	0.319	452,895	0.3149	-2.27%
2012-01-09	0	0.880	0.870	0.890	0.880	0.880	40,000	35,200	0.8800	0.319	0.315	0.322	0.319	0.319	110,462	0.3187	3.53%
2012-01-06	0	0.850	0.850	0.890	0.850	0.900	44,000	38,160	0.8673	0.308	0.308	0.322	0.308	0.326	121,508	0.3141	-4.49%
2012-01-05	0	0.890	0.850	0.890	0.880	0.900	108,000	96,640	0.8948	0.322	0.308	0.322	0.319	0.326	298,248	0.3240	-1.11%
2012-01-04	0	0.900	0.840	0.900	0.870	0.900	132,000	117,160	0.8876	0.326	0.304	0.326	0.315	0.326	364,525	0.3214	2.27%
2012-01-03	0	0.880	0.820	0.880	0.840	0.900	116,000	101,520	0.8752	0.319	0.297	0.319	0.304	0.326	320,340	0.3169	2.33%
2011-12-30	0	0.860	0.830	0.870	0.810	0.860	292,000	245,080	0.8393	0.311	0.301	0.315	0.293	0.311	806,374	0.3039	11.69%
2011-12-29	0	0.770	0.770	0.780	0.770	0.900	1,460,000	1,271,240	0.8707	0.279	0.279	0.282	0.279	0.326	4,031,871	0.3153	5.48%
2011-12-28	0	0.730	0.680	0.770	-	-	0	0	-	0.264	0.246	0.279	-	-	0	-	0.00%
2011-12-23	0	0.730	0.730	0.780	0.710	0.710	8,000	5,680	0.7100	0.264	0.264	0.282	0.257	0.257	22,092	0.2571	-5.19%
2011-12-22	0	0.770	0.710	0.780	-	-	0	0	-	0.279	0.257	0.282	-	-	0	-	0.00%
2011-12-21	0	0.770	0.710	0.770	-	-	0	0	-	0.279	0.257	0.279	-	-	0	-	0.00%
2011-12-20	0	0.770	0.710	0.780	-	-	0	0	-	0.279	0.257	0.282	-	-	0	-	0.00%
2011-12-19	0	0.770	0.710	0.770	-	-	0	0	-	0.279	0.257	0.279	-	-	0	-	0.00%
2011-12-16	0	0.770	0.700	0.770	-	-	0	0	-	0.279	0.253	0.279	-	-	0	-	0.00%
2011-12-15	0	0.770	0.720	0.960	-	-	0	0	-	0.279	0.261	0.348	-	-	0	-	0.00%
2011-12-14	0	0.770	0.720	0.770	-	-	0	0	-	0.279	0.261	0.279	-	-	0	-	0.00%
2011-12-13	0	0.770	0.730	0.780	-	-	0	0	-	0.279	0.264	0.282	-	-	0	-	0.00%
2011-12-12	0	0.770	0.730	0.780	-	-	0	0	-	0.279	0.264	0.282	-	-	0	-	0.00%
2011-12-09	0	0.770	0.720	0.780	-	-	0	0	-	0.279	0.261	0.282	-	-	0	-	0.00%
2011-12-08	0	0.770	0.710	0.770	-	-	0	0	-	0.279	0.257	0.279	-	-	0	-	0.00%
2011-12-07	0	0.770	0.740	0.780	0.760	0.770	124,000	95,240	0.7681	0.279	0.268	0.282	0.275	0.279	342,433	0.2781	1.32%
2011-12-06	0	0.760	0.710	0.760	-	-	0	0	-	0.275	0.257	0.275	-	-	0	-	-1.30%
2011-12-05	0	0.770	0.710	0.780	-	-	0	0	-	0.279	0.257	0.282	-	-	0	-	0.00%
2011-12-02	0	0.770	0.730	0.780	-	-	0	0	-	0.279	0.264	0.282	-	-	0	-	0.00%
2011-12-01	0	0.770	0.720	0.790	0.770	0.770	24,000	17,680	0.7367	0.279	0.261	0.286	0.279	0.279	66,277	0.2668	8.45%
2011-11-30	0	0.710	0.710	0.810	0.700	0.710	40,000	28,080	0.7020	0.257	0.257	0.293	0.253	0.257	110,462	0.2542	-11.25%
2011-11-29	0	0.800	0.730	0.800	-	-	0	0	-	0.290	0.264	0.290	-	-	0	-	0.00%
2011-11-28	0	0.800	0.690	0.840	-	-	0	0	-	0.290	0.250	0.304	-	-	0	-	0.00%
2011-11-25	0	0.800	0.710	0.800	-	-	0	0	-	0.290	0.257	0.290	-	-	0	-	0.00%
2011-11-24	0	0.800	0.770	0.800	0.800	0.800	4,000	3,200	0.8000	0.290	0.279	0.290	0.290	0.290	11,046	0.2897	0.00%
2011-11-23	0	0.800	0.730	0.800	-	-	0	0	-	0.290	0.264	0.290	-	-	0	-	-4.76%
2011-11-22	0	0.840	0.740	0.840	0.750	1.000	12,000	10,000	0.8333	0.304	0.268	0.304	0.272	0.362	33,139	0.3018	12.00%
2011-11-21	0	0.750	0.700	0.750	-	-	0	0	-	0.272	0.253	0.272	-	-	0	-	0.00%
2011-11-18	0	0.750	0.720	0.750	0.750	0.750	44,000	33,000	0.7500	0.272	0.261	0.272	0.272	0.272	121,508	0.2716	0.00%
2011-11-17	0	0.750	0.710	0.790	0.700	0.750	24,000	17,000	0.7083	0.272	0.257	0.286	0.253	0.272	66,277	0.2565	0.00%
2011-11-16	0	0.750	0.710	0.800	-	-	0	0	-	0.272	0.257	0.290	-	-	0	-	0.00%
2011-11-15	0	0.750	0.720	0.800	-	-	0	0	-	0.272	0.261	0.290	-	-	0	-	0.00%
2011-11-14	0	0.750	0.700	0.800	-	-	0	0	-	0.272	0.253	0.290	-	-	0	-	0.00%
2011-11-11	0	0.750	0.690	0.800	-	-	0	0	-	0.272	0.250	0.290	-	-	0	-	0.00%
2011-11-10	0	0.750	0.680	0.900	-	-	0	0	-	0.272	0.246	0.326	-	-	0	-	0.00%
2011-11-09	0	0.750	0.750	0.800	0.700	0.700	12,000	8,400	0.7000	0.272	0.272	0.290	0.253	0.253	33,139	0.2535	0.00%
2011-11-08	0	0.750	0.700	0.950	-	-	8,000	7,840	0.9800	0.272	0.253	0.344	-	-	22,092	0.3549	0.00%
2011-11-07	0	0.750	0.710	0.860	-	-	0	0	-	0.272	0.257	0.311	-	-	0	-	0.00%
2011-11-04	0	0.750	0.700	0.860	-	-	0	0	-	0.272	0.253	0.311	-	-	0	-	0.00%
2011-11-03	0	0.750	-	0.800	0.750	0.750	8,000	6,000	0.7500	0.272	-	0.290	0.272	0.272	22,092	0.2716	-1.32%
2011-11-02	0	0.760	0.750	0.790	-	-	200	144	0.7200	0.275	0.272	0.286	-	-	552	0.2607	0.00%
2011-11-01	0	0.760	0.760	0.790	-	-	0	0	-	0.275	0.275	0.286	-	-	0	-	0.00%
2011-10-31	0	0.760	0.760	0.800	-	-	0	0	-	0.275	0.275	0.290	-	-	0	-	0.00%
2011-10-28	0	0.760	0.760	0.840	-	-	0	0	-	0.275	0.275	0.304	-	-	0	-	1.33%
2011-10-27	1	-	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2011-10-26	1	-	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2011-10-25	1	-	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2011-10-24	1	-	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2011-10-21	0	0.750	0.700	0.880	-	-	0	0	-	0.272	0.253	0.319	-	-	0	-	0.00%
2011-10-20	0	0.750	0.720	0.880	-	-	0	0	-	0.272	0.261	0.319	-	-	0	-	0.00%
2011-10-19	0	0.750	0.700	0.790	-	-	0	0	-	0.272	0.253	0.286	-	-	0	-	0.00%
2011-10-18	0	0.750	0.710	0.850	-	-	0	0	-	0.272	0.257	0.308	-	-	0	-	0.00%
2011-10-17	0	0.750	0.700	0.850	-	-	0	0	-	0.272	0.253	0.308	-	-	0	-	0.00%
2011-10-14	0	0.750	0.710	0.850	-	-	0	0	-	0.272	0.257	0.308	-	-	0	-	0.00%
2011-10-13	0	0.750	0.750	0.880	-	-	0	0	-	0.272	0.272	0.319	-	-	0	-	0.00%
2011-10-12	0	0.750	0.730	0.750	0.730	0.750	64,871	47,400	0.7307	0.272	0.264	0.272	0.264	0.272	179,145	0.2646	2.74%
2011-10-11	0	0.730	0.700	0.740	0.680	0.730	204,000	146,480	0.7180	0.264	0.253	0.268	0.246	0.264	563,357	0.2600	1.39%
2011-10-10	0	0.720	0.680	0.720	-	-	0	0	-	0.261	0.246	0.261	-	-	0	-	0.00%
2011-10-07	0	0.720	0.710	0.730	0.700	0.720	260,000	185,800	0.7146	0.261	0.257	0.264	0.253	0.261	718,004	0.2588	4.35%
2011-10-06	0	0.690	0.680	0.800	0.680	0.690	188,000	129,320	0.6879	0.250	0.246	0.290	0.246	0.250	519,172	0.2491	1.47%
2011-10-04	0	0.680	0.680	0.690	0.680	0.690	120,000	82,200	0.6850	0.246	0.246	0.250	0.246	0.250	331,387	0.2480	0.00%
2011-10-03	0	0.680	0.680	0.790	0.680	0.770	8,000	5,800	0.7250	0.246	0.246	0.286	0.246	0.279	22,092	0.2625	0.00%
2011-09-30	0	0.680	0.680	0.800	0.680	0.680	52,000	35,360	0.6800	0.246	0.246	0.290	0.246	0.246	143,601	0.2462	-2.86%
2011-09-28	0	0.700	0.700	0.730	-	-	0	0	-	0.253	0.253	0.264	-	-	0	-	2.94%
2011-09-27	0	0.680	0.680	0.880	-	-	0	0	-	0.246	0.246	0.319	-	-	0	-	1.49%
2011-09-26	0	0.670	0.670	0.710	0.660	0.690	24,000	16,240	0.6767	0.243	0.243	0.257	0.239	0.250	66,277	0.2450	-9.46%
2011-09-23	0	0.740	0.680	0.800	-	-	0	0	-	0.268	0.246	0.290	-	-	0	-	0.00%
2011-09-22	0	0.740	0.720	0.800	0.740	0.740	20,000	14,800	0.7400	0.268	0.261	0.290	0.268	0.268	55,231	0.2680	-6.33%
2011-09-21	0	0.790	0.750	0.830	0.790	0.790	12,000	9,480	0.7900	0.286	0.272	0.301	0.286	0.286	33,139	0.2861	-1.25%
2011-09-20	0	0.800	0.750	0.830	-	-	0	0	-	0.290	0.272	0.301	-	-	0	-	0.00%
2011-09-19	0	0.800	0.790	0.880	-	-	0	0	-	0.290	0.286	0.319	-	-	0	-	0.00%
2011-09-16	0	0.800	0.800	0.880	-	-	0	0	-	0.290	0.290	0.319	-	-	0	-	0.00%
2011-09-15	0	0.800	0.790	0.880	-	-	0	0	-	0.290	0.286	0.319	-	-	0	-	0.00%
2011-09-14	0	0.800	0.830	0.850	0.790	0.860	64,000	52,240	0.8163	0.290	0.301	0.308	0.286	0.311	176,740	0.2956	-6.98%
2011-09-12	0	0.860	0.780	0.880	-	-	0	0	-	0.311	0.282	0.319	-	-	0	-	0.00%
2011-09-09	0	0.860	0.820	0.860	0.880	0.880	40,000	35,200	0.8800	0.311	0.297	0.311	0.319	0.319	110,462	0.3187	1.78%
2011-09-08	0	0.880	0.850	0.880	0.860	0.890	20,000	17,320	0.8660	0.306	0.296	0.306	0.299	0.309	57,519	0.3011	1.15%
2011-09-07	0	0.870	0.800	0.870	-	-	0	0	-	0.303	0.278	0.303	-	-	0	-	0.00%
2011-09-06	0	0.870	0.780	0.890	-	-	0	0	-	0.303	0.271	0.309	-	-	0	-	0.00%
2011-09-05	0	0.870	0.810	0.870	-	-	0	0	-	0.303	0.282	0.303	-	-	0	-	0.00%
2011-09-02	0	0.870	0.820	0.870	-	-	0	0	-	0.303	0.285	0.303	-	-	0	-	-3.33%
2011-09-01	0	0.900	0.830	0.900	0.850	0.900	172,000	146,880	0.8540	0.313	0.289	0.313	0.296	0.313	494,662	0.2969	4.65%
2011-08-31	0	0.860	0.850	0.880	0.840	0.920	292,000	247,400	0.8473	0.299	0.296	0.306	0.292	0.320	839,774	0.2946	4.88%
2011-08-30	0	0.820	0.810	0.840	0.800	0.900	680,000	574,720	0.8452	0.285	0.282	0.292	0.278	0.313	1,955,639	0.2939	13.89%
2011-08-29	0	0.720	0.680	0.760	-	-	0	0	-	0.250	0.236	0.264	-	-	0	-	0.00%
2011-08-26	0	0.720	0.700	0.750	-	-	0	0	-	0.250	0.243	0.261	-	-	0	-	0.00%
2011-08-25	0	0.720	0.660	0.750	-	-	0	0	-	0.250	0.229	0.261	-	-	0	-	0.00%
2011-08-24	0	0.720	0.660	0.750	0.720	0.720	32,000	23,040	0.7200	0.250	0.229	0.261	0.250	0.250	92,030	0.2504	0.00%
2011-08-23	0	0.720	0.710	0.790	0.720	0.720	12,000	8,640	0.7200	0.250	0.247	0.275	0.250	0.250	34,511	0.2504	2.86%
2011-08-22	0	0.700	0.680	0.780	0.700	0.720	96,000	67,520	0.7033	0.243	0.236	0.271	0.243	0.250	276,090	0.2446	-6.67%
2011-08-19	0	0.750	0.720	0.760	-	-	0	0	-	0.261	0.250	0.264	-	-	0	-	0.00%
2011-08-18	0	0.750	0.720	0.760	0.750	0.760	20,000	15,080	0.7540	0.261	0.250	0.264	0.261	0.264	57,519	0.2622	-1.32%
2011-08-17	0	0.760	0.730	0.790	0.760	0.760	4,000	3,040	0.7600	0.264	0.254	0.275	0.264	0.264	11,504	0.2643	0.00%
2011-08-16	0	0.760	0.730	0.760	0.760	0.780	108,000	83,720	0.7752	0.264	0.254	0.264	0.264	0.271	310,601	0.2695	-2.56%
2011-08-15	0	0.780	0.690	0.780	-	-	0	0	-	0.271	0.240	0.271	-	-	0	-	0.00%
2011-08-12	0	0.780	0.710	0.780	-	-	72,000	51,840	0.7200	0.271	0.247	0.271	-	-	207,068	0.2504	0.00%
2011-08-11	0	0.780	0.780	0.800	-	-	0	0	-	0.271	0.271	0.278	-	-	0	-	8.33%
2011-08-10	0	0.720	0.720	0.760	0.720	0.750	416,000	301,720	0.7253	0.250	0.250	0.264	0.250	0.261	1,196,391	0.2522	-7.69%
2011-08-09	0	0.780	0.750	0.870	0.750	0.780	148,000	112,920	0.7630	0.271	0.261	0.303	0.261	0.271	425,639	0.2653	4.00%
2011-08-08	0	0.750	0.750	0.800	0.750	0.800	252,000	195,320	0.7751	0.261	0.261	0.278	0.261	0.278	724,737	0.2695	-8.54%
2011-08-05	0	0.820	0.820	0.830	0.810	0.820	200,000	163,800	0.8190	0.285	0.285	0.289	0.282	0.285	575,188	0.2848	-4.65%
2011-08-04	0	0.860	0.860	0.900	0.860	0.880	252,000	219,560	0.8713	0.299	0.299	0.313	0.299	0.306	724,737	0.3030	-2.27%
2011-08-03	0	0.880	0.880	0.900	0.840	0.880	120,000	104,000	0.8667	0.306	0.306	0.313	0.292	0.306	345,113	0.3014	-5.38%
2011-08-02	0	0.930	0.870	0.930	-	-	0	0	-	0.323	0.303	0.323	-	-	0	-	-1.06%
2011-08-01	0	0.940	0.890	0.940	0.900	0.940	336,000	303,240	0.9025	0.327	0.309	0.327	0.313	0.327	966,316	0.3138	2.17%
2011-07-29	0	0.920	0.890	0.960	0.920	0.920	112,000	103,040	0.9200	0.320	0.309	0.334	0.320	0.320	322,105	0.3199	0.00%
2011-07-28	0	0.920	0.850	0.920	0.910	0.920	80,000	73,280	0.9160	0.320	0.296	0.320	0.316	0.320	230,075	0.3185	2.22%
2011-07-27	0	0.900	0.860	0.930	0.870	0.900	500,000	441,400	0.8828	0.313	0.299	0.323	0.303	0.313	1,437,970	0.3070	-1.10%
2011-07-26	0	0.910	0.910	0.950	0.910	0.910	20,000	18,200	0.9100	0.316	0.316	0.330	0.316	0.316	57,519	0.3164	0.00%
2011-07-25	0	0.910	0.910	0.950	0.910	0.910	4,000	3,640	0.9100	0.316	0.316	0.330	0.316	0.316	11,504	0.3164	-2.15%
2011-07-22	0	0.930	0.910	0.950	0.930	0.930	164,000	152,520	0.9300	0.323	0.316	0.330	0.323	0.323	471,654	0.3234	0.00%
2011-07-21	0	0.930	0.880	0.940	-	-	0	0	-	0.323	0.306	0.327	-	-	0	-	0.00%
2011-07-20	0	0.930	0.880	0.960	-	-	0	0	-	0.323	0.306	0.334	-	-	0	-	0.00%
2011-07-19	0	0.930	0.840	0.930	-	-	0	0	-	0.323	0.292	0.323	-	-	0	-	0.00%
2011-07-18	0	0.930	0.880	0.930	0.930	0.960	68,000	63,840	0.9388	0.323	0.306	0.323	0.323	0.334	195,564	0.3264	0.00%
2011-07-15	0	0.930	0.820	0.930	-	-	8,000	7,440	0.9300	0.323	0.285	0.323	-	-	23,008	0.3234	0.00%
2011-07-14	0	0.930	0.860	0.930	-	-	0	0	-	0.323	0.299	0.323	-	-	0	-	0.00%
2011-07-13	0	0.930	0.880	0.930	-	-	0	0	-	0.323	0.306	0.323	-	-	0	-	-1.06%
2011-07-12	0	0.940	0.870	0.960	-	-	0	0	-	0.327	0.303	0.334	-	-	0	-	0.00%
2011-07-11	0	0.940	0.890	0.960	0.940	0.960	72,000	68,440	0.9506	0.327	0.309	0.334	0.327	0.334	207,068	0.3305	1.08%
2011-07-08	0	0.930	0.900	0.960	-	-	0	0	-	0.323	0.313	0.334	-	-	0	-	0.00%
2011-07-07	0	0.930	0.930	0.960	-	-	0	0	-	0.323	0.323	0.334	-	-	0	-	0.00%
2011-07-06	0	0.930	0.930	0.960	0.930	0.930	60,000	55,800	0.9300	0.323	0.323	0.334	0.323	0.323	172,556	0.3234	-3.12%
2011-07-05	0	0.960	0.820	0.960	-	-	0	0	-	0.334	0.285	0.334	-	-	0	-	0.00%
2011-07-04	0	0.960	0.830	0.960	-	-	0	0	-	0.334	0.289	0.334	-	-	0	-	-1.03%
2011-06-30	0	0.970	0.900	0.970	0.980	0.980	20,000	19,600	0.9800	0.337	0.313	0.337	0.341	0.341	57,519	0.3408	0.00%
2011-06-29	0	0.970	0.920	0.980	0.930	0.970	96,000	90,840	0.9463	0.337	0.320	0.341	0.323	0.337	276,090	0.3290	4.30%
2011-06-28	0	0.930	0.900	0.950	0.930	0.930	40,000	37,200	0.9300	0.323	0.313	0.330	0.323	0.323	115,038	0.3234	4.49%
2011-06-27	0	0.890	0.840	0.950	-	-	0	0	-	0.309	0.292	0.330	-	-	0	-	0.00%
2011-06-24	0	0.890	0.800	0.940	-	-	0	0	-	0.309	0.278	0.327	-	-	0	-	0.00%
2011-06-23	0	0.890	0.860	0.940	-	-	0	0	-	0.309	0.299	0.327	-	-	0	-	0.00%
2011-06-22	0	0.890	0.850	0.930	-	-	0	0	-	0.309	0.296	0.323	-	-	0	-	0.00%
2011-06-21	0	0.890	0.860	0.940	0.890	0.890	20,000	17,800	0.8900	0.309	0.299	0.327	0.309	0.309	57,519	0.3095	-2.20%
2011-06-20	0	0.910	0.860	0.910	-	-	0	0	-	0.316	0.299	0.316	-	-	0	-	-2.15%
2011-06-17	0	0.930	0.850	0.930	0.940	0.940	8,000	7,520	0.9400	0.323	0.296	0.323	0.327	0.327	23,008	0.3268	-1.06%
2011-06-16	0	0.940	0.860	0.940	-	-	0	0	-	0.327	0.299	0.327	-	-	0	-	-1.05%
2011-06-15	0	0.950	0.920	0.980	0.930	0.950	24,000	22,720	0.9467	0.330	0.320	0.341	0.323	0.330	69,023	0.3292	5.56%
2011-06-14	0	0.900	0.870	0.930	0.900	0.900	20,000	18,000	0.9000	0.313	0.303	0.323	0.313	0.313	57,519	0.3129	2.27%
2011-06-13	0	0.880	0.880	0.920	0.880	0.880	20,000	17,600	0.8800	0.306	0.306	0.320	0.306	0.306	57,519	0.3060	-5.38%
2011-06-10	0	0.930	0.910	0.930	0.930	0.930	8,000	7,440	0.9300	0.323	0.316	0.323	0.323	0.323	23,008	0.3234	0.00%
2011-06-09	0	0.930	0.880	0.930	-	-	0	0	-	0.323	0.306	0.323	-	-	0	-	-2.11%
2011-06-08	0	0.950	0.950	0.990	0.950	0.950	100,000	95,000	0.9500	0.330	0.330	0.344	0.330	0.330	287,594	0.3303	0.00%
2011-06-07	0	0.950	0.950	1.000	-	-	0	0	-	0.330	0.330	0.348	-	-	0	-	0.00%
2011-06-03	0	0.950	0.950	0.960	0.930	0.950	128,000	121,000	0.9453	0.330	0.330	0.334	0.323	0.330	368,120	0.3287	0.00%
2011-06-02	0	0.950	0.900	0.970	0.950	0.950	48,000	45,600	0.9500	0.330	0.313	0.337	0.330	0.330	138,045	0.3303	0.00%
2011-06-01	0	0.950	0.930	0.970	0.950	0.950	48,000	45,600	0.9500	0.330	0.323	0.337	0.330	0.330	138,045	0.3303	2.15%
2011-05-31	0	0.930	0.890	0.940	0.930	0.930	6,000	5,440	0.9067	0.323	0.309	0.327	0.323	0.323	17,256	0.3153	4.49%
2011-05-30	0	0.890	0.890	0.910	0.880	0.900	164,000	146,240	0.8917	0.309	0.309	0.316	0.306	0.313	471,654	0.3101	-6.32%
2011-05-27	0	0.950	0.940	0.950	0.950	0.950	24,000	22,800	0.9500	0.330	0.327	0.330	0.330	0.330	69,023	0.3303	0.00%
2011-05-26	0	0.950	0.950	0.960	0.950	0.970	300,000	288,200	0.9607	0.330	0.330	0.334	0.330	0.337	862,782	0.3340	-2.06%
2011-05-25	0	0.970	0.960	1.000	0.970	1.000	80,000	78,120	0.9765	0.337	0.334	0.348	0.337	0.348	230,075	0.3395	0.00%
2011-05-24	0	0.970	0.970	0.990	0.960	0.980	164,000	159,000	0.9695	0.337	0.337	0.344	0.334	0.341	471,654	0.3371	-4.43%
2011-05-23	0	1.015	1.000	1.020	-	-	32,000	32,000	1.0000	0.353	0.348	0.355	-	-	92,030	0.3477	0.00%
2011-05-20	0	1.060	1.040	1.060	1.050	1.070	152,000	160,760	1.0576	0.353	0.346	0.353	0.350	0.356	456,523	0.3521	0.95%
2011-05-19	0	1.050	1.040	1.060	1.040	1.050	132,000	138,160	1.0467	0.350	0.346	0.353	0.346	0.350	396,455	0.3485	0.96%
2011-05-18	0	1.040	1.030	1.050	1.010	1.040	80,000	82,520	1.0315	0.346	0.343	0.350	0.336	0.346	240,276	0.3434	2.97%
2011-05-17	0	1.010	0.990	1.010	0.980	1.010	388,000	388,120	1.0003	0.336	0.330	0.336	0.326	0.336	1,165,336	0.3331	0.00%
2011-05-16	0	1.010	1.010	1.020	1.010	1.010	4,000	4,040	1.0100	0.336	0.336	0.340	0.336	0.336	12,014	0.3363	-3.81%
2011-05-13	0	1.050	1.040	1.100	1.050	1.100	36,000	38,000	1.0556	0.350	0.346	0.366	0.350	0.366	108,124	0.3514	0.00%
2011-05-12	0	1.050	1.010	1.050	1.080	1.140	80,000	88,560	1.1070	0.350	0.336	0.350	0.360	0.380	240,276	0.3686	2.94%
2011-05-11	0	1.020	1.010	1.130	1.020	1.020	212,000	216,000	1.0189	0.340	0.336	0.376	0.340	0.340	636,730	0.3392	0.00%
2011-05-09	0	1.020	1.000	1.070	-	-	0	0	-	0.340	0.333	0.356	-	-	0	-	0.00%
2011-05-06	0	1.020	1.020	1.040	1.010	1.020	60,000	61,040	1.0173	0.340	0.340	0.346	0.336	0.340	180,207	0.3387	-2.86%
2011-05-05	0	1.050	1.050	1.090	1.000	1.070	284,000	293,840	1.0346	0.350	0.350	0.363	0.333	0.356	852,978	0.3445	1.94%
2011-05-04	0	1.030	1.030	1.050	1.030	1.050	216,000	224,280	1.0383	0.343	0.343	0.350	0.343	0.350	648,744	0.3457	-0.96%
2011-05-03	0	1.040	1.040	1.070	-	-	0	0	-	0.346	0.346	0.356	-	-	0	-	0.97%
2011-04-29	0	1.030	1.030	1.050	1.030	1.050	228,000	236,840	1.0388	0.343	0.343	0.350	0.343	0.350	684,785	0.3459	0.98%
2011-04-28	0	1.020	1.010	1.050	1.020	1.050	132,000	136,160	1.0315	0.340	0.336	0.350	0.340	0.350	396,455	0.3434	0.99%
2011-04-27	0	1.010	0.960	1.050	-	-	0	0	-	0.336	0.320	0.350	-	-	0	-	0.00%
2011-04-26	0	1.010	0.960	1.050	-	-	0	0	-	0.336	0.320	0.350	-	-	0	-	0.00%
2011-04-21	0	1.010	1.010	1.040	-	-	0	0	-	0.336	0.336	0.346	-	-	0	-	0.00%
2011-04-20	0	1.010	0.990	1.070	-	-	0	0	-	0.336	0.330	0.356	-	-	0	-	0.00%
2011-04-19	0	1.010	0.980	1.010	1.010	1.010	20,000	20,200	1.0100	0.336	0.326	0.336	0.336	0.336	60,069	0.3363	0.00%
2011-04-18	0	1.010	1.010	1.070	1.010	1.020	208,000	211,480	1.0167	0.336	0.336	0.356	0.336	0.340	624,716	0.3385	-2.88%
2011-04-15	0	1.040	1.020	1.080	1.040	1.070	40,000	41,800	1.0450	0.346	0.340	0.360	0.346	0.356	120,138	0.3479	-3.70%
2011-04-14	0	1.080	1.010	1.080	1.040	1.090	28,000	29,760	1.0629	0.360	0.336	0.360	0.346	0.363	84,096	0.3539	8.00%
2011-04-13	0	1.000	0.980	1.040	0.980	1.000	180,000	179,360	0.9964	0.333	0.326	0.346	0.326	0.333	540,620	0.3318	0.00%
2011-04-12	0	1.000	0.960	1.000	1.000	1.000	40,000	40,000	1.0000	0.333	0.320	0.333	0.333	0.333	120,138	0.3330	1.01%
2011-04-11	0	0.990	0.970	1.020	0.990	0.990	40,000	39,600	0.9900	0.330	0.323	0.340	0.330	0.330	120,138	0.3296	0.00%
2011-04-08	0	0.990	0.920	1.000	-	-	0	0	-	0.330	0.306	0.333	-	-	0	-	0.00%
2011-04-07	0	0.990	0.950	0.990	0.960	0.990	448,000	438,440	0.9787	0.330	0.316	0.330	0.320	0.330	1,345,543	0.3258	0.00%
2011-04-06	0	0.990	0.970	0.990	0.960	1.000	352,000	341,040	0.9689	0.330	0.323	0.330	0.320	0.333	1,057,212	0.3226	4.21%
2011-04-04	0	0.950	0.950	0.980	0.950	0.950	36,000	34,200	0.9500	0.316	0.316	0.326	0.316	0.316	108,124	0.3163	0.00%
2011-04-01	0	0.950	0.920	0.970	0.950	0.950	40,000	38,000	0.9500	0.316	0.306	0.323	0.316	0.316	120,138	0.3163	1.06%
2011-03-31	0	0.940	0.900	0.950	0.930	0.940	116,000	108,640	0.9366	0.313	0.300	0.316	0.310	0.313	348,400	0.3118	-3.09%
2011-03-30	0	0.970	0.950	0.990	0.960	0.970	48,000	46,280	0.9642	0.323	0.316	0.330	0.320	0.323	144,165	0.3210	0.00%
2011-03-29	0	0.970	0.970	1.000	0.970	0.980	104,000	101,400	0.9750	0.323	0.323	0.333	0.323	0.326	312,358	0.3246	-3.96%
2011-03-28	0	1.010	0.970	1.050	-	-	0	0	-	0.336	0.323	0.350	-	-	0	-	0.00%
2011-03-25	0	1.010	0.990	1.040	-	-	0	0	-	0.336	0.330	0.346	-	-	0	-	0.00%
2011-03-24	0	1.010	1.000	1.040	1.010	1.080	492,000	513,360	1.0434	0.336	0.333	0.346	0.336	0.360	1,477,694	0.3474	-4.72%
2011-03-23	0	1.060	1.060	1.080	-	-	0	0	-	0.353	0.353	0.360	-	-	0	-	7.07%
2011-03-22	0	0.990	0.990	1.040	0.980	1.060	52,800	55,320	1.0477	0.330	0.330	0.346	0.326	0.353	158,582	0.3488	0.00%
2011-03-21	0	0.990	0.960	1.020	0.950	0.990	148,000	145,400	0.9824	0.330	0.320	0.340	0.316	0.330	444,510	0.3271	3.13%
2011-03-18	0	0.960	0.960	1.020	0.950	0.950	24,000	22,800	0.9500	0.320	0.320	0.340	0.316	0.316	72,083	0.3163	0.00%
2011-03-17	0	0.960	0.910	1.040	-	-	0	0	-	0.320	0.303	0.346	-	-	0	-	0.00%
2011-03-16	0	0.960	0.930	1.030	-	-	0	0	-	0.320	0.310	0.343	-	-	0	-	0.00%
2011-03-15	0	0.960	0.960	1.050	0.960	0.960	4,000	3,840	0.9600	0.320	0.320	0.350	0.320	0.320	12,014	0.3196	-6.80%
2011-03-14	0	1.030	1.030	1.060	1.020	1.030	184,000	189,280	1.0287	0.343	0.343	0.353	0.340	0.343	552,634	0.3425	0.00%
2011-03-11	0	1.030	1.000	1.080	1.030	1.030	24,000	25,360	1.0567	0.343	0.333	0.360	0.343	0.343	72,083	0.3518	0.00%
2011-03-10	0	1.030	0.990	1.050	1.030	1.100	132,000	139,000	1.0530	0.343	0.330	0.350	0.343	0.366	396,455	0.3506	-4.63%
2011-03-09	0	1.080	1.020	1.090	1.040	1.080	108,000	112,640	1.0430	0.360	0.340	0.363	0.346	0.360	324,372	0.3473	-0.92%
2011-03-08	0	1.090	0.990	1.090	-	-	0	0	-	0.363	0.330	0.363	-	-	0	-	-0.91%
2011-03-07	0	1.100	1.050	1.100	1.110	1.110	52,000	57,680	1.1092	0.366	0.350	0.366	0.370	0.370	156,179	0.3693	5.77%
2011-03-04	0	1.040	1.040	1.090	-	-	0	0	-	0.346	0.346	0.363	-	-	0	-	0.97%
2011-03-03	0	1.030	0.990	1.080	1.030	1.030	40,000	41,200	1.0300	0.343	0.330	0.360	0.343	0.343	120,138	0.3429	0.00%
2011-03-02	0	1.030	0.960	1.070	-	-	0	0	-	0.343	0.320	0.356	-	-	0	-	0.00%
2011-03-01	0	1.030	0.980	1.060	1.030	1.030	8,000	8,240	1.0300	0.343	0.326	0.353	0.343	0.343	24,028	0.3429	3.00%
2011-02-28	0	1.000	0.970	1.010	1.000	1.000	44,000	44,000	1.0000	0.333	0.323	0.336	0.333	0.333	132,152	0.3330	0.00%
2011-02-25	0	1.000	0.940	1.040	0.910	1.000	8,000	7,640	0.9550	0.333	0.313	0.346	0.303	0.333	24,028	0.3180	0.00%
2011-02-24	0	1.000	0.950	1.040	1.000	1.020	16,000	16,080	1.0050	0.333	0.316	0.346	0.333	0.340	48,055	0.3346	-5.66%
2011-02-23	0	1.060	1.000	1.100	-	-	0	0	-	0.353	0.333	0.366	-	-	0	-	0.00%
2011-02-22	0	1.060	1.010	1.100	-	-	0	0	-	0.353	0.336	0.366	-	-	0	-	0.00%
2011-02-21	0	1.060	1.010	1.100	-	-	0	0	-	0.353	0.336	0.366	-	-	0	-	0.00%
2011-02-18	0	1.060	1.020	1.100	-	-	1,000	990	0.9900	0.353	0.340	0.366	-	-	3,003	0.3296	0.00%
2011-02-17	0	1.060	1.020	1.100	1.060	1.060	20,000	21,200	1.0600	0.353	0.340	0.366	0.353	0.353	60,069	0.3529	0.00%
2011-02-16	0	1.060	1.040	1.060	-	-	0	0	-	0.353	0.346	0.353	-	-	0	-	0.00%
2011-02-15	0	1.060	1.020	1.060	1.060	1.060	4,000	4,240	1.0600	0.353	0.340	0.353	0.353	0.353	12,014	0.3529	0.00%
2011-02-14	0	1.060	0.960	1.100	1.060	1.060	20,000	21,200	1.0600	0.353	0.320	0.366	0.353	0.353	60,069	0.3529	0.00%
2011-02-11	0	1.060	-	1.060	1.060	1.060	20,000	21,200	1.0600	0.353	-	0.353	0.353	0.353	60,069	0.3529	0.00%
2011-02-10	0	1.060	1.000	1.060	1.060	1.060	8,000	8,480	1.0600	0.353	0.333	0.353	0.353	0.353	24,028	0.3529	-2.75%
2011-02-09	0	1.090	1.070	1.090	-	-	0	0	-	0.363	0.356	0.363	-	-	0	-	-0.91%
2011-02-08	0	1.100	1.070	1.100	-	-	0	0	-	0.366	0.356	0.366	-	-	0	-	0.00%
2011-02-07	0	1.100	1.020	1.100	-	-	0	0	-	0.366	0.340	0.366	-	-	0	-	0.00%
2011-02-02	0	1.100	1.050	1.100	-	-	0	0	-	0.366	0.350	0.366	-	-	0	-	0.00%
2011-02-01	0	1.100	1.060	1.100	-	-	0	0	-	0.366	0.353	0.366	-	-	0	-	0.00%
2011-01-31	0	1.100	1.050	1.100	-	-	0	0	-	0.366	0.350	0.366	-	-	0	-	0.00%
2011-01-28	0	1.100	1.050	1.100	1.010	1.100	528,000	577,240	1.0933	0.366	0.350	0.366	0.336	0.366	1,585,818	0.3640	1.85%
2011-01-27	0	1.080	1.020	1.090	-	-	0	0	-	0.360	0.340	0.363	-	-	0	-	0.00%
2011-01-26	0	1.080	1.010	1.080	-	-	0	0	-	0.360	0.336	0.360	-	-	0	-	0.00%
2011-01-25	0	1.080	1.030	1.080	-	-	0	0	-	0.360	0.343	0.360	-	-	0	-	0.00%
2011-01-24	0	1.080	1.030	1.080	-	-	0	0	-	0.360	0.343	0.360	-	-	0	-	0.00%
2011-01-21	0	1.080	1.030	1.080	-	-	0	0	-	0.360	0.343	0.360	-	-	0	-	0.00%
2011-01-20	0	1.080	1.040	1.080	-	-	0	0	-	0.360	0.346	0.360	-	-	0	-	0.00%
2011-01-19	0	1.080	1.050	1.080	1.070	1.080	164,000	176,680	1.0773	0.360	0.350	0.360	0.356	0.360	492,565	0.3587	0.93%
2011-01-18	0	1.070	1.030	1.070	1.070	1.070	40,000	42,800	1.0700	0.356	0.343	0.356	0.356	0.356	120,138	0.3563	0.00%
2011-01-17	0	1.070	1.030	1.100	-	-	0	0	-	0.356	0.343	0.366	-	-	0	-	0.00%
2011-01-14	0	1.070	1.020	1.070	-	-	0	0	-	0.356	0.340	0.356	-	-	0	-	0.00%
2011-01-13	0	1.070	1.050	1.070	1.010	1.100	168,000	179,600	1.0690	0.356	0.350	0.356	0.336	0.366	504,579	0.3559	4.90%
2011-01-12	0	1.020	1.020	1.070	1.020	1.070	100,000	104,800	1.0480	0.340	0.340	0.356	0.340	0.356	300,344	0.3489	0.99%
2011-01-11	0	1.010	1.010	1.070	1.000	1.000	32,000	32,000	1.0000	0.336	0.336	0.356	0.333	0.333	96,110	0.3330	-3.81%
2011-01-10	0	1.050	1.000	1.070	1.050	1.050	40,000	42,000	1.0500	0.350	0.333	0.356	0.350	0.350	120,138	0.3496	-0.94%
2011-01-07	0	1.060	0.990	1.080	1.060	1.060	356,000	377,360	1.0600	0.353	0.330	0.360	0.353	0.353	1,069,226	0.3529	0.00%
2011-01-06	0	1.060	1.000	1.060	1.060	1.060	690,000	731,240	1.0598	0.353	0.333	0.353	0.353	0.353	2,072,376	0.3529	0.00%
2011-01-05	0	1.060	0.970	1.060	1.000	1.080	101,000	105,460	1.0442	0.353	0.323	0.353	0.333	0.360	303,348	0.3477	9.28%
2011-01-04	0	0.970	0.960	1.000	0.970	0.990	20,000	19,560	0.9780	0.323	0.320	0.333	0.323	0.330	60,069	0.3256	3.19%
2011-01-03	0	0.940	0.940	0.970	0.930	0.930	12,000	11,160	0.9300	0.313	0.313	0.323	0.310	0.310	36,041	0.3096	-6.00%
2010-12-31	0	1.000	0.930	1.000	-	-	0	0	-	0.333	0.310	0.333	-	-	0	-	0.00%
2010-12-30	0	1.000	0.920	1.000	1.000	1.000	8,000	8,000	1.0000	0.333	0.306	0.333	0.333	0.333	24,028	0.3330	7.53%
2010-12-29	0	0.930	0.930	1.000	0.930	0.940	88,000	82,040	0.9323	0.310	0.310	0.333	0.310	0.313	264,303	0.3104	-2.11%
2010-12-28	0	0.950	0.940	1.000	0.940	0.950	44,000	41,680	0.9473	0.316	0.313	0.333	0.313	0.316	132,152	0.3154	-5.00%
2010-12-24	0	1.000	0.940	1.000	-	-	0	0	-	0.333	0.313	0.333	-	-	0	-	0.00%
2010-12-23	0	1.000	0.940	1.000	-	-	0	0	-	0.333	0.313	0.333	-	-	0	-	0.00%
2010-12-22	0	1.000	0.940	1.030	-	-	0	0	-	0.333	0.313	0.343	-	-	0	-	0.00%
2010-12-21	0	1.000	0.950	1.020	-	-	0	0	-	0.333	0.316	0.340	-	-	0	-	0.00%
2010-12-20	0	1.000	0.930	1.010	0.920	1.000	49,000	48,220	0.9841	0.333	0.310	0.336	0.306	0.333	147,169	0.3277	0.00%
2010-12-17	0	1.000	0.980	1.050	-	-	0	0	-	0.333	0.326	0.350	-	-	0	-	0.00%
2010-12-16	0	1.000	1.000	1.020	0.950	1.020	276,000	275,160	0.9970	0.333	0.333	0.340	0.316	0.340	828,951	0.3319	-5.66%
2010-12-15	0	1.060	1.020	1.060	1.080	1.080	4,000	4,320	1.0800	0.353	0.340	0.353	0.360	0.360	12,014	0.3596	1.92%
2010-12-14	0	1.040	1.040	1.080	1.040	1.040	56,000	58,240	1.0400	0.346	0.346	0.360	0.346	0.346	168,193	0.3463	0.00%
2010-12-13	0	1.040	1.040	1.070	0.980	1.040	680,000	670,960	0.9867	0.346	0.346	0.356	0.326	0.346	2,042,342	0.3285	0.00%
2010-12-10	0	1.040	1.020	1.080	1.040	1.040	220,000	228,800	1.0400	0.346	0.340	0.360	0.346	0.346	660,758	0.3463	0.00%
2010-12-09	0	1.040	1.020	1.040	-	-	0	0	-	0.346	0.340	0.346	-	-	0	-	0.00%
2010-12-08	0	1.040	1.030	1.060	-	-	0	0	-	0.346	0.343	0.353	-	-	0	-	0.00%
2010-12-07	0	1.040	1.040	1.060	1.040	1.050	268,000	279,320	1.0422	0.346	0.346	0.353	0.346	0.350	804,923	0.3470	-0.95%
2010-12-06	0	1.050	1.050	1.070	1.040	1.070	120,000	127,520	1.0627	0.350	0.350	0.356	0.346	0.356	360,413	0.3538	-0.94%
2010-12-03	0	1.060	1.060	1.080	1.010	1.120	1,464,000	1,555,360	1.0624	0.353	0.353	0.360	0.336	0.373	4,397,042	0.3537	6.00%
2010-12-02	0	1.000	1.000	1.020	1.000	1.030	212,000	214,080	1.0098	0.333	0.333	0.340	0.333	0.343	636,730	0.3362	-2.91%
2010-12-01	0	1.030	0.990	1.030	0.980	1.030	132,000	131,120	0.9933	0.343	0.330	0.343	0.326	0.343	396,455	0.3307	5.10%
2010-11-30	0	0.980	0.980	1.020	0.940	1.100	1,684,000	1,709,880	1.0154	0.326	0.326	0.340	0.313	0.366	5,057,800	0.3381	4.26%
2010-11-29	0	0.940	0.920	0.940	0.920	0.940	64,000	59,760	0.9338	0.313	0.306	0.313	0.306	0.313	192,220	0.3109	2.17%
2010-11-26	0	0.920	0.900	0.960	0.900	0.920	304,000	273,920	0.9011	0.306	0.300	0.320	0.300	0.306	913,047	0.3000	2.22%
2010-11-25	0	0.900	0.890	0.910	0.880	0.910	668,000	596,600	0.8931	0.300	0.296	0.303	0.293	0.303	2,006,301	0.2974	4.65%
2010-11-24	0	0.860	0.860	0.900	0.860	0.860	4,000	3,440	0.8600	0.286	0.286	0.300	0.286	0.286	12,014	0.2863	0.00%
2010-11-23	0	0.860	0.850	0.870	0.860	0.860	108,000	92,800	0.8593	0.286	0.283	0.290	0.286	0.286	324,372	0.2861	-1.15%
2010-11-22	0	0.870	0.870	0.890	0.850	0.890	368,000	323,080	0.8779	0.290	0.290	0.296	0.283	0.296	1,105,267	0.2923	3.57%
2010-11-19	0	0.840	0.840	0.890	-	-	0	0	-	0.280	0.280	0.296	-	-	0	-	0.00%
2010-11-18	0	0.840	0.840	0.890	0.840	0.840	100,000	84,000	0.8400	0.280	0.280	0.296	0.280	0.280	300,344	0.2797	0.00%
2010-11-17	0	0.840	0.820	0.890	-	-	0	0	-	0.280	0.273	0.296	-	-	0	-	0.00%
2010-11-16	0	0.840	0.820	0.850	0.840	0.840	188,000	157,920	0.8400	0.280	0.273	0.283	0.280	0.280	564,647	0.2797	0.00%
2010-11-15	0	0.840	0.820	0.890	-	-	0	0	-	0.280	0.273	0.296	-	-	0	-	0.00%
2010-11-12	0	0.840	0.840	0.850	0.810	0.810	88,000	71,280	0.8100	0.280	0.280	0.283	0.270	0.270	264,303	0.2697	-1.18%
2010-11-11	0	0.850	0.850	0.890	0.830	0.850	376,000	313,040	0.8326	0.283	0.283	0.296	0.276	0.283	1,129,295	0.2772	2.41%
2010-11-10	0	0.830	0.830	0.850	0.830	0.830	100,000	83,000	0.8300	0.276	0.276	0.283	0.276	0.276	300,344	0.2763	-2.35%
2010-11-09	0	0.850	0.850	0.880	0.830	0.830	100,000	83,000	0.8300	0.283	0.283	0.293	0.276	0.276	300,344	0.2763	0.00%
2010-11-08	0	0.850	0.830	0.850	-	-	0	0	-	0.283	0.276	0.283	-	-	0	-	-1.16%
2010-11-05	0	0.860	0.840	0.880	0.860	0.880	193,291	167,152	0.8648	0.286	0.280	0.293	0.286	0.293	580,539	0.2879	1.18%
2010-11-04	0	0.850	0.820	0.880	-	-	0	0	-	0.283	0.273	0.293	-	-	0	-	0.00%
2010-11-03	0	0.850	0.810	0.850	0.850	0.850	52,000	44,200	0.8500	0.283	0.270	0.283	0.283	0.283	156,179	0.2830	0.00%
2010-11-02	0	0.850	0.850	0.870	0.750	0.750	300,000	225,000	0.7500	0.283	0.283	0.290	0.250	0.250	901,033	0.2497	1.19%
2010-11-01	0	0.840	0.840	0.870	-	-	0	0	-	0.280	0.280	0.290	-	-	0	-	2.44%
2010-10-29	0	0.820	0.820	0.870	0.820	0.820	32,000	26,240	0.8200	0.273	0.273	0.290	0.273	0.273	96,110	0.2730	-2.38%
2010-10-28	0	0.840	0.840	0.860	0.820	0.850	58,000	48,740	0.8403	0.280	0.280	0.286	0.273	0.283	174,200	0.2798	-4.55%
2010-10-27	0	0.880	0.870	0.890	0.850	1.040	906,000	855,320	0.9441	0.293	0.290	0.296	0.283	0.346	2,721,120	0.3143	3.53%
2010-10-26	0	0.850	0.830	0.850	0.830	0.850	284,000	237,400	0.8359	0.283	0.276	0.283	0.276	0.283	852,978	0.2783	2.41%
2010-10-25	0	0.830	0.830	0.890	0.830	0.830	236,000	195,880	0.8300	0.276	0.276	0.296	0.276	0.276	708,813	0.2763	1.22%
2010-10-22	0	0.820	0.820	0.890	0.820	0.820	8,000	6,560	0.8200	0.273	0.273	0.296	0.273	0.273	24,028	0.2730	-3.53%
2010-10-21	0	0.850	0.810	0.870	-	-	0	0	-	0.283	0.270	0.290	-	-	0	-	0.00%
2010-10-20	0	0.850	0.800	0.850	0.870	0.870	20,000	17,400	0.8700	0.283	0.266	0.283	0.290	0.290	60,069	0.2897	6.25%
2010-10-19	0	0.800	0.800	0.870	0.800	0.800	4,000	3,200	0.8000	0.266	0.266	0.290	0.266	0.266	12,014	0.2664	0.00%
2010-10-18	0	0.800	0.790	0.840	0.800	0.800	60,000	48,000	0.8000	0.266	0.263	0.280	0.266	0.266	180,207	0.2664	-4.76%
2010-10-15	0	0.840	0.790	0.840	-	-	0	0	-	0.280	0.263	0.280	-	-	0	-	0.00%
2010-10-14	0	0.840	0.800	0.860	-	-	0	0	-	0.280	0.266	0.286	-	-	0	-	0.00%
2010-10-13	0	0.840	0.800	0.870	-	-	0	0	-	0.280	0.266	0.290	-	-	0	-	0.00%
2010-10-12	0	0.840	0.790	0.840	-	-	0	0	-	0.280	0.263	0.280	-	-	0	-	0.00%
2010-10-11	0	0.840	0.790	0.840	-	-	0	0	-	0.280	0.263	0.280	-	-	0	-	0.00%
2010-10-08	0	0.840	0.800	0.840	-	-	0	0	-	0.280	0.266	0.280	-	-	0	-	0.00%
2010-10-07	0	0.840	0.790	0.840	-	-	0	0	-	0.280	0.263	0.280	-	-	0	-	0.00%
2010-10-06	0	0.840	0.830	0.840	0.820	0.840	80,000	65,800	0.8225	0.280	0.276	0.280	0.273	0.280	240,276	0.2739	3.70%
2010-10-05	0	0.810	0.810	0.840	0.770	0.810	88,000	69,520	0.7900	0.270	0.270	0.280	0.256	0.270	264,303	0.2630	-2.41%
2010-10-04	0	0.830	0.800	0.830	0.800	0.830	112,000	91,760	0.8193	0.276	0.266	0.276	0.266	0.276	336,386	0.2728	-1.19%
2010-09-30	0	0.840	0.800	0.850	-	-	0	0	-	0.280	0.266	0.283	-	-	0	-	0.00%
2010-09-29	0	0.840	0.800	0.870	-	-	0	0	-	0.280	0.266	0.290	-	-	0	-	0.00%
2010-09-28	0	0.840	0.800	0.870	-	-	0	0	-	0.280	0.266	0.290	-	-	0	-	0.00%
2010-09-27	0	0.840	0.840	0.870	0.840	0.840	24,000	20,160	0.8400	0.280	0.280	0.290	0.280	0.280	72,083	0.2797	1.20%
2010-09-24	0	0.830	0.800	0.870	-	-	0	0	-	0.276	0.266	0.290	-	-	0	-	0.00%
2010-09-22	0	0.830	0.830	0.870	0.830	0.830	104,000	86,320	0.8300	0.276	0.276	0.290	0.276	0.276	312,358	0.2763	0.00%
2010-09-21	0	0.830	0.820	0.870	0.830	0.870	32,000	27,040	0.8450	0.276	0.273	0.290	0.276	0.290	96,110	0.2813	0.00%
2010-09-20	0	0.830	0.790	0.830	-	-	0	0	-	0.276	0.263	0.276	-	-	0	-	0.00%
2010-09-17	0	0.830	0.830	0.860	0.830	0.830	92,000	76,360	0.8300	0.276	0.276	0.286	0.276	0.276	276,317	0.2763	-1.19%
2010-09-16	0	0.840	0.790	0.840	-	-	0	0	-	0.280	0.263	0.280	-	-	0	-	0.00%
2010-09-15	0	0.840	0.840	0.860	0.840	0.840	36,000	30,240	0.8400	0.280	0.280	0.286	0.280	0.280	108,124	0.2797	0.00%
2010-09-14	0	0.840	0.840	0.870	0.840	0.860	64,000	54,320	0.8488	0.280	0.280	0.290	0.280	0.286	192,220	0.2826	-1.18%
2010-09-13	0	0.850	0.830	0.850	0.830	0.850	40,000	33,920	0.8480	0.283	0.276	0.283	0.276	0.283	120,138	0.2823	3.66%
2010-09-10	0	0.820	0.800	0.830	0.820	0.830	164,000	135,720	0.8276	0.273	0.266	0.276	0.273	0.276	492,565	0.2755	-3.53%
2010-09-09	0	0.850	0.820	0.850	0.820	0.850	256,000	212,000	0.8281	0.283	0.273	0.283	0.273	0.283	768,882	0.2757	0.00%
2010-09-08	0	0.850	0.850	0.870	0.850	0.860	40,000	34,040	0.8510	0.283	0.283	0.290	0.283	0.286	120,138	0.2833	-1.16%
2010-09-07	0	0.860	0.840	0.870	0.830	0.860	32,000	27,080	0.8463	0.286	0.280	0.290	0.276	0.286	96,110	0.2818	3.61%
2010-09-06	0	0.830	0.830	0.860	0.830	0.870	60,000	50,760	0.8460	0.276	0.276	0.286	0.276	0.290	180,207	0.2817	-5.68%
2010-09-03	0	0.880	0.850	0.880	0.880	0.880	28,000	24,640	0.8800	0.293	0.283	0.293	0.293	0.293	84,096	0.2930	1.15%
2010-09-02	0	0.870	0.840	0.880	0.870	0.870	60,000	52,200	0.8700	0.290	0.280	0.293	0.290	0.290	180,207	0.2897	1.16%
2010-09-01	0	0.860	0.850	0.870	-	-	0	0	-	0.286	0.283	0.290	-	-	0	-	0.00%
2010-08-31	0	0.860	0.830	0.860	0.860	0.860	20,000	17,200	0.8600	0.286	0.276	0.286	0.286	0.286	60,069	0.2863	0.00%
2010-08-30	0	0.860	0.860	0.870	-	-	0	0	-	0.286	0.286	0.290	-	-	0	-	2.38%
2010-08-27	0	0.870	0.850	0.890	-	-	0	0	-	0.280	0.273	0.286	-	-	0	-	0.00%
2010-08-26	0	0.870	0.870	0.900	0.870	1.080	108,348	101,019	0.9324	0.280	0.280	0.289	0.280	0.347	337,039	0.2997	-1.14%
2010-08-25	0	0.880	0.830	0.880	-	-	0	0	-	0.283	0.267	0.283	-	-	0	-	0.00%
2010-08-24	0	0.880	0.830	0.880	-	-	0	0	-	0.283	0.267	0.283	-	-	0	-	0.00%
2010-08-23	0	0.880	0.840	0.890	-	-	0	0	-	0.283	0.270	0.286	-	-	0	-	0.00%
2010-08-20	0	0.880	0.860	0.890	-	-	0	0	-	0.283	0.276	0.286	-	-	0	-	0.00%
2010-08-19	0	0.880	0.860	0.900	0.880	0.880	32,000	28,160	0.8800	0.283	0.276	0.289	0.283	0.283	99,543	0.2829	0.00%
2010-08-18	0	0.880	0.870	0.900	0.850	0.880	188,000	163,640	0.8704	0.283	0.280	0.289	0.273	0.283	584,813	0.2798	0.00%
2010-08-17	0	0.880	0.840	0.880	0.880	0.880	40,000	35,200	0.8800	0.283	0.270	0.283	0.283	0.283	124,428	0.2829	0.00%
2010-08-16	0	0.880	0.860	0.880	0.850	0.880	184,000	159,040	0.8643	0.283	0.276	0.283	0.273	0.283	572,371	0.2779	-1.12%
2010-08-13	0	0.890	0.890	0.900	0.890	0.890	84,000	74,760	0.8900	0.286	0.286	0.289	0.286	0.286	261,300	0.2861	0.00%
2010-08-12	0	0.890	0.880	0.900	0.870	0.890	56,000	49,200	0.8786	0.286	0.283	0.289	0.280	0.286	174,200	0.2824	1.14%
2010-08-11	0	0.880	0.880	0.890	0.870	0.940	832,000	755,560	0.9081	0.283	0.283	0.286	0.280	0.302	2,588,111	0.2919	-5.38%
2010-08-10	0	0.930	0.880	0.930	0.880	0.930	472,000	425,320	0.9011	0.299	0.283	0.299	0.283	0.299	1,468,255	0.2897	3.33%
2010-08-09	0	0.900	0.880	0.900	0.850	0.900	408,000	352,880	0.8649	0.289	0.283	0.289	0.273	0.289	1,269,170	0.2780	4.65%
2010-08-06	0	0.860	0.840	0.940	0.860	0.860	104,000	89,440	0.8600	0.276	0.270	0.302	0.276	0.276	323,514	0.2765	0.00%
2010-08-05	0	0.860	0.820	0.860	0.830	0.860	109,317	92,319	0.8445	0.276	0.264	0.276	0.267	0.276	340,053	0.2715	1.18%
2010-08-04	0	0.850	0.830	0.850	0.890	0.890	24,000	20,760	0.8650	0.273	0.267	0.273	0.286	0.286	74,657	0.2781	0.00%
2010-08-03	0	0.850	0.840	0.860	0.830	0.850	44,000	36,920	0.8391	0.273	0.270	0.276	0.267	0.273	136,871	0.2697	2.41%
2010-08-02	0	0.830	0.830	0.860	0.810	0.810	56,000	46,320	0.8271	0.267	0.267	0.276	0.260	0.260	174,200	0.2659	-1.19%
2010-07-30	0	0.840	0.810	0.840	-	-	76,000	63,840	0.8400	0.270	0.260	0.270	-	-	236,414	0.2700	0.00%
2010-07-29	0	0.840	0.800	0.840	-	-	0	0	-	0.270	0.257	0.270	-	-	0	-	0.00%
2010-07-28	0	0.840	0.800	0.840	-	-	0	0	-	0.270	0.257	0.270	-	-	0	-	0.00%
2010-07-27	0	0.840	0.780	0.840	-	-	0	0	-	0.270	0.251	0.270	-	-	0	-	0.00%
2010-07-26	0	0.840	0.780	0.840	-	-	0	0	-	0.270	0.251	0.270	-	-	0	-	0.00%
2010-07-23	0	0.840	0.780	0.850	-	-	0	0	-	0.270	0.251	0.273	-	-	0	-	0.00%
2010-07-22	0	0.840	0.840	0.850	-	-	0	0	-	0.270	0.270	0.273	-	-	0	-	1.20%
2010-07-21	0	0.830	0.790	0.830	-	-	0	0	-	0.267	0.254	0.267	-	-	0	-	-1.19%
2010-07-20	0	0.840	0.780	0.840	-	-	0	0	-	0.270	0.251	0.270	-	-	0	-	0.00%
2010-07-19	0	0.840	0.750	0.850	-	-	0	0	-	0.270	0.241	0.273	-	-	0	-	0.00%
2010-07-16	0	0.840	0.790	0.850	-	-	0	0	-	0.270	0.254	0.273	-	-	0	-	0.00%
2010-07-15	0	0.840	0.840	0.850	0.800	0.800	100,000	80,000	0.8000	0.270	0.270	0.273	0.257	0.257	311,071	0.2572	-1.18%
2010-07-14	0	0.850	0.790	0.850	-	-	0	0	-	0.273	0.254	0.273	-	-	0	-	0.00%
2010-07-13	0	0.850	0.800	0.850	-	-	0	0	-	0.273	0.257	0.273	-	-	0	-	-6.59%
2010-07-12	0	0.910	0.800	0.910	0.920	0.920	4,000	3,680	0.9200	0.293	0.257	0.293	0.296	0.296	12,443	0.2958	8.33%
2010-07-09	0	0.840	0.780	0.840	-	-	0	0	-	0.270	0.251	0.270	-	-	0	-	-1.18%
2010-07-08	0	0.850	0.780	0.850	-	-	0	0	-	0.273	0.251	0.273	-	-	0	-	0.00%
2010-07-07	0	0.850	0.790	0.850	-	-	0	0	-	0.273	0.254	0.273	-	-	0	-	-1.16%
2010-07-06	0	0.860	0.780	0.860	-	-	0	0	-	0.276	0.251	0.276	-	-	0	-	0.00%
2010-07-05	0	0.860	0.780	0.860	-	-	0	0	-	0.276	0.251	0.276	-	-	0	-	0.00%
2010-07-02	0	0.860	0.820	0.860	0.790	0.860	12,000	9,760	0.8133	0.276	0.264	0.276	0.254	0.276	37,329	0.2615	0.00%
2010-06-30	0	0.860	0.780	0.860	-	-	0	0	-	0.276	0.251	0.276	-	-	0	-	-1.15%
2010-06-29	0	0.870	0.790	0.870	-	-	0	0	-	0.280	0.254	0.280	-	-	0	-	-1.14%
2010-06-28	0	0.880	0.790	0.880	-	-	0	0	-	0.283	0.254	0.283	-	-	0	-	0.00%
2010-06-25	0	0.880	0.880	0.890	-	-	0	0	-	0.283	0.283	0.286	-	-	0	-	6.02%
2010-06-24	0	0.830	0.890	0.900	0.830	0.830	20,000	16,600	0.8300	0.267	0.286	0.289	0.267	0.267	62,214	0.2668	0.00%
2010-06-23	0	0.830	0.800	0.830	-	-	0	0	-	0.267	0.257	0.267	-	-	0	-	-1.19%
2010-06-22	0	0.840	0.800	0.840	-	-	0	0	-	0.270	0.257	0.270	-	-	0	-	-1.18%
2010-06-21	0	0.850	0.800	0.900	-	-	0	0	-	0.273	0.257	0.289	-	-	0	-	0.00%
2010-06-18	0	0.850	0.790	0.850	-	-	0	0	-	0.273	0.254	0.273	-	-	0	-	0.00%
2010-06-17	0	0.850	0.790	0.900	0.850	0.850	40,000	34,000	0.8500	0.273	0.254	0.289	0.273	0.273	124,428	0.2732	1.19%
2010-06-15	0	0.840	0.780	0.850	-	-	0	0	-	0.270	0.251	0.273	-	-	0	-	0.00%
2010-06-14	0	0.840	0.780	0.850	-	-	0	0	-	0.270	0.251	0.273	-	-	0	-	0.00%
2010-06-11	0	0.840	0.790	0.850	-	-	0	0	-	0.270	0.254	0.273	-	-	0	-	0.00%
2010-06-10	0	0.840	0.780	0.840	-	-	0	0	-	0.270	0.251	0.270	-	-	0	-	0.00%
2010-06-09	0	0.840	0.770	0.850	-	-	0	0	-	0.270	0.248	0.273	-	-	0	-	0.00%
2010-06-08	0	0.840	0.780	0.850	-	-	0	0	-	0.270	0.251	0.273	-	-	0	-	0.00%
2010-06-07	0	0.840	0.780	0.850	-	-	0	0	-	0.270	0.251	0.273	-	-	0	-	0.00%
2010-06-04	0	0.840	0.810	0.840	0.820	0.840	28,000	23,120	0.8257	0.270	0.260	0.270	0.264	0.270	87,100	0.2654	5.00%
2010-06-03	0	0.800	0.800	0.890	0.800	0.830	20,000	16,360	0.8180	0.257	0.257	0.286	0.257	0.267	62,214	0.2630	-3.61%
2010-06-02	0	0.830	0.800	0.850	-	-	0	0	-	0.267	0.257	0.273	-	-	0	-	0.00%
2010-06-01	0	0.830	0.800	0.830	-	-	0	0	-	0.267	0.257	0.267	-	-	0	-	0.00%
2010-05-31	0	0.830	0.800	0.830	0.810	0.830	76,000	62,120	0.8174	0.267	0.257	0.267	0.260	0.267	236,414	0.2628	3.75%
2010-05-28	0	0.800	0.800	0.820	0.740	0.740	40,000	29,600	0.7400	0.257	0.257	0.264	0.238	0.238	124,428	0.2379	0.00%
2010-05-27	0	0.800	0.800	0.830	-	-	0	0	-	0.257	0.257	0.267	-	-	0	-	0.00%
2010-05-26	0	0.800	0.760	0.810	0.800	0.800	12,000	9,600	0.8000	0.257	0.244	0.260	0.257	0.257	37,329	0.2572	-2.44%
2010-05-25	0	0.820	0.790	0.820	0.760	0.820	184,000	142,360	0.7737	0.264	0.254	0.264	0.244	0.264	572,371	0.2487	-4.65%
2010-05-24	0	0.860	0.780	0.880	0.840	0.860	16,000	13,520	0.8450	0.276	0.251	0.283	0.270	0.276	49,771	0.2716	0.00%
2010-05-20	0	0.860	0.790	0.880	-	-	0	0	-	0.276	0.254	0.283	-	-	0	-	0.00%
2010-05-19	0	0.860	0.780	0.860	-	-	0	0	-	0.276	0.251	0.276	-	-	0	-	0.00%
2010-05-18	0	0.860	0.850	0.880	0.860	0.860	180,000	154,800	0.8600	0.276	0.273	0.283	0.276	0.276	559,928	0.2765	1.18%
2010-05-17	0	0.850	0.840	0.870	0.840	0.850	320,000	270,880	0.8465	0.273	0.270	0.280	0.270	0.273	995,427	0.2721	-1.16%
2010-05-14	0	0.860	0.860	0.900	0.860	0.890	156,000	138,720	0.8892	0.276	0.276	0.289	0.276	0.286	485,271	0.2859	-3.37%
2010-05-13	0	0.890	0.860	0.900	-	-	0	0	-	0.286	0.276	0.289	-	-	0	-	0.00%
2010-05-12	0	0.890	0.830	0.890	0.890	0.890	96,000	85,440	0.8900	0.286	0.267	0.286	0.286	0.286	298,628	0.2861	1.14%
2010-05-11	0	0.880	0.850	0.880	0.850	0.880	368,000	320,840	0.8718	0.283	0.273	0.283	0.273	0.283	1,144,741	0.2803	3.53%
2010-05-10	0	0.850	0.810	0.860	0.790	0.850	1,200,000	1,001,760	0.8348	0.273	0.260	0.276	0.254	0.273	3,732,852	0.2684	1.19%
2010-05-07	0	0.840	0.800	0.840	0.800	0.850	440,000	366,920	0.8339	0.270	0.257	0.270	0.257	0.273	1,368,712	0.2681	-2.33%
2010-05-06	0	0.860	0.800	0.860	0.800	0.860	716,000	606,000	0.8464	0.276	0.257	0.276	0.257	0.276	2,227,268	0.2721	0.00%
2010-05-05	0	0.860	0.830	0.890	0.850	0.860	132,000	112,960	0.8558	0.276	0.267	0.286	0.273	0.276	410,614	0.2751	-1.15%
2010-05-04	0	0.870	0.830	0.900	0.850	0.870	164,000	141,000	0.8598	0.280	0.267	0.289	0.273	0.280	510,156	0.2764	-1.14%
2010-05-03	0	0.880	0.830	0.880	0.830	0.880	54,000	45,600	0.8444	0.283	0.267	0.283	0.267	0.283	167,978	0.2715	3.53%
2010-04-30	0	0.850	0.830	0.850	0.840	0.850	88,000	74,480	0.8464	0.273	0.267	0.273	0.270	0.273	273,742	0.2721	0.00%
2010-04-29	0	0.850	0.840	0.880	0.850	0.850	248,000	210,800	0.8500	0.273	0.270	0.283	0.273	0.273	771,456	0.2732	0.00%
2010-04-28	0	0.850	0.840	0.860	0.840	0.860	120,000	101,960	0.8497	0.273	0.270	0.276	0.270	0.276	373,285	0.2731	-1.16%
2010-04-27	0	0.860	0.850	0.890	0.840	0.860	190,000	160,700	0.8458	0.276	0.273	0.286	0.270	0.276	591,035	0.2719	0.00%
2010-04-26	0	0.860	0.860	0.880	-	-	140,000	123,200	0.8800	0.276	0.276	0.283	-	-	435,499	0.2829	0.00%
2010-04-23	0	0.860	0.830	0.870	0.830	0.860	44,000	36,760	0.8355	0.276	0.267	0.280	0.267	0.276	136,871	0.2686	1.18%
2010-04-22	0	0.850	0.820	0.890	0.850	0.850	48,000	40,800	0.8500	0.273	0.264	0.286	0.273	0.273	149,314	0.2732	1.19%
2010-04-21	0	0.840	0.830	0.880	-	-	0	0	-	0.270	0.267	0.283	-	-	0	-	0.00%
2010-04-20	0	0.840	0.830	0.880	0.820	0.840	108,000	89,840	0.8319	0.270	0.267	0.283	0.264	0.270	335,957	0.2674	-2.33%
2010-04-19	0	0.860	0.820	0.860	0.850	0.860	116,000	99,080	0.8541	0.276	0.264	0.276	0.273	0.276	360,842	0.2746	1.18%
2010-04-16	0	0.850	0.850	0.900	0.820	0.900	268,000	234,560	0.8752	0.273	0.273	0.289	0.264	0.289	833,670	0.2814	1.19%
2010-04-15	0	0.840	0.830	0.850	0.840	0.940	530,000	463,640	0.8748	0.270	0.267	0.273	0.270	0.302	1,648,676	0.2812	-6.67%
2010-04-14	0	0.900	0.870	0.910	0.870	0.920	492,000	441,800	0.8980	0.289	0.280	0.293	0.280	0.296	1,530,469	0.2887	5.88%
2010-04-13	0	0.850	0.830	0.860	0.800	0.860	664,000	550,520	0.8291	0.273	0.267	0.276	0.257	0.276	2,065,511	0.2665	1.19%
2010-04-12	0	0.840	0.820	0.840	0.750	0.840	1,052,000	851,120	0.8090	0.270	0.264	0.270	0.241	0.270	3,272,467	0.2601	12.00%
2010-04-09	0	0.750	0.750	0.800	0.710	0.780	1,556,000	1,146,840	0.7370	0.241	0.241	0.257	0.228	0.251	4,840,265	0.2369	7.14%
2010-04-08	0	0.700	0.660	0.710	0.670	0.700	484,000	331,080	0.6840	0.225	0.212	0.228	0.215	0.225	1,505,584	0.2199	0.00%
2010-04-07	0	0.700	0.680	0.720	0.670	0.700	908,000	628,120	0.6918	0.225	0.219	0.231	0.215	0.225	2,824,525	0.2224	2.94%
2010-04-01	0	0.680	0.660	0.680	0.640	0.690	484,000	322,840	0.6670	0.219	0.212	0.219	0.206	0.222	1,505,584	0.2144	-1.45%
2010-03-31	0	0.690	0.640	0.690	0.670	0.690	372,000	254,440	0.6840	0.222	0.206	0.222	0.215	0.222	1,157,184	0.2199	1.47%
2010-03-30	0	0.680	0.640	0.680	0.640	0.690	1,136,000	763,120	0.6718	0.219	0.206	0.219	0.206	0.222	3,533,766	0.2160	11.48%
2010-03-29	0	0.610	0.570	0.630	0.610	0.610	120,000	73,200	0.6100	0.196	0.183	0.203	0.196	0.196	373,285	0.1961	1.67%
2010-03-26	0	0.600	0.570	0.600	0.600	0.600	16,000	9,600	0.6000	0.193	0.183	0.193	0.193	0.193	49,771	0.1929	3.45%
2010-03-25	0	0.580	0.570	0.590	0.580	0.600	372,000	217,920	0.5858	0.186	0.183	0.190	0.186	0.193	1,157,184	0.1883	-3.33%
2010-03-24	0	0.600	0.590	0.610	0.600	0.610	252,000	151,400	0.6008	0.193	0.190	0.196	0.193	0.196	783,899	0.1931	0.00%
2010-03-23	0	0.600	0.590	0.610	0.590	0.620	284,000	171,640	0.6044	0.193	0.190	0.196	0.190	0.199	883,442	0.1943	0.00%
2010-03-22	0	0.600	0.590	0.630	0.600	0.600	88,000	52,800	0.6000	0.193	0.190	0.203	0.193	0.193	273,742	0.1929	0.00%
2010-03-19	0	0.600	0.580	0.600	0.590	0.600	56,000	33,560	0.5993	0.193	0.186	0.193	0.190	0.193	174,200	0.1927	1.69%
2010-03-18	0	0.590	0.570	0.600	0.570	0.590	64,000	36,560	0.5713	0.190	0.183	0.193	0.183	0.190	199,085	0.1836	0.00%
2010-03-17	0	0.590	0.580	0.600	0.590	0.590	48,000	28,320	0.5900	0.190	0.186	0.193	0.190	0.190	149,314	0.1897	-1.67%
2010-03-16	0	0.600	0.600	0.610	0.570	0.600	32,000	18,600	0.5813	0.193	0.193	0.196	0.183	0.193	99,543	0.1869	-3.23%
2010-03-15	0	0.620	0.570	0.620	-	-	0	0	-	0.199	0.183	0.199	-	-	0	-	0.00%
2010-03-12	0	0.620	0.620	0.630	0.600	0.600	8,000	4,800	0.6000	0.199	0.199	0.203	0.193	0.193	24,886	0.1929	3.33%
2010-03-11	0	0.600	0.570	0.610	-	-	0	0	-	0.193	0.183	0.196	-	-	0	-	0.00%
2010-03-10	0	0.600	0.600	0.610	0.570	0.610	44,000	26,000	0.5909	0.193	0.193	0.196	0.183	0.196	136,871	0.1900	0.00%
2010-03-09	0	0.600	0.600	0.610	0.570	0.570	100,000	57,000	0.5700	0.193	0.193	0.196	0.183	0.183	311,071	0.1832	-1.64%
2010-03-08	0	0.610	0.570	0.610	-	-	0	0	-	0.196	0.183	0.196	-	-	0	-	0.00%
2010-03-05	0	0.610	0.570	0.610	0.580	0.610	120,000	72,840	0.6070	0.196	0.183	0.196	0.186	0.196	373,285	0.1951	7.02%
2010-03-04	0	0.570	0.550	0.580	-	-	0	0	-	0.183	0.177	0.186	-	-	0	-	0.00%
2010-03-03	0	0.570	0.560	0.580	-	-	0	0	-	0.183	0.180	0.186	-	-	0	-	0.00%
2010-03-02	0	0.570	0.550	0.580	-	-	0	0	-	0.183	0.177	0.186	-	-	0	-	0.00%
2010-03-01	0	0.570	0.570	0.590	-	-	0	0	-	0.183	0.183	0.190	-	-	0	-	0.00%
2010-02-26	0	0.570	0.550	0.580	0.570	0.570	100,000	57,000	0.5700	0.183	0.177	0.186	0.183	0.183	311,071	0.1832	0.00%
2010-02-25	0	0.570	0.560	0.570	0.550	0.590	348,000	197,720	0.5682	0.183	0.180	0.183	0.177	0.190	1,082,527	0.1826	3.64%
2010-02-24	0	0.550	0.550	0.570	0.550	0.550	24,000	13,200	0.5500	0.177	0.177	0.183	0.177	0.177	74,657	0.1768	-5.17%
2010-02-23	0	0.580	0.570	0.590	0.550	0.580	80,000	44,640	0.5580	0.186	0.183	0.190	0.177	0.186	248,857	0.1794	0.00%
2010-02-22	0	0.580	0.560	0.570	0.570	0.580	68,000	38,880	0.5718	0.186	0.180	0.183	0.183	0.186	211,528	0.1838	-6.45%
2010-02-19	0	0.620	0.570	0.640	-	-	0	0	-	0.199	0.183	0.206	-	-	0	-	0.00%
2010-02-18	0	0.620	0.620	0.630	-	-	0	0	-	0.199	0.199	0.203	-	-	0	-	1.64%
2010-02-17	0	0.610	0.550	0.640	-	-	0	0	-	0.196	0.177	0.206	-	-	0	-	0.00%
2010-02-12	0	0.610	0.520	0.610	-	-	0	0	-	0.196	0.167	0.196	-	-	0	-	-1.61%
2010-02-11	0	0.620	0.620	0.630	-	-	0	0	-	0.199	0.199	0.203	-	-	0	-	1.64%
2010-02-10	0	0.610	0.560	0.640	-	-	0	0	-	0.196	0.180	0.206	-	-	0	-	0.00%
2010-02-09	0	0.610	0.530	0.610	0.620	0.620	140,000	86,800	0.6200	0.196	0.170	0.196	0.199	0.199	435,499	0.1993	-4.69%
2010-02-08	0	0.640	0.540	0.650	-	-	0	0	-	0.206	0.174	0.209	-	-	0	-	0.00%
2010-02-05	0	0.640	0.560	0.640	-	-	2,000	1,280	0.6400	0.206	0.180	0.206	-	-	6,221	0.2057	0.00%
2010-02-04	0	0.640	0.590	0.640	0.640	0.680	1,512,000	1,027,680	0.6797	0.206	0.190	0.206	0.206	0.219	4,703,393	0.2185	3.23%
2010-02-03	0	0.620	0.580	0.620	0.620	0.620	20,000	12,400	0.6200	0.199	0.186	0.199	0.199	0.199	62,214	0.1993	0.00%
2010-02-02	0	0.620	0.560	0.620	0.600	0.620	100,000	61,840	0.6184	0.199	0.180	0.199	0.193	0.199	311,071	0.1988	3.33%
2010-02-01	0	0.600	0.600	0.610	0.540	0.560	88,000	48,960	0.5564	0.193	0.193	0.196	0.174	0.180	273,742	0.1789	5.26%
2010-01-29	0	0.570	0.540	0.590	-	-	0	0	-	0.183	0.174	0.190	-	-	0	-	0.00%
2010-01-28	0	0.570	0.590	0.620	0.570	0.580	2,356,000	1,343,320	0.5702	0.183	0.190	0.199	0.183	0.186	7,328,832	0.1833	-5.00%
2010-01-27	0	0.600	0.560	0.640	-	-	0	0	-	0.193	0.180	0.206	-	-	0	-	0.00%
2010-01-26	0	0.600	0.560	0.620	0.600	0.600	100,000	60,000	0.6000	0.193	0.180	0.199	0.193	0.193	311,071	0.1929	-6.25%
2010-01-25	0	0.640	0.610	0.640	0.640	0.650	144,000	92,760	0.6442	0.206	0.196	0.206	0.206	0.209	447,942	0.2071	-1.54%
2010-01-22	0	0.650	0.600	0.650	0.630	0.650	144,000	91,200	0.6333	0.209	0.193	0.209	0.203	0.209	447,942	0.2036	-1.52%
2010-01-21	0	0.660	0.600	0.660	0.620	0.660	356,000	230,400	0.6472	0.212	0.193	0.212	0.199	0.212	1,107,413	0.2081	3.13%
2010-01-20	0	0.640	0.630	0.640	0.640	0.670	484,000	313,520	0.6478	0.206	0.203	0.206	0.206	0.215	1,505,584	0.2082	-1.54%
2010-01-19	0	0.650	0.640	0.660	0.620	0.660	1,320,000	847,320	0.6419	0.209	0.206	0.212	0.199	0.212	4,106,137	0.2064	6.56%
2010-01-18	0	0.610	0.600	0.620	0.600	0.610	172,000	103,720	0.6030	0.196	0.193	0.199	0.193	0.196	535,042	0.1939	0.00%
2010-01-15	0	0.610	0.610	0.620	0.570	0.610	120,000	70,120	0.5843	0.196	0.196	0.199	0.183	0.196	373,285	0.1878	3.39%
2010-01-14	0	0.590	0.590	0.620	0.590	0.610	332,000	199,760	0.6017	0.190	0.190	0.199	0.190	0.196	1,032,756	0.1934	0.00%
2010-01-13	0	0.590	0.580	0.610	0.590	0.600	500,000	296,440	0.5929	0.190	0.186	0.196	0.190	0.193	1,555,355	0.1906	-3.28%
2010-01-12	0	0.610	0.600	0.610	0.600	0.620	160,000	97,400	0.6088	0.196	0.193	0.196	0.193	0.199	497,714	0.1957	0.00%
2010-01-11	0	0.610	0.600	0.620	0.590	0.610	76,000	45,560	0.5995	0.196	0.193	0.199	0.190	0.196	236,414	0.1927	0.00%
2010-01-08	0	0.610	0.610	0.620	0.590	0.610	640,000	389,960	0.6093	0.196	0.196	0.199	0.190	0.196	1,990,854	0.1959	3.39%
2010-01-07	0	0.590	0.580	0.600	0.580	0.590	132,287	77,558	0.5863	0.190	0.186	0.193	0.186	0.190	411,506	0.1885	0.00%
2010-01-06	0	0.590	0.580	0.600	0.580	0.590	264,000	153,320	0.5808	0.190	0.186	0.193	0.186	0.190	821,227	0.1867	1.72%
2010-01-05	0	0.580	0.560	0.600	0.580	0.580	408,000	236,640	0.5800	0.186	0.180	0.193	0.186	0.186	1,269,170	0.1865	0.00%
2010-01-04	0	0.580	0.550	0.590	-	-	0	0	-	0.186	0.177	0.190	-	-	0	-	0.00%
2009-12-31	0	0.580	0.560	0.590	-	-	0	0	-	0.186	0.180	0.190	-	-	0	-	0.00%
2009-12-30	0	0.580	0.550	0.580	-	-	0	0	-	0.186	0.177	0.186	-	-	0	-	-1.69%
2009-12-29	0	0.590	0.540	0.600	-	-	0	0	-	0.190	0.174	0.193	-	-	0	-	0.00%
2009-12-28	0	0.590	0.560	0.590	-	-	0	0	-	0.190	0.180	0.190	-	-	0	-	0.00%
2009-12-24	0	0.590	0.560	0.600	0.560	0.590	124,000	70,040	0.5648	0.190	0.180	0.193	0.180	0.190	385,728	0.1816	1.72%
2009-12-23	0	0.580	0.530	0.580	-	-	0	0	-	0.186	0.170	0.186	-	-	0	-	0.00%
2009-12-22	0	0.580	0.540	0.600	0.580	0.580	12,000	6,960	0.5800	0.186	0.174	0.193	0.186	0.186	37,329	0.1865	0.00%
2009-12-21	0	0.580	0.580	0.590	0.520	0.530	412,000	218,280	0.5298	0.186	0.186	0.190	0.167	0.170	1,281,612	0.1703	9.43%
2009-12-18	0	0.530	0.520	0.580	0.520	0.550	640,000	341,800	0.5341	0.170	0.167	0.186	0.167	0.177	1,990,854	0.1717	-5.36%
2009-12-17	0	0.560	0.550	0.570	0.560	0.570	220,000	124,400	0.5655	0.180	0.177	0.183	0.180	0.183	684,356	0.1818	-3.45%
2009-12-16	0	0.580	0.560	0.600	0.580	0.580	100,000	58,000	0.5800	0.186	0.180	0.193	0.186	0.186	311,071	0.1865	0.00%
2009-12-15	0	0.580	0.570	0.600	0.580	0.590	280,000	163,200	0.5829	0.186	0.183	0.193	0.186	0.190	870,999	0.1874	1.75%
2009-12-14	0	0.570	0.570	0.590	-	-	0	0	-	0.183	0.183	0.190	-	-	0	-	0.00%
2009-12-11	0	0.570	0.570	0.610	0.570	0.590	92,000	53,240	0.5787	0.183	0.183	0.196	0.183	0.190	286,185	0.1860	0.00%
2009-12-10	0	0.570	0.570	0.580	0.550	0.580	376,000	213,440	0.5677	0.183	0.183	0.186	0.177	0.186	1,169,627	0.1825	-3.39%
2009-12-09	0	0.590	0.570	0.610	0.580	0.590	328,000	191,120	0.5827	0.190	0.183	0.196	0.186	0.190	1,020,313	0.1873	-4.84%
2009-12-08	0	0.620	0.590	0.620	-	-	0	0	-	0.199	0.190	0.199	-	-	0	-	0.00%
2009-12-07	0	0.620	0.590	0.630	0.580	0.620	176,000	104,320	0.5927	0.199	0.190	0.203	0.186	0.199	547,485	0.1905	-1.59%
2009-12-04	0	0.630	0.620	0.640	0.560	0.640	3,344,000	2,012,120	0.6017	0.203	0.199	0.206	0.180	0.206	10,402,214	0.1934	3.28%
2009-12-03	0	0.610	0.610	0.620	-	-	0	0	-	0.196	0.196	0.199	-	-	0	-	5.17%
2009-12-02	0	0.580	0.580	0.620	0.580	0.580	60,000	34,800	0.5800	0.186	0.186	0.199	0.186	0.186	186,643	0.1865	-1.69%
2009-12-01	0	0.590	0.590	0.620	0.570	0.590	220,000	125,800	0.5718	0.190	0.190	0.199	0.183	0.190	684,356	0.1838	-1.67%
2009-11-30	0	0.600	0.560	0.660	0.590	0.630	200,000	121,040	0.6052	0.193	0.180	0.212	0.190	0.203	622,142	0.1946	1.69%
2009-11-27	0	0.590	0.550	0.590	0.520	0.590	284,000	161,120	0.5673	0.190	0.177	0.190	0.167	0.190	883,442	0.1824	-1.67%
2009-11-26	0	0.600	0.580	0.600	0.590	0.600	112,000	66,720	0.5957	0.193	0.186	0.193	0.190	0.193	348,400	0.1915	0.00%
2009-11-25	0	0.600	0.600	0.610	0.580	0.600	100,000	58,080	0.5808	0.193	0.193	0.196	0.186	0.193	311,071	0.1867	3.45%
2009-11-24	0	0.580	0.580	0.610	0.580	0.620	128,000	77,720	0.6072	0.186	0.186	0.196	0.186	0.199	398,171	0.1952	-3.33%
2009-11-23	0	0.600	0.600	0.620	0.600	0.600	4,000	2,400	0.6000	0.193	0.193	0.199	0.193	0.193	12,443	0.1929	-1.64%
2009-11-20	0	0.610	0.590	0.610	0.610	0.630	232,000	145,760	0.6283	0.196	0.190	0.196	0.196	0.203	721,685	0.2020	0.00%
2009-11-19	0	0.610	0.610	0.630	0.580	0.630	364,000	221,840	0.6095	0.196	0.196	0.203	0.186	0.203	1,132,298	0.1959	3.39%
2009-11-18	0	0.590	0.580	0.590	0.570	0.620	288,000	169,320	0.5879	0.190	0.186	0.190	0.183	0.199	895,884	0.1890	0.00%
2009-11-17	0	0.590	0.590	0.610	0.580	0.640	240,000	148,800	0.6200	0.190	0.190	0.196	0.186	0.206	746,570	0.1993	-3.28%
2009-11-16	0	0.610	0.600	0.610	0.590	0.620	260,000	158,920	0.6112	0.196	0.193	0.196	0.190	0.199	808,785	0.1965	3.39%
2009-11-13	0	0.590	0.570	0.590	0.570	0.590	148,000	85,520	0.5778	0.190	0.183	0.190	0.183	0.190	460,385	0.1858	-1.67%
2009-11-12	0	0.600	0.580	0.610	0.600	0.600	68,000	40,800	0.6000	0.193	0.186	0.196	0.193	0.193	211,528	0.1929	0.00%
2009-11-11	0	0.600	0.570	0.600	0.570	0.600	108,000	61,800	0.5722	0.193	0.183	0.193	0.183	0.193	335,957	0.1840	0.00%
2009-11-10	0	0.600	0.570	0.600	0.560	0.600	100,000	58,400	0.5840	0.193	0.183	0.193	0.180	0.193	311,071	0.1877	1.69%
2009-11-09	0	0.590	0.590	0.640	0.580	0.640	56,000	34,480	0.6157	0.190	0.190	0.206	0.186	0.206	174,200	0.1979	-4.84%
2009-11-06	0	0.620	0.620	0.640	0.590	0.680	1,148,000	708,920	0.6175	0.199	0.199	0.206	0.190	0.219	3,571,095	0.1985	0.00%
2009-11-05	0	0.620	0.590	0.640	0.570	0.620	720,000	428,240	0.5948	0.199	0.190	0.206	0.183	0.199	2,239,711	0.1912	10.71%
2009-11-04	0	0.560	0.560	0.580	0.560	0.580	208,000	119,240	0.5733	0.180	0.180	0.186	0.180	0.186	647,028	0.1843	1.82%
2009-11-03	0	0.550	0.540	0.570	0.550	0.570	504,000	285,600	0.5667	0.177	0.174	0.183	0.177	0.183	1,567,798	0.1822	-3.51%
2009-11-02	0	0.570	0.540	0.570	0.530	0.570	624,000	339,840	0.5446	0.183	0.174	0.183	0.170	0.183	1,941,083	0.1751	3.64%
2009-10-30	0	0.550	0.550	0.560	0.530	0.600	4,140,000	2,365,040	0.5713	0.177	0.177	0.180	0.170	0.193	12,878,339	0.1836	7.84%
2009-10-29	0	0.510	0.510	0.520	0.510	0.510	88,000	44,880	0.5100	0.164	0.164	0.167	0.164	0.164	273,742	0.1639	-3.77%
2009-10-28	0	0.530	0.520	0.540	0.530	0.530	60,000	31,800	0.5300	0.170	0.167	0.174	0.170	0.170	186,643	0.1704	-1.85%
2009-10-27	0	0.540	0.530	0.550	0.510	0.540	88,000	45,440	0.5164	0.174	0.170	0.177	0.164	0.174	273,742	0.1660	0.00%
2009-10-23	0	0.540	0.540	0.550	0.530	0.570	360,000	191,600	0.5322	0.174	0.174	0.177	0.170	0.183	1,119,856	0.1711	-1.82%
2009-10-22	0	0.550	0.540	0.560	0.550	0.570	24,000	13,520	0.5633	0.177	0.174	0.180	0.177	0.183	74,657	0.1811	-1.79%
2009-10-21	0	0.560	0.560	0.570	0.520	0.590	2,804,000	1,645,320	0.5868	0.180	0.180	0.183	0.167	0.190	8,722,430	0.1886	7.69%
2009-10-20	0	0.520	0.510	0.550	-	-	0	0	-	0.167	0.164	0.177	-	-	0	-	0.00%
2009-10-19	0	0.520	0.520	0.540	0.510	0.520	148,000	76,880	0.5195	0.167	0.167	0.174	0.164	0.167	460,385	0.1670	0.00%
2009-10-16	0	0.520	0.520	0.540	0.510	0.540	252,000	130,760	0.5189	0.167	0.167	0.174	0.164	0.174	783,899	0.1668	0.00%
2009-10-15	0	0.520	0.520	0.540	0.520	0.540	240,000	125,040	0.5210	0.167	0.167	0.174	0.167	0.174	746,570	0.1675	-3.70%
2009-10-14	0	0.540	0.520	0.540	0.520	0.540	200,000	104,320	0.5216	0.174	0.167	0.174	0.167	0.174	622,142	0.1677	-1.82%
2009-10-13	0	0.550	0.540	0.550	0.550	0.550	100,000	55,000	0.5500	0.177	0.174	0.177	0.177	0.177	311,071	0.1768	0.00%
2009-10-12	0	0.550	0.530	0.550	0.540	0.560	480,000	263,800	0.5496	0.177	0.170	0.177	0.174	0.180	1,493,141	0.1767	-1.79%
2009-10-09	0	0.560	0.540	0.560	0.520	0.570	848,000	467,800	0.5517	0.180	0.174	0.180	0.167	0.183	2,637,882	0.1773	3.70%
2009-10-08	0	0.540	0.530	0.540	0.530	0.540	216,000	116,040	0.5372	0.174	0.170	0.174	0.170	0.174	671,913	0.1727	0.00%
2009-10-07	0	0.540	0.520	0.540	0.520	0.550	464,000	248,760	0.5361	0.174	0.167	0.174	0.167	0.177	1,443,369	0.1723	-1.82%
2009-10-06	0	0.550	0.540	0.560	0.510	0.590	3,572,000	2,015,600	0.5643	0.177	0.174	0.180	0.164	0.190	11,111,456	0.1814	10.00%
2009-10-05	0	0.500	0.490	0.510	0.480	0.500	1,051,770	515,890	0.4905	0.161	0.158	0.164	0.154	0.161	3,271,751	0.1577	-1.96%
2009-10-02	0	0.510	0.485	0.530	-	-	0	0	-	0.164	0.156	0.170	-	-	0	-	0.00%
2009-09-30	0	0.510	0.495	0.530	-	-	0	0	-	0.164	0.159	0.170	-	-	0	-	0.00%
2009-09-29	0	0.510	0.510	0.540	0.510	0.520	340,000	173,800	0.5112	0.164	0.164	0.174	0.164	0.167	1,057,641	0.1643	-5.56%
2009-09-28	0	0.540	0.485	0.540	-	-	0	0	-	0.174	0.156	0.174	-	-	0	-	0.00%
2009-09-25	0	0.540	0.490	0.540	-	-	0	0	-	0.174	0.158	0.174	-	-	0	-	0.00%
2009-09-24	0	0.540	0.500	0.540	-	-	0	0	-	0.174	0.161	0.174	-	-	0	-	0.00%
2009-09-23	0	0.540	0.520	0.540	0.540	0.550	36,000	19,600	0.5444	0.174	0.167	0.174	0.174	0.177	111,986	0.1750	-1.82%
2009-09-22	0	0.550	0.510	0.550	-	-	0	0	-	0.177	0.164	0.177	-	-	0	-	0.00%
2009-09-21	0	0.550	0.520	0.550	0.550	0.550	4,000	2,200	0.5500	0.177	0.167	0.177	0.177	0.177	12,443	0.1768	10.00%
2009-09-18	0	0.500	0.500	0.520	0.485	0.485	28,000	13,580	0.4850	0.161	0.161	0.167	0.156	0.156	87,100	0.1559	-5.66%
2009-09-17	0	0.530	0.530	0.550	0.530	0.530	100,000	53,000	0.5300	0.170	0.170	0.177	0.170	0.170	311,071	0.1704	0.00%
2009-09-16	0	0.530	0.530	0.550	0.530	0.530	20,000	10,600	0.5300	0.170	0.170	0.177	0.170	0.170	62,214	0.1704	-5.36%
2009-09-15	0	0.560	0.540	0.590	0.510	0.560	1,152,000	598,920	0.5199	0.180	0.174	0.190	0.164	0.180	3,583,538	0.1671	5.66%
2009-09-14	0	0.530	0.520	0.530	0.520	0.530	104,000	54,120	0.5204	0.170	0.167	0.170	0.167	0.170	323,514	0.1673	0.00%
2009-09-11	0	0.530	0.530	0.550	0.530	0.550	258,000	141,220	0.5474	0.170	0.170	0.177	0.170	0.177	802,563	0.1760	-3.64%
2009-09-10	0	0.550	0.550	0.560	0.500	0.580	3,172,971	1,768,446	0.5573	0.177	0.177	0.180	0.161	0.186	9,870,192	0.1792	10.00%
2009-09-09	0	0.500	0.500	0.530	0.500	0.520	40,000	20,240	0.5060	0.161	0.161	0.170	0.161	0.167	124,428	0.1627	-5.66%
2009-09-08	0	0.530	0.520	0.530	0.510	0.530	436,000	227,720	0.5223	0.170	0.167	0.170	0.164	0.170	1,356,269	0.1679	1.92%
2009-09-07	0	0.520	0.520	0.530	0.520	0.530	1,040,000	550,920	0.5297	0.167	0.167	0.170	0.167	0.170	3,235,138	0.1703	-3.70%
2009-09-04	0	0.540	0.520	0.540	0.510	0.550	1,740,000	910,400	0.5232	0.174	0.167	0.174	0.164	0.177	5,412,635	0.1682	-1.82%
2009-09-03	0	0.550	0.540	0.550	0.550	0.550	40,000	22,000	0.5500	0.177	0.174	0.177	0.177	0.177	124,428	0.1768	0.00%
2009-09-02	0	0.550	0.530	0.570	-	-	0	0	-	0.177	0.170	0.183	-	-	0	-	0.00%
2009-09-01	0	0.550	0.550	0.570	0.540	0.550	392,000	215,280	0.5492	0.177	0.177	0.183	0.174	0.177	1,219,398	0.1765	0.00%
2009-08-31	0	0.550	0.540	0.560	0.550	0.560	552,000	309,000	0.5598	0.177	0.174	0.180	0.177	0.180	1,717,112	0.1800	-6.78%
2009-08-28	0	0.590	0.550	0.590	0.590	0.590	4,000	2,360	0.5900	0.190	0.177	0.190	0.190	0.190	12,443	0.1897	0.00%
2009-08-27	0	0.590	0.550	0.600	-	-	0	0	-	0.190	0.177	0.193	-	-	0	-	0.00%
2009-08-26	0	0.590	0.590	0.600	0.550	0.590	248,000	144,840	0.5840	0.190	0.190	0.193	0.177	0.190	771,456	0.1877	3.51%
2009-08-25	0	0.570	0.530	0.590	-	-	0	0	-	0.183	0.170	0.190	-	-	0	-	0.00%
2009-08-24	0	0.570	0.540	0.590	-	-	0	0	-	0.183	0.174	0.190	-	-	0	-	0.00%
2009-08-21	0	0.570	0.540	0.570	0.570	0.570	8,000	4,560	0.5700	0.183	0.174	0.183	0.183	0.183	24,886	0.1832	3.64%
2009-08-20	0	0.550	0.550	0.570	0.520	0.560	480,000	261,320	0.5444	0.177	0.177	0.183	0.167	0.180	1,493,141	0.1750	1.85%
2009-08-19	0	0.540	0.540	0.550	0.540	0.560	952,000	526,880	0.5534	0.174	0.174	0.177	0.174	0.180	2,961,396	0.1779	-3.57%
2009-08-18	0	0.560	0.540	0.580	0.540	0.560	200,000	108,800	0.5440	0.180	0.174	0.186	0.174	0.180	622,142	0.1749	1.82%
2009-08-17	0	0.550	0.550	0.580	0.550	0.560	1,036,000	573,960	0.5540	0.177	0.177	0.186	0.177	0.180	3,222,695	0.1781	-1.79%
2009-08-14	0	0.560	0.560	0.590	0.560	0.600	1,963,655	1,129,897	0.5754	0.180	0.180	0.190	0.180	0.193	6,108,361	0.1850	-8.20%
2009-08-13	0	0.610	0.610	0.620	0.600	0.600	100,000	60,000	0.6000	0.196	0.196	0.199	0.193	0.193	311,071	0.1929	-1.61%
2009-08-12	0	0.620	0.610	0.630	0.580	0.620	572,000	341,640	0.5973	0.199	0.196	0.203	0.186	0.199	1,779,326	0.1920	-6.06%
2009-08-11	0	0.660	0.620	0.660	0.660	0.670	36,000	24,040	0.6678	0.212	0.199	0.212	0.212	0.215	111,986	0.2147	0.00%
2009-08-10	0	0.660	0.620	0.660	0.600	0.720	1,692,000	1,095,000	0.6472	0.212	0.199	0.212	0.193	0.231	5,263,321	0.2080	13.79%
2009-08-07	0	0.580	0.580	0.600	0.580	0.600	480,000	285,200	0.5942	0.186	0.186	0.193	0.186	0.193	1,493,141	0.1910	-3.33%
2009-08-06	0	0.600	0.570	0.610	-	-	0	0	-	0.193	0.183	0.196	-	-	0	-	0.00%
2009-08-05	0	0.600	0.570	0.600	0.600	0.620	636,000	388,760	0.6113	0.193	0.183	0.193	0.193	0.199	1,978,411	0.1965	3.45%
2009-08-04	0	0.580	0.560	0.580	0.580	0.580	128,000	74,240	0.5800	0.186	0.180	0.186	0.186	0.186	398,171	0.1865	-3.33%
2009-08-03	0	0.600	0.570	0.640	0.570	0.600	224,000	130,640	0.5832	0.193	0.183	0.206	0.183	0.193	696,799	0.1875	5.26%
2009-07-31	0	0.570	0.550	0.570	-	-	0	0	-	0.183	0.177	0.183	-	-	0	-	0.00%
2009-07-30	0	0.570	0.550	0.570	0.550	0.590	64,000	35,360	0.5525	0.183	0.177	0.183	0.177	0.190	199,085	0.1776	3.64%
2009-07-29	0	0.550	0.550	0.580	0.550	0.580	444,000	249,400	0.5617	0.177	0.177	0.186	0.177	0.186	1,381,155	0.1806	-8.33%
2009-07-28	0	0.600	0.560	0.600	0.540	0.600	364,000	201,320	0.5531	0.193	0.180	0.193	0.174	0.193	1,132,298	0.1778	7.14%
2009-07-27	0	0.560	0.540	0.560	0.550	0.600	676,000	378,120	0.5593	0.180	0.174	0.180	0.177	0.193	2,102,840	0.1798	1.82%
2009-07-24	0	0.550	0.520	0.550	0.520	0.560	748,000	394,800	0.5278	0.177	0.167	0.177	0.167	0.180	2,326,811	0.1697	1.85%
2009-07-23	0	0.540	0.520	0.540	0.520	0.560	240,000	128,480	0.5353	0.174	0.167	0.174	0.167	0.180	746,570	0.1721	-1.82%
2009-07-22	0	0.550	0.540	0.550	0.520	0.550	12,000	6,480	0.5400	0.177	0.174	0.177	0.167	0.177	37,329	0.1736	3.77%
2009-07-21	0	0.530	0.530	0.550	0.530	0.560	452,000	247,600	0.5478	0.170	0.170	0.177	0.170	0.180	1,406,041	0.1761	-3.64%
2009-07-20	0	0.550	0.550	0.560	0.510	0.570	2,444,000	1,329,880	0.5441	0.177	0.177	0.180	0.164	0.183	7,602,575	0.1749	10.00%
2009-07-17	0	0.500	0.500	0.510	-	-	0	0	-	0.161	0.161	0.164	-	-	0	-	0.00%
2009-07-16	0	0.500	0.500	0.510	0.500	0.510	292,000	147,080	0.5037	0.161	0.161	0.164	0.161	0.164	908,327	0.1619	0.00%
2009-07-15	0	0.500	0.490	0.500	0.490	0.500	136,000	67,840	0.4988	0.161	0.158	0.161	0.158	0.161	423,057	0.1604	2.04%
2009-07-14	0	0.490	0.485	0.500	0.490	0.490	88,000	43,120	0.4900	0.158	0.156	0.161	0.158	0.158	273,742	0.1575	2.08%
2009-07-13	0	0.480	0.480	0.500	0.480	0.480	804,000	385,920	0.4800	0.154	0.154	0.161	0.154	0.154	2,501,011	0.1543	0.00%
2009-07-10	0	0.480	0.470	0.480	0.480	0.480	684,000	328,320	0.4800	0.154	0.151	0.154	0.154	0.154	2,127,726	0.1543	-1.03%
2009-07-09	0	0.485	0.455	0.490	-	-	0	0	-	0.156	0.146	0.158	-	-	0	-	0.00%
2009-07-08	0	0.485	0.470	0.490	-	-	0	0	-	0.156	0.151	0.158	-	-	0	-	0.00%
2009-07-07	0	0.485	0.485	0.490	0.485	0.495	520,000	254,720	0.4898	0.156	0.156	0.158	0.156	0.159	1,617,569	0.1575	-3.00%
2009-07-06	0	0.500	0.470	0.500	0.500	0.500	100,000	50,000	0.5000	0.161	0.151	0.161	0.161	0.161	311,071	0.1607	0.00%
2009-07-03	0	0.500	0.475	0.500	0.460	0.500	48,000	23,200	0.4833	0.161	0.153	0.161	0.148	0.161	149,314	0.1554	4.17%
2009-07-02	0	0.480	0.480	0.495	0.480	0.485	84,000	40,500	0.4821	0.154	0.154	0.159	0.154	0.156	261,300	0.1550	0.00%
2009-06-30	0	0.480	0.465	0.495	0.480	0.500	240,000	116,780	0.4866	0.154	0.149	0.159	0.154	0.161	746,570	0.1564	-7.69%
2009-06-29	0	0.520	0.500	0.520	0.520	0.530	112,000	58,360	0.5211	0.167	0.161	0.167	0.167	0.170	348,400	0.1675	-3.70%
2009-06-26	0	0.540	0.520	0.540	0.480	0.540	1,288,000	642,980	0.4992	0.174	0.167	0.174	0.154	0.174	4,006,594	0.1605	-1.82%
2009-06-25	0	0.550	0.500	0.550	0.550	0.550	36,000	19,800	0.5500	0.177	0.161	0.177	0.177	0.177	111,986	0.1768	-6.78%
2009-06-24	0	0.590	0.500	0.590	-	-	0	0	-	0.190	0.161	0.190	-	-	0	-	0.00%
2009-06-23	0	0.590	0.500	0.590	-	-	0	0	-	0.190	0.161	0.190	-	-	0	-	-3.28%
2009-06-22	0	0.610	0.520	0.660	-	-	0	0	-	0.196	0.167	0.212	-	-	0	-	0.00%
2009-06-19	0	0.610	0.520	0.610	0.610	0.610	8,000	4,880	0.6100	0.196	0.167	0.196	0.196	0.196	24,886	0.1961	1.67%
2009-06-18	0	0.600	0.540	0.640	-	-	0	0	-	0.193	0.174	0.206	-	-	0	-	0.00%
2009-06-17	0	0.600	0.540	0.620	-	-	0	0	-	0.193	0.174	0.199	-	-	0	-	0.00%
2009-06-16	0	0.600	0.540	0.600	-	-	0	0	-	0.193	0.174	0.193	-	-	0	-	0.00%
2009-06-15	0	0.600	0.560	0.640	-	-	0	0	-	0.193	0.180	0.206	-	-	0	-	0.00%
2009-06-12	0	0.600	0.600	0.640	0.600	0.600	128,000	76,800	0.6000	0.193	0.193	0.206	0.193	0.193	398,171	0.1929	-9.09%
2009-06-11	0	0.660	0.600	0.660	0.690	0.690	4,000	2,760	0.6900	0.212	0.193	0.212	0.222	0.222	12,443	0.2218	3.13%
2009-06-10	0	0.640	0.620	0.650	0.560	0.640	80,000	47,960	0.5995	0.206	0.199	0.209	0.180	0.206	248,857	0.1927	0.00%
2009-06-09	0	0.640	0.610	0.640	0.600	0.640	96,000	59,560	0.6204	0.206	0.196	0.206	0.193	0.206	298,628	0.1994	0.00%
2009-06-08	0	0.640	0.640	0.650	0.600	0.650	284,000	176,600	0.6218	0.206	0.206	0.209	0.193	0.209	883,442	0.1999	6.67%
2009-06-05	0	0.600	0.600	0.610	0.560	0.560	96,000	53,760	0.5600	0.193	0.193	0.196	0.180	0.180	298,628	0.1800	-1.64%
2009-06-04	0	0.610	0.570	0.610	0.620	0.620	4,000	2,480	0.6200	0.196	0.183	0.196	0.199	0.199	12,443	0.1993	1.67%
2009-06-03	0	0.600	0.580	0.600	0.600	0.610	8,000	4,840	0.6050	0.193	0.186	0.193	0.193	0.196	24,886	0.1945	1.69%
2009-06-02	0	0.590	0.550	0.590	0.590	0.610	16,000	9,520	0.5950	0.190	0.177	0.190	0.190	0.196	49,771	0.1913	3.51%
2009-06-01	0	0.570	0.570	0.600	0.570	0.600	504,000	290,480	0.5763	0.183	0.183	0.193	0.183	0.193	1,567,798	0.1853	3.64%
2009-05-29	0	0.550	0.530	0.550	0.500	0.550	148,000	80,400	0.5432	0.177	0.170	0.177	0.161	0.177	460,385	0.1746	-1.79%
2009-05-27	0	0.560	0.530	0.560	0.520	0.560	136,000	75,600	0.5559	0.180	0.170	0.180	0.167	0.180	423,057	0.1787	1.82%
2009-05-26	0	0.550	0.530	0.550	-	-	0	0	-	0.177	0.170	0.177	-	-	0	-	-1.79%
2009-05-25	0	0.560	0.530	0.580	-	-	0	0	-	0.180	0.170	0.186	-	-	0	-	0.00%
2009-05-22	0	0.560	0.530	0.560	0.580	0.580	16,000	9,280	0.5800	0.180	0.170	0.180	0.186	0.186	49,771	0.1865	0.00%
2009-05-21	0	0.560	0.550	0.570	0.500	0.590	1,028,000	556,840	0.5417	0.180	0.177	0.183	0.161	0.190	3,197,810	0.1741	9.80%
2009-05-20	0	0.510	0.510	0.530	0.490	0.510	348,000	176,280	0.5066	0.164	0.164	0.170	0.158	0.164	1,082,527	0.1628	4.08%
2009-05-19	0	0.490	0.485	0.490	0.490	0.490	568,000	278,320	0.4900	0.158	0.156	0.158	0.158	0.158	1,766,883	0.1575	6.52%
2009-05-18	0	0.460	0.460	0.490	0.460	0.480	40,000	19,120	0.4780	0.148	0.148	0.158	0.148	0.154	124,428	0.1537	-4.17%
2009-05-15	0	0.480	0.480	0.510	0.480	0.480	128,000	61,440	0.4800	0.154	0.154	0.164	0.154	0.154	398,171	0.1543	0.00%
2009-05-14	0	0.480	0.460	0.500	-	-	0	0	-	0.154	0.148	0.161	-	-	0	-	0.00%
2009-05-13	0	0.480	0.460	0.500	-	-	0	0	-	0.154	0.148	0.161	-	-	0	-	0.00%
2009-05-12	0	0.480	0.455	0.490	-	-	0	0	-	0.154	0.146	0.158	-	-	0	-	0.00%
2009-05-11	0	0.480	0.470	0.500	0.470	0.490	623,062	296,458	0.4758	0.154	0.151	0.161	0.151	0.158	1,938,165	0.1530	3.23%
2009-05-08	0	0.465	0.450	0.470	0.465	0.465	128,000	59,520	0.4650	0.149	0.145	0.151	0.149	0.149	398,171	0.1495	-1.06%
2009-05-07	0	0.470	0.450	0.470	0.445	0.470	588,000	276,160	0.4697	0.151	0.145	0.151	0.143	0.151	1,829,097	0.1510	4.44%
2009-05-06	0	0.450	0.435	0.470	-	-	0	0	-	0.145	0.140	0.151	-	-	0	-	0.00%
2009-05-05	0	0.450	0.430	0.450	0.400	0.450	56,000	24,640	0.4400	0.145	0.138	0.145	0.129	0.145	174,200	0.1414	0.00%
2009-05-04	0	0.450	0.380	0.500	0.450	0.450	28,000	12,600	0.4500	0.145	0.122	0.161	0.145	0.145	87,100	0.1447	4.65%
2009-04-30	0	0.430	0.410	0.430	0.420	0.430	176,000	64,040	0.3639	0.138	0.132	0.138	0.135	0.138	547,485	0.1170	0.00%
2009-04-29	0	0.430	0.390	0.480	0.430	0.430	200,000	96,000	0.4800	0.138	0.125	0.154	0.138	0.138	622,142	0.1543	0.00%
2009-04-28	0	0.430	0.430	0.540	0.430	0.450	276,000	122,680	0.4445	0.138	0.138	0.174	0.138	0.145	858,556	0.1429	-4.44%
2009-04-27	0	0.450	0.440	0.520	-	-	0	0	-	0.145	0.141	0.167	-	-	0	-	0.00%
2009-04-24	0	0.450	0.440	0.480	-	-	0	0	-	0.145	0.141	0.154	-	-	0	-	0.00%
2009-04-23	0	0.450	0.450	0.510	0.450	0.465	160,000	73,240	0.4578	0.145	0.145	0.164	0.145	0.149	497,714	0.1472	-5.26%
2009-04-22	0	0.475	0.455	0.500	-	-	0	0	-	0.153	0.146	0.161	-	-	0	-	0.00%
2009-04-21	0	0.475	0.455	0.475	0.475	0.500	456,000	224,800	0.4930	0.153	0.146	0.153	0.153	0.161	1,418,484	0.1585	-3.06%
2009-04-20	0	0.490	0.480	0.520	0.450	0.510	672,000	330,600	0.4920	0.158	0.154	0.167	0.145	0.164	2,090,397	0.1582	-16.95%
2009-04-17	0	0.590	0.590	0.600	0.590	0.600	328,000	194,840	0.5940	0.190	0.190	0.193	0.190	0.193	1,020,313	0.1910	3.51%
2009-04-16	0	0.570	0.570	0.610	0.570	0.570	148,000	84,360	0.5700	0.183	0.183	0.196	0.183	0.183	460,385	0.1832	0.00%
2009-04-15	0	0.570	0.560	0.600	0.550	0.570	216,000	122,400	0.5667	0.183	0.180	0.193	0.177	0.183	671,913	0.1822	3.64%
2009-04-14	0	0.550	0.550	0.570	0.520	0.570	540,000	295,280	0.5468	0.177	0.177	0.183	0.167	0.183	1,679,783	0.1758	10.00%
2009-04-09	0	0.500	0.475	0.500	0.485	0.500	228,000	112,180	0.4920	0.161	0.153	0.161	0.156	0.161	709,242	0.1582	12.36%
2009-04-08	0	0.445	0.445	0.485	0.435	0.435	40,000	17,400	0.4350	0.143	0.143	0.156	0.140	0.140	124,428	0.1398	-4.30%
2009-04-07	0	0.465	0.445	0.500	-	-	0	0	-	0.149	0.143	0.161	-	-	0	-	0.00%
2009-04-06	0	0.465	0.460	0.485	0.440	0.465	208,000	95,360	0.4585	0.149	0.148	0.156	0.141	0.149	647,028	0.1474	8.14%
2009-04-03	0	0.430	0.425	0.445	0.425	0.430	68,000	29,100	0.4279	0.138	0.137	0.143	0.137	0.138	211,528	0.1376	2.38%
2009-04-02	0	0.420	0.420	0.450	0.420	0.420	16,000	6,720	0.4200	0.135	0.135	0.145	0.135	0.135	49,771	0.1350	0.00%
2009-04-01	0	0.420	0.410	0.450	-	-	0	0	-	0.135	0.132	0.145	-	-	0	-	0.00%
2009-03-31	0	0.420	0.420	0.455	-	-	0	0	-	0.135	0.135	0.146	-	-	0	-	1.20%
2009-03-30	0	0.415	0.415	0.465	-	-	0	0	-	0.133	0.133	0.149	-	-	0	-	1.22%
2009-03-27	0	0.410	0.410	0.450	-	-	0	0	-	0.132	0.132	0.145	-	-	0	-	0.00%
2009-03-26	0	0.410	0.410	0.425	0.410	0.415	249,828	102,813	0.4115	0.132	0.132	0.137	0.132	0.133	777,142	0.1323	1.23%
2009-03-25	0	0.405	0.405	0.410	0.405	0.425	520,871	214,031	0.4109	0.130	0.130	0.132	0.130	0.137	1,620,279	0.1321	-5.81%
2009-03-24	0	0.430	0.415	0.430	0.430	0.430	120,000	51,600	0.4300	0.138	0.133	0.138	0.138	0.138	373,285	0.1382	4.88%
2009-03-23	0	0.410	0.410	0.430	0.410	0.410	40,000	16,400	0.4100	0.132	0.132	0.138	0.132	0.132	124,428	0.1318	-4.65%
2009-03-20	0	0.430	0.400	0.430	0.430	0.430	20,000	8,600	0.4300	0.138	0.129	0.138	0.138	0.138	62,214	0.1382	0.00%
2009-03-19	0	0.430	0.410	0.430	0.430	0.430	36,000	15,480	0.4300	0.138	0.132	0.138	0.138	0.138	111,986	0.1382	2.38%
2009-03-18	0	0.420	0.420	0.430	-	-	0	0	-	0.135	0.135	0.138	-	-	0	-	0.00%
2009-03-17	0	0.420	0.410	0.430	-	-	0	0	-	0.135	0.132	0.138	-	-	0	-	0.00%
2009-03-16	0	0.420	0.420	0.430	0.420	0.430	68,000	29,200	0.4294	0.135	0.135	0.138	0.135	0.138	211,528	0.1380	-2.33%
2009-03-13	0	0.430	0.405	0.430	-	-	0	0	-	0.138	0.130	0.138	-	-	0	-	0.00%
2009-03-12	0	0.430	0.405	0.430	-	-	0	0	-	0.138	0.130	0.138	-	-	0	-	0.00%
2009-03-11	0	0.430	0.420	0.430	0.430	0.430	60,000	25,800	0.4300	0.138	0.135	0.138	0.138	0.138	186,643	0.1382	0.00%
2009-03-10	0	0.430	0.400	0.430	0.430	0.430	20,000	8,600	0.4300	0.138	0.129	0.138	0.138	0.138	62,214	0.1382	0.00%
2009-03-09	0	0.430	0.420	0.430	0.420	0.440	208,000	88,640	0.4262	0.138	0.135	0.138	0.135	0.141	647,028	0.1370	-2.27%
2009-03-06	0	0.440	0.440	0.470	-	-	0	0	-	0.141	0.141	0.151	-	-	0	-	0.00%
2009-03-05	0	0.440	0.440	0.470	-	-	0	0	-	0.141	0.141	0.151	-	-	0	-	0.00%
2009-03-04	0	0.440	0.440	0.470	0.420	0.440	204,000	88,160	0.4322	0.141	0.141	0.151	0.135	0.141	634,585	0.1389	-6.38%
2009-03-03	0	0.470	0.460	0.470	-	-	0	0	-	0.151	0.148	0.151	-	-	0	-	0.00%
2009-03-02	0	0.470	0.445	0.470	0.465	0.470	44,000	20,620	0.4686	0.151	0.143	0.151	0.149	0.151	136,871	0.1507	0.00%
2009-02-27	0	0.470	0.460	0.470	0.470	0.470	300,000	141,000	0.4700	0.151	0.148	0.151	0.151	0.151	933,213	0.1511	-5.05%
2009-02-26	0	0.495	0.490	0.500	-	-	0	0	-	0.159	0.158	0.161	-	-	0	-	0.00%
2009-02-25	0	0.495	0.485	0.520	-	-	0	0	-	0.159	0.156	0.167	-	-	0	-	0.00%
2009-02-24	0	0.495	0.490	0.520	-	-	0	0	-	0.159	0.158	0.167	-	-	0	-	0.00%
2009-02-23	0	0.495	0.495	0.520	-	-	0	0	-	0.159	0.159	0.167	-	-	0	-	0.00%
2009-02-20	0	0.495	0.495	0.520	0.495	0.495	60,000	29,700	0.4950	0.159	0.159	0.167	0.159	0.159	186,643	0.1591	-4.81%
2009-02-19	0	0.520	0.480	0.520	-	-	0	0	-	0.167	0.154	0.167	-	-	0	-	0.00%
2009-02-18	0	0.520	0.490	0.520	-	-	0	0	-	0.167	0.158	0.167	-	-	0	-	0.00%
2009-02-17	0	0.520	0.440	0.520	0.520	0.520	28,000	14,560	0.5200	0.167	0.141	0.167	0.167	0.167	87,100	0.1672	0.00%
2009-02-16	0	0.520	0.485	0.520	0.485	0.520	72,000	36,900	0.5125	0.167	0.156	0.167	0.156	0.167	223,971	0.1648	7.22%
2009-02-13	0	0.485	0.485	0.510	0.485	0.520	220,000	113,820	0.5174	0.156	0.156	0.164	0.156	0.167	684,356	0.1663	-6.73%
2009-02-12	0	0.520	0.490	0.570	-	-	0	0	-	0.167	0.158	0.183	-	-	0	-	0.00%
2009-02-11	0	0.520	0.500	0.570	-	-	0	0	-	0.167	0.161	0.183	-	-	0	-	0.00%
2009-02-10	0	0.520	0.490	0.580	-	-	0	0	-	0.167	0.158	0.186	-	-	0	-	0.00%
2009-02-09	0	0.520	0.520	0.580	-	-	0	0	-	0.167	0.167	0.186	-	-	0	-	0.00%
2009-02-06	0	0.520	0.510	0.520	0.520	0.520	16,000	8,320	0.5200	0.167	0.164	0.167	0.167	0.167	49,771	0.1672	0.00%
2009-02-05	0	0.520	0.520	0.580	0.520	0.520	4,000	2,080	0.5200	0.167	0.167	0.186	0.167	0.167	12,443	0.1672	0.00%
2009-02-04	0	0.520	0.520	0.580	0.520	0.520	4,000	2,080	0.5200	0.167	0.167	0.186	0.167	0.167	12,443	0.1672	-5.45%
2009-02-03	0	0.550	0.530	0.580	0.550	0.550	32,000	17,600	0.5500	0.177	0.170	0.186	0.177	0.177	99,543	0.1768	0.00%
2009-02-02	0	0.550	0.540	0.570	-	-	0	0	-	0.177	0.174	0.183	-	-	0	-	0.00%
2009-01-30	0	0.550	0.500	0.550	-	-	0	0	-	0.177	0.161	0.177	-	-	0	-	-3.51%
2009-01-29	0	0.570	0.490	0.570	-	-	0	0	-	0.183	0.158	0.183	-	-	0	-	-3.39%
2009-01-23	0	0.590	0.490	0.590	-	-	0	0	-	0.190	0.158	0.190	-	-	0	-	-1.67%
2009-01-22	0	0.600	0.490	0.600	-	-	0	0	-	0.193	0.158	0.193	-	-	0	-	0.00%
2009-01-21	0	0.600	0.500	0.600	-	-	0	0	-	0.193	0.161	0.193	-	-	0	-	-1.64%
2009-01-20	0	0.610	0.500	0.610	-	-	0	0	-	0.196	0.161	0.196	-	-	0	-	0.00%
2009-01-19	0	0.610	0.510	0.610	-	-	0	0	-	0.196	0.164	0.196	-	-	0	-	0.00%
2009-01-16	0	0.610	-	0.610	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2009-01-15	0	0.610	0.490	0.610	-	-	0	0	-	0.196	0.158	0.196	-	-	0	-	0.00%
2009-01-14	0	0.610	0.520	0.610	-	-	0	0	-	0.196	0.167	0.196	-	-	0	-	0.00%
2009-01-13	0	0.610	0.460	0.610	-	-	0	0	-	0.196	0.148	0.196	-	-	0	-	0.00%
2009-01-12	0	0.610	0.500	0.610	-	-	0	0	-	0.196	0.161	0.196	-	-	0	-	0.00%
2009-01-09	0	0.610	0.510	0.610	-	-	0	0	-	0.196	0.164	0.196	-	-	0	-	0.00%
2009-01-08	0	0.610	0.540	0.610	-	-	0	0	-	0.196	0.174	0.196	-	-	0	-	0.00%
2009-01-07	0	0.610	0.560	0.610	0.610	0.610	92,000	56,120	0.6100	0.196	0.180	0.196	0.196	0.196	286,185	0.1961	10.91%
2009-01-06	0	0.550	0.550	0.610	-	-	0	0	-	0.177	0.177	0.196	-	-	0	-	0.00%
2009-01-05	0	0.550	0.550	0.610	-	-	0	0	-	0.177	0.177	0.196	-	-	0	-	3.77%
2009-01-02	0	0.530	0.495	0.610	-	-	0	0	-	0.170	0.159	0.196	-	-	0	-	0.00%
2008-12-31	0	0.530	0.530	0.610	-	-	0	0	-	0.170	0.170	0.196	-	-	0	-	0.00%
2008-12-30	0	0.530	0.510	0.610	0.530	0.530	92,000	48,760	0.5300	0.170	0.164	0.196	0.170	0.170	286,185	0.1704	0.00%
2008-12-29	0	0.530	0.485	0.530	0.540	0.540	132,000	71,280	0.5400	0.170	0.156	0.170	0.174	0.174	410,614	0.1736	-1.85%
2008-12-24	0	0.540	0.490	0.540	0.540	0.540	48,000	25,920	0.5400	0.174	0.158	0.174	0.174	0.174	149,314	0.1736	0.00%
2008-12-23	0	0.540	0.520	0.610	-	-	0	0	-	0.174	0.167	0.196	-	-	0	-	0.00%
2008-12-22	0	0.540	0.520	0.610	-	-	0	0	-	0.174	0.167	0.196	-	-	0	-	0.00%
2008-12-19	0	0.540	0.485	0.540	0.540	0.540	108,000	58,320	0.5400	0.174	0.156	0.174	0.174	0.174	335,957	0.1736	0.00%
2008-12-18	0	0.540	0.490	0.530	0.540	0.550	48,000	26,000	0.5417	0.174	0.158	0.170	0.174	0.177	149,314	0.1741	-10.00%
2008-12-17	0	0.600	0.560	0.600	0.600	0.600	40,000	24,000	0.6000	0.193	0.180	0.193	0.193	0.193	124,428	0.1929	0.00%
2008-12-16	0	0.600	0.570	0.600	-	-	0	0	-	0.193	0.183	0.193	-	-	0	-	-1.64%
2008-12-15	0	0.610	0.530	0.610	0.610	0.610	60,000	36,600	0.6100	0.196	0.170	0.196	0.196	0.196	186,643	0.1961	0.00%
2008-12-12	0	0.610	0.610	-	-	-	0	0	-	0.196	0.196	-	-	-	0	-	0.00%
2008-12-11	0	0.610	0.610	-	-	-	0	0	-	0.196	0.196	-	-	-	0	-	3.39%
2008-12-10	0	0.590	0.590	0.610	-	-	0	0	-	0.190	0.190	0.196	-	-	0	-	0.00%
2008-12-09	0	0.590	0.590	0.680	-	-	0	0	-	0.190	0.190	0.219	-	-	0	-	1.72%
2008-12-08	0	0.580	0.580	0.680	-	-	0	0	-	0.186	0.186	0.219	-	-	0	-	0.00%
2008-12-05	0	0.580	0.455	-	-	-	0	0	-	0.186	0.146	-	-	-	0	-	0.00%
2008-12-04	0	0.580	0.500	0.660	0.580	0.580	8,000	4,640	0.5800	0.186	0.161	0.212	0.186	0.186	24,886	0.1865	-3.33%
2008-12-03	0	0.600	0.420	-	-	-	0	0	-	0.193	0.135	-	-	-	0	-	0.00%
2008-12-02	0	0.600	0.435	-	0.600	0.600	20,000	12,000	0.6000	0.193	0.140	-	0.193	0.193	62,214	0.1929	5.26%
2008-12-01	0	0.570	0.415	-	-	-	0	0	-	0.183	0.133	-	-	-	0	-	0.00%
2008-11-28	0	0.570	0.420	0.630	-	-	0	0	-	0.183	0.135	0.203	-	-	0	-	0.00%
2008-11-27	0	0.570	0.540	-	-	-	0	0	-	0.183	0.174	-	-	-	0	-	0.00%
2008-11-26	0	0.570	-	0.670	-	-	0	0	-	0.183	-	0.215	-	-	0	-	0.00%
2008-11-25	0	0.570	0.550	0.660	-	-	0	0	-	0.183	0.177	0.212	-	-	0	-	0.00%
2008-11-24	0	0.570	0.540	0.660	-	-	0	0	-	0.183	0.174	0.212	-	-	0	-	0.00%
2008-11-21	0	0.570	0.570	0.650	-	-	0	0	-	0.183	0.183	0.209	-	-	0	-	0.00%
2008-11-20	0	0.570	0.550	0.660	-	-	0	0	-	0.183	0.177	0.212	-	-	0	-	0.00%
2008-11-19	0	0.570	0.570	-	0.570	0.630	192,000	118,080	0.6150	0.183	0.183	-	0.183	0.203	597,256	0.1977	-12.31%
2008-11-18	0	0.650	0.630	-	-	-	0	0	-	0.209	0.203	-	-	-	0	-	0.00%
2008-11-17	0	0.650	0.630	-	-	-	0	0	-	0.209	0.203	-	-	-	0	-	0.00%
2008-11-14	0	0.650	0.630	-	-	-	0	0	-	0.209	0.203	-	-	-	0	-	0.00%
2008-11-13	0	0.650	0.630	-	-	-	0	0	-	0.209	0.203	-	-	-	0	-	0.00%
2008-11-12	0	0.650	0.620	-	-	-	0	0	-	0.209	0.199	-	-	-	0	-	0.00%
2008-11-11	0	0.650	0.650	-	-	-	0	0	-	0.209	0.209	-	-	-	0	-	0.00%
2008-11-10	0	0.650	0.650	0.720	0.650	0.650	12,000	7,800	0.6500	0.209	0.209	0.231	0.209	0.209	37,329	0.2090	-4.41%
2008-11-07	0	0.680	0.620	-	-	-	0	0	-	0.219	0.199	-	-	-	0	-	0.00%
2008-11-06	0	0.680	0.630	-	0.680	0.680	108,000	73,440	0.6800	0.219	0.203	-	0.219	0.219	335,957	0.2186	0.00%
2008-11-05	0	0.680	0.680	0.800	0.680	0.680	12,000	8,160	0.6800	0.219	0.219	0.257	0.219	0.219	37,329	0.2186	0.00%
2008-11-04	0	0.680	0.680	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	0.00%
2008-11-03	0	0.680	0.680	0.830	0.680	0.680	12,000	8,160	0.6800	0.219	0.219	0.267	0.219	0.219	37,329	0.2186	0.00%
2008-10-31	0	0.680	0.650	0.800	0.680	0.720	48,000	33,920	0.7067	0.219	0.209	0.257	0.219	0.231	149,314	0.2272	-11.69%
2008-10-30	0	0.770	0.770	0.800	0.770	0.770	20,000	15,400	0.7700	0.248	0.248	0.257	0.248	0.248	62,214	0.2475	-3.75%
2008-10-29	0	0.800	0.500	0.800	0.800	0.800	32,000	25,600	0.8000	0.257	0.161	0.257	0.257	0.257	99,543	0.2572	-8.05%
2008-10-28	0	0.870	0.510	0.870	-	-	0	0	-	0.280	0.164	0.280	-	-	0	-	0.00%
2008-10-27	0	0.870	0.510	0.870	-	-	0	0	-	0.280	0.164	0.280	-	-	0	-	0.00%
2008-10-24	0	0.870	0.820	0.870	0.830	0.880	56,000	48,520	0.8664	0.280	0.264	0.280	0.267	0.283	174,200	0.2785	-1.14%
2008-10-23	0	0.880	0.530	0.880	-	-	0	0	-	0.283	0.170	0.283	-	-	0	-	0.00%
2008-10-22	0	0.880	0.425	0.900	-	-	0	0	-	0.283	0.137	0.289	-	-	0	-	0.00%
2008-10-21	0	0.880	0.500	0.900	-	-	0	0	-	0.283	0.161	0.289	-	-	0	-	0.00%
2008-10-20	0	0.880	0.800	0.920	-	-	0	0	-	0.283	0.257	0.296	-	-	0	-	0.00%
2008-10-17	0	0.880	-	0.920	-	-	0	0	-	0.283	-	0.296	-	-	0	-	0.00%
2008-10-16	0	0.880	0.800	0.880	0.880	0.880	36,000	31,680	0.8800	0.283	0.257	0.283	0.283	0.283	111,986	0.2829	-4.35%
2008-10-15	0	0.920	-	1.000	-	-	8,000	7,600	0.9500	0.296	-	0.321	-	-	24,886	0.3054	0.00%
2008-10-14	0	0.920	0.920	-	-	-	4,000	3,920	0.9800	0.296	0.296	-	-	-	12,443	0.3150	0.00%
2008-10-13	0	0.920	0.910	0.960	-	-	0	0	-	0.296	0.293	0.309	-	-	0	-	0.00%
2008-10-10	0	0.920	0.900	1.000	-	-	0	0	-	0.296	0.289	0.321	-	-	0	-	0.00%
2008-10-09	0	0.920	0.920	0.950	-	-	4,000	3,800	0.9500	0.296	0.296	0.305	-	-	12,443	0.3054	0.00%
2008-10-08	0	0.920	0.920	1.050	0.920	0.950	20,000	18,640	0.9320	0.296	0.296	0.338	0.296	0.305	62,214	0.2996	-7.07%
2008-10-06	0	0.990	0.980	0.990	0.990	1.000	16,000	15,920	0.9950	0.318	0.315	0.318	0.318	0.321	49,771	0.3199	-1.00%
2008-10-03	0	1.000	1.000	1.040	1.000	1.010	28,000	28,200	1.0071	0.321	0.321	0.334	0.321	0.325	87,100	0.3238	-2.91%
2008-10-02	0	1.030	1.000	1.030	-	-	0	0	-	0.331	0.321	0.331	-	-	0	-	0.00%
2008-09-30	0	1.030	1.000	1.040	1.030	1.030	12,000	12,360	1.0300	0.331	0.321	0.334	0.331	0.331	37,329	0.3311	0.00%
2008-09-29	0	1.030	1.000	1.040	1.030	1.030	8,000	8,240	1.0300	0.331	0.321	0.334	0.331	0.331	24,886	0.3311	3.00%
2008-09-26	0	1.000	1.000	1.040	-	-	0	0	-	0.321	0.321	0.334	-	-	0	-	0.00%
2008-09-25	0	1.000	1.000	1.040	-	-	0	0	-	0.321	0.321	0.334	-	-	0	-	1.01%
2008-09-24	0	1.040	1.010	1.040	1.030	1.040	24,000	24,920	1.0383	0.318	0.309	0.318	0.315	0.318	78,428	0.3177	0.97%
2008-09-23	0	1.030	1.010	1.040	-	-	0	0	-	0.315	0.309	0.318	-	-	0	-	3.00%
2008-09-22	0	1.000	1.000	1.040	-	-	0	0	-	0.306	0.306	0.318	-	-	0	-	1.01%
2008-09-19	0	0.990	0.990	1.030	-	-	0	0	-	0.303	0.303	0.315	-	-	0	-	2.06%
2008-09-18	0	0.970	-	1.000	0.970	1.000	48,000	47,040	0.9800	0.297	-	0.306	0.297	0.306	156,855	0.2999	-3.96%
2008-09-17	0	1.010	1.000	1.040	-	-	0	0	-	0.309	0.306	0.318	-	-	0	-	0.00%
2008-09-16	0	1.010	1.000	1.050	1.010	1.050	48,000	49,120	1.0233	0.309	0.306	0.321	0.309	0.321	156,855	0.3132	1.00%
2008-09-12	0	1.000	1.000	1.090	1.000	1.050	180,000	183,040	1.0169	0.306	0.306	0.334	0.306	0.321	588,207	0.3112	-6.54%
2008-09-11	0	1.070	1.050	1.200	1.050	1.100	156,000	167,080	1.0710	0.327	0.321	0.367	0.321	0.337	509,779	0.3277	0.94%
2008-09-10	0	1.060	1.060	-	1.050	1.050	20,000	21,000	1.0500	0.324	0.324	-	0.321	0.321	65,356	0.3213	3.92%
2008-09-09	0	1.020	0.990	-	-	-	0	0	-	0.312	0.303	-	-	-	0	-	0.00%
2008-09-08	0	1.020	1.020	1.150	1.020	1.040	12,000	12,400	1.0333	0.312	0.312	0.352	0.312	0.318	39,214	0.3162	-7.27%
2008-09-05	0	1.100	1.030	-	1.100	1.100	52,000	57,200	1.1000	0.337	0.315	-	0.337	0.337	169,926	0.3366	0.00%
2008-09-04	0	1.100	1.030	1.100	1.100	1.100	8,000	8,800	1.1000	0.337	0.315	0.337	0.337	0.337	26,143	0.3366	0.00%
2008-09-03	0	1.100	1.100	1.170	-	-	0	0	-	0.337	0.337	0.358	-	-	0	-	0.00%
2008-09-02	0	1.100	1.080	1.170	1.100	1.110	60,000	66,240	1.1040	0.337	0.330	0.358	0.337	0.340	196,069	0.3378	-0.90%
2008-09-01	0	1.110	1.110	1.170	-	-	0	0	-	0.340	0.340	0.358	-	-	0	-	0.00%
2008-08-29	0	1.110	1.100	1.170	1.110	1.120	48,000	53,360	1.1117	0.340	0.337	0.358	0.340	0.343	156,855	0.3402	0.00%
2008-08-28	0	1.110	1.000	1.170	1.110	1.110	32,000	35,520	1.1100	0.340	0.306	0.358	0.340	0.340	104,570	0.3397	-1.77%
2008-08-27	0	1.130	1.050	1.300	-	-	0	0	-	0.346	0.321	0.398	-	-	0	-	0.00%
2008-08-26	0	1.130	1.000	1.300	-	-	0	0	-	0.346	0.306	0.398	-	-	0	-	0.00%
2008-08-25	0	1.130	0.970	-	-	-	0	0	-	0.346	0.297	-	-	-	0	-	0.00%
2008-08-21	0	1.130	1.000	1.300	-	-	0	0	-	0.346	0.306	0.398	-	-	0	-	0.00%
2008-08-20	0	1.130	1.000	1.200	-	-	0	0	-	0.346	0.306	0.367	-	-	0	-	0.00%
2008-08-19	0	1.130	1.130	1.250	-	-	0	0	-	0.346	0.346	0.383	-	-	0	-	0.00%
2008-08-18	0	1.130	-	1.170	-	-	0	0	-	0.346	-	0.358	-	-	0	-	0.00%
2008-08-15	0	1.130	1.130	1.170	-	-	0	0	-	0.346	0.346	0.358	-	-	0	-	0.00%
2008-08-14	0	1.130	1.120	1.170	1.130	1.130	8,000	9,040	1.1300	0.346	0.343	0.358	0.346	0.346	26,143	0.3458	1.80%
2008-08-13	0	1.110	1.110	1.170	-	-	0	0	-	0.340	0.340	0.358	-	-	0	-	0.91%
2008-08-12	0	1.100	1.100	1.170	-	-	0	0	-	0.337	0.337	0.358	-	-	0	-	0.00%
2008-08-11	0	1.100	1.070	1.200	-	-	6	6	1.0000	0.337	0.327	0.367	-	-	20	0.3060	0.00%
2008-08-08	0	1.100	1.100	1.200	-	-	0	0	-	0.337	0.337	0.367	-	-	0	-	0.00%
2008-08-07	0	1.100	1.070	1.200	-	-	0	0	-	0.337	0.327	0.367	-	-	0	-	0.00%
2008-08-05	0	1.100	1.100	1.220	1.100	1.140	268,000	301,720	1.1258	0.337	0.337	0.373	0.337	0.349	875,775	0.3445	-3.51%
2008-08-04	0	1.140	1.110	1.220	1.140	1.150	52,000	59,360	1.1415	0.349	0.340	0.373	0.349	0.352	169,926	0.3493	-0.87%
2008-08-01	0	1.150	1.150	1.220	1.150	1.160	20,000	23,080	1.1540	0.352	0.352	0.373	0.352	0.355	65,356	0.3531	-1.71%
2008-07-31	0	1.170	1.160	-	1.170	1.200	40,000	47,400	1.1850	0.358	0.355	-	0.358	0.367	130,713	0.3626	0.00%
2008-07-30	0	1.170	1.160	1.280	-	-	0	0	-	0.358	0.355	0.392	-	-	0	-	0.00%
2008-07-29	0	1.170	1.140	1.280	1.170	1.180	40,000	46,840	1.1710	0.358	0.349	0.392	0.358	0.361	130,713	0.3583	-2.50%
2008-07-28	0	1.200	1.200	1.280	1.200	1.200	4,174	5,002	1.1984	0.367	0.367	0.392	0.367	0.367	13,640	0.3667	0.00%
2008-07-25	0	1.200	1.100	1.200	-	-	0	0	-	0.367	0.337	0.367	-	-	0	-	0.00%
2008-07-24	0	1.200	1.150	1.200	-	-	0	0	-	0.367	0.352	0.367	-	-	0	-	0.00%
2008-07-23	0	1.200	1.140	1.200	-	-	0	0	-	0.367	0.349	0.367	-	-	0	-	0.00%
2008-07-22	0	1.200	1.110	1.200	-	-	0	0	-	0.367	0.340	0.367	-	-	0	-	0.00%
2008-07-21	0	1.200	1.140	1.250	-	-	0	0	-	0.367	0.349	0.383	-	-	0	-	0.00%
2008-07-18	0	1.200	1.080	1.220	-	-	0	0	-	0.367	0.330	0.373	-	-	0	-	0.00%
2008-07-17	0	1.200	1.080	1.220	-	-	0	0	-	0.367	0.330	0.373	-	-	0	-	0.00%
2008-07-16	0	1.200	1.080	1.220	-	-	0	0	-	0.367	0.330	0.373	-	-	0	-	0.00%
2008-07-15	0	1.200	1.080	1.250	1.200	1.200	12,000	14,400	1.2000	0.367	0.330	0.383	0.367	0.367	39,214	0.3672	0.00%
2008-07-14	0	1.200	1.200	1.250	1.200	1.200	72,000	86,400	1.2000	0.367	0.367	0.383	0.367	0.367	235,283	0.3672	0.00%
2008-07-11	0	1.200	1.200	1.230	1.200	1.200	164,000	196,800	1.2000	0.367	0.367	0.376	0.367	0.367	535,922	0.3672	1.69%
2008-07-10	0	1.180	1.100	1.230	-	-	0	0	-	0.361	0.337	0.376	-	-	0	-	0.00%
2008-07-09	0	1.180	1.120	1.240	-	-	0	0	-	0.361	0.343	0.379	-	-	0	-	0.00%
2008-07-08	0	1.180	1.060	1.250	-	-	0	0	-	0.361	0.324	0.383	-	-	0	-	0.00%
2008-07-07	0	1.180	1.060	1.250	-	-	0	0	-	0.361	0.324	0.383	-	-	0	-	0.00%
2008-07-04	0	1.180	1.060	1.250	-	-	0	0	-	0.361	0.324	0.383	-	-	0	-	0.00%
2008-07-03	0	1.180	1.150	1.250	-	-	0	0	-	0.361	0.352	0.383	-	-	0	-	0.00%
2008-07-02	0	1.180	1.150	1.250	-	-	0	0	-	0.361	0.352	0.383	-	-	0	-	0.00%
2008-06-30	0	1.180	1.100	1.250	-	-	0	0	-	0.361	0.337	0.383	-	-	0	-	0.00%
2008-06-27	0	1.180	1.180	1.280	-	-	12,000	12,720	1.0600	0.361	0.361	0.392	-	-	39,214	0.3244	4.42%
2008-06-26	0	1.130	1.130	-	1.130	1.130	20,000	22,600	1.1300	0.346	0.346	-	0.346	0.346	65,356	0.3458	-0.88%
2008-06-25	0	1.140	1.120	1.330	-	-	0	0	-	0.349	0.343	0.407	-	-	0	-	0.00%
2008-06-24	0	1.140	1.130	-	1.140	1.150	52,000	59,520	1.1446	0.349	0.346	-	0.349	0.352	169,926	0.3503	-0.87%
2008-06-23	0	1.150	1.130	1.200	1.150	1.150	84,000	96,600	1.1500	0.352	0.346	0.367	0.352	0.352	274,497	0.3519	-1.71%
2008-06-20	0	1.170	1.170	1.200	-	-	0	0	-	0.358	0.358	0.367	-	-	0	-	0.00%
2008-06-19	0	1.170	1.170	1.240	1.170	1.170	20,000	23,400	1.1700	0.358	0.358	0.379	0.358	0.358	65,356	0.3580	-5.65%
2008-06-18	0	1.240	1.200	1.250	-	-	0	0	-	0.379	0.367	0.383	-	-	0	-	0.00%
2008-06-17	0	1.240	1.160	1.250	-	-	0	0	-	0.379	0.355	0.383	-	-	0	-	0.00%
2008-06-16	0	1.240	1.170	1.280	-	-	0	0	-	0.379	0.358	0.392	-	-	0	-	0.00%
2008-06-13	0	1.240	1.170	1.240	-	-	0	0	-	0.379	0.358	0.379	-	-	0	-	0.00%
2008-06-12	0	1.240	1.160	1.270	-	-	0	0	-	0.379	0.355	0.389	-	-	0	-	0.00%
2008-06-11	0	1.240	1.210	1.280	-	-	0	0	-	0.379	0.370	0.392	-	-	0	-	0.00%
2008-06-10	0	1.240	1.180	1.280	1.240	1.240	200,000	248,000	1.2400	0.379	0.361	0.392	0.379	0.379	653,563	0.3795	0.00%
2008-06-06	0	1.240	1.240	1.300	-	-	0	0	-	0.379	0.379	0.398	-	-	0	-	0.00%
2008-06-05	0	1.240	1.240	1.280	-	-	0	0	-	0.379	0.379	0.392	-	-	0	-	0.00%
2008-06-04	0	1.240	1.240	1.280	-	-	0	0	-	0.379	0.379	0.392	-	-	0	-	0.00%
2008-06-03	0	1.240	1.240	1.280	1.240	1.240	44,000	54,560	1.2400	0.379	0.379	0.392	0.379	0.379	143,784	0.3795	0.00%
2008-06-02	0	1.240	1.240	1.330	1.240	1.240	4,000	4,960	1.2400	0.379	0.379	0.407	0.379	0.379	13,071	0.3795	0.00%
2008-05-30	0	1.240	1.240	1.340	1.150	1.150	8,000	9,200	1.1500	0.379	0.379	0.410	0.352	0.352	26,143	0.3519	-0.80%
2008-05-29	0	1.250	1.130	1.250	-	-	0	0	-	0.383	0.346	0.383	-	-	0	-	0.00%
2008-05-28	0	1.250	1.160	1.340	-	-	0	0	-	0.383	0.355	0.410	-	-	0	-	0.00%
2008-05-27	0	1.250	1.150	1.350	-	-	0	0	-	0.383	0.352	0.413	-	-	0	-	0.00%
2008-05-26	0	1.250	1.130	1.300	-	-	0	0	-	0.383	0.346	0.398	-	-	0	-	0.00%
2008-05-23	0	1.250	1.090	1.340	-	-	0	0	-	0.383	0.334	0.410	-	-	0	-	0.00%
2008-05-22	0	1.250	1.160	1.350	-	-	0	0	-	0.383	0.355	0.413	-	-	0	-	0.00%
2008-05-21	0	1.250	1.170	1.350	1.250	1.250	108,000	126,000	1.1667	0.383	0.358	0.413	0.383	0.383	352,924	0.3570	-1.57%
2008-05-20	0	1.270	1.250	1.320	1.270	1.280	84,000	107,280	1.2771	0.389	0.383	0.404	0.389	0.392	274,497	0.3908	-0.39%
2008-05-19	0	1.320	1.290	1.320	-	-	0	0	-	0.390	0.381	0.390	-	-	0	-	0.00%
2008-05-16	0	1.320	1.320	1.350	1.320	1.320	20,000	26,400	1.3200	0.390	0.390	0.399	0.390	0.390	67,663	0.3902	0.00%
2008-05-15	0	1.320	1.280	1.320	-	-	0	0	-	0.390	0.378	0.390	-	-	0	-	0.00%
2008-05-14	0	1.320	1.280	1.320	1.320	1.320	8,000	10,560	1.3200	0.390	0.378	0.390	0.390	0.390	27,065	0.3902	3.94%
2008-05-13	0	1.270	1.270	1.400	1.270	1.300	120,000	154,200	1.2850	0.375	0.375	0.414	0.375	0.384	405,978	0.3798	2.42%
2008-05-09	0	1.240	1.240	1.320	1.240	1.320	256,000	330,080	1.2894	0.367	0.367	0.390	0.367	0.390	866,087	0.3811	-6.06%
2008-05-08	0	1.320	1.240	1.320	-	-	116,000	140,360	1.2100	0.390	0.367	0.390	-	-	392,446	0.3577	0.00%
2008-05-07	0	1.320	1.260	1.320	1.320	1.320	8,000	10,560	1.3200	0.390	0.372	0.390	0.390	0.390	27,065	0.3902	3.94%
2008-05-06	0	1.270	1.270	1.300	1.260	1.260	4,000	5,040	1.2600	0.375	0.375	0.384	0.372	0.372	13,533	0.3724	0.00%
2008-05-05	0	1.270	1.210	1.290	-	-	0	0	-	0.375	0.358	0.381	-	-	0	-	0.00%
2008-05-02	0	1.270	1.270	1.290	1.260	1.270	48,000	60,800	1.2667	0.375	0.375	0.381	0.372	0.375	162,391	0.3744	0.00%
2008-04-30	0	1.270	1.240	1.310	1.240	1.270	408,000	509,080	1.2477	0.375	0.367	0.387	0.367	0.375	1,380,326	0.3688	2.42%
2008-04-29	0	1.240	1.240	1.280	1.110	1.240	96,000	114,880	1.1967	0.367	0.367	0.378	0.328	0.367	324,783	0.3537	-1.59%
2008-04-28	0	1.260	1.120	1.290	1.260	1.260	8,000	10,080	1.2600	0.372	0.331	0.381	0.372	0.372	27,065	0.3724	0.80%
2008-04-25	0	1.250	1.250	1.300	1.250	1.250	4,000	5,000	1.2500	0.369	0.369	0.384	0.369	0.369	13,533	0.3695	0.00%
2008-04-24	0	1.250	1.250	1.270	-	-	0	0	-	0.369	0.369	0.375	-	-	0	-	3.31%
2008-04-23	0	1.210	1.190	1.260	1.210	1.220	96,000	116,920	1.2179	0.358	0.352	0.372	0.358	0.361	324,783	0.3600	-3.20%
2008-04-22	0	1.250	1.250	1.280	1.200	1.240	168,000	203,840	1.2133	0.369	0.369	0.378	0.355	0.367	568,369	0.3586	0.00%
2008-04-21	0	1.250	1.200	1.260	-	-	0	0	-	0.369	0.355	0.372	-	-	0	-	0.00%
2008-04-18	0	1.250	1.250	1.300	-	-	0	0	-	0.369	0.369	0.384	-	-	0	-	4.17%
2008-04-17	0	1.200	1.080	1.260	1.200	1.200	12,000	14,400	1.2000	0.355	0.319	0.372	0.355	0.355	40,598	0.3547	-4.76%
2008-04-16	0	1.260	1.100	1.260	1.260	1.260	116,000	149,520	1.2890	0.372	0.325	0.372	0.372	0.372	392,446	0.3810	0.00%
2008-04-15	0	1.260	1.100	1.260	1.260	1.260	116,000	129,360	1.1152	0.372	0.325	0.372	0.372	0.372	392,446	0.3296	0.00%
2008-04-14	0	1.260	1.060	1.260	-	-	0	0	-	0.372	0.313	0.372	-	-	0	-	0.00%
2008-04-11	0	1.260	1.100	1.260	1.260	1.260	4,000	5,040	1.2600	0.372	0.325	0.372	0.372	0.372	13,533	0.3724	0.00%
2008-04-10	0	1.260	1.220	1.280	-	-	0	0	-	0.372	0.361	0.378	-	-	0	-	0.00%
2008-04-09	0	1.260	1.220	1.290	-	-	0	0	-	0.372	0.361	0.381	-	-	0	-	0.00%
2008-04-08	0	1.260	1.150	1.290	-	-	240,000	282,000	1.1750	0.372	0.340	0.381	-	-	811,956	0.3473	0.00%
2008-04-07	0	1.260	1.100	1.300	-	-	0	0	-	0.372	0.325	0.384	-	-	0	-	0.00%
2008-04-03	0	1.260	-	1.260	1.260	1.260	56,000	70,560	1.2600	0.372	-	0.372	0.372	0.372	189,456	0.3724	0.00%
2008-04-02	0	1.260	1.220	1.290	1.220	1.220	64,000	78,080	1.2200	0.372	0.361	0.381	0.361	0.361	216,522	0.3606	3.28%
2008-04-01	0	1.220	1.220	1.260	1.220	1.220	60,000	73,200	1.2200	0.361	0.361	0.372	0.361	0.361	202,989	0.3606	0.00%
2008-03-31	0	1.220	1.220	1.280	-	-	0	0	-	0.361	0.361	0.378	-	-	0	-	0.00%
2008-03-28	0	1.220	1.120	1.300	-	-	0	0	-	0.361	0.331	0.384	-	-	0	-	0.00%
2008-03-27	0	1.220	1.100	1.300	-	-	0	0	-	0.361	0.325	0.384	-	-	0	-	0.00%
2008-03-26	0	1.220	1.100	1.300	-	-	0	0	-	0.361	0.325	0.384	-	-	0	-	0.00%
2008-03-25	0	1.220	1.220	1.280	1.220	1.220	28,000	34,160	1.2200	0.361	0.361	0.378	0.361	0.361	94,728	0.3606	0.00%
2008-03-20	0	1.220	1.100	1.280	-	-	0	0	-	0.361	0.325	0.378	-	-	0	-	0.00%
2008-03-19	0	1.220	1.200	1.290	-	-	0	0	-	0.361	0.355	0.381	-	-	0	-	0.00%
2008-03-18	0	1.220	1.200	1.260	1.220	1.240	384,000	479,560	1.2489	0.361	0.355	0.372	0.361	0.367	1,299,130	0.3691	-3.17%
2008-03-17	0	1.260	1.130	1.290	-	-	124,000	140,120	1.1300	0.372	0.334	0.381	-	-	419,511	0.3340	0.00%
2008-03-14	0	1.260	1.250	1.290	1.220	1.260	8,000	9,920	1.2400	0.372	0.369	0.381	0.361	0.372	27,065	0.3665	0.80%
2008-03-13	0	1.250	1.200	1.250	-	-	696	800	1.1494	0.369	0.355	0.369	-	-	2,355	0.3397	0.00%
2008-03-12	0	1.250	1.250	1.280	1.250	1.250	108,000	135,000	1.2500	0.369	0.369	0.378	0.369	0.369	365,380	0.3695	2.46%
2008-03-11	0	1.220	1.220	1.260	1.220	1.220	8,000	9,760	1.2200	0.361	0.361	0.372	0.361	0.361	27,065	0.3606	-2.40%
2008-03-10	0	1.250	1.230	1.250	1.250	1.250	40,000	50,000	1.2500	0.369	0.364	0.369	0.369	0.369	135,326	0.3695	0.00%
2008-03-07	0	1.250	1.250	1.290	1.250	1.250	76,000	95,000	1.2500	0.369	0.369	0.381	0.369	0.369	257,119	0.3695	-0.79%
2008-03-06	0	1.260	1.260	1.300	-	-	0	0	-	0.372	0.372	0.384	-	-	0	-	0.80%
2008-03-05	0	1.250	1.250	1.270	-	-	0	0	-	0.369	0.369	0.375	-	-	0	-	0.00%
2008-03-04	0	1.250	1.250	1.290	-	-	0	0	-	0.369	0.369	0.381	-	-	0	-	0.00%
2008-03-03	0	1.250	1.250	1.300	-	-	0	0	-	0.369	0.369	0.384	-	-	0	-	0.81%
2008-02-29	0	1.240	1.240	1.290	-	-	0	0	-	0.367	0.367	0.381	-	-	0	-	0.00%
2008-02-28	0	1.240	1.240	1.290	-	-	0	0	-	0.367	0.367	0.381	-	-	0	-	0.81%
2008-02-27	0	1.230	1.230	1.270	1.230	1.230	12,000	14,760	1.2300	0.364	0.364	0.375	0.364	0.364	40,598	0.3636	0.00%
2008-02-26	0	1.230	1.230	1.290	-	-	0	0	-	0.364	0.364	0.381	-	-	0	-	0.00%
2008-02-25	0	1.230	1.230	1.280	-	-	0	0	-	0.364	0.364	0.378	-	-	0	-	0.00%
2008-02-22	0	1.230	1.210	1.290	-	-	3,389	4,168	1.2299	0.364	0.358	0.381	-	-	11,465	0.3635	0.00%
2008-02-21	0	1.230	1.230	1.250	1.230	1.230	20,000	24,600	1.2300	0.364	0.364	0.369	0.364	0.364	67,663	0.3636	0.00%
2008-02-20	0	1.230	1.230	1.270	1.230	1.230	8,000	9,840	1.2300	0.364	0.364	0.375	0.364	0.364	27,065	0.3636	0.00%
2008-02-19	0	1.230	1.230	1.250	1.230	1.230	4,000	4,920	1.2300	0.364	0.364	0.369	0.364	0.364	13,533	0.3636	0.00%
2008-02-18	0	1.230	1.220	1.250	1.230	1.230	40,000	49,200	1.2300	0.364	0.361	0.369	0.364	0.364	135,326	0.3636	0.00%
2008-02-15	0	1.230	1.200	1.250	-	-	0	0	-	0.364	0.355	0.369	-	-	0	-	0.00%
2008-02-14	0	1.230	1.180	1.280	1.200	1.230	48,000	58,800	1.2250	0.364	0.349	0.378	0.355	0.364	162,391	0.3621	5.13%
2008-02-13	0	1.170	1.160	1.200	1.160	1.170	28,000	32,560	1.1629	0.346	0.343	0.355	0.343	0.346	94,728	0.3437	0.86%
2008-02-12	0	1.160	1.160	1.200	-	-	0	0	-	0.343	0.343	0.355	-	-	0	-	0.00%
2008-02-11	0	1.160	1.160	1.200	1.160	1.160	12,000	13,920	1.1600	0.343	0.343	0.355	0.343	0.343	40,598	0.3429	0.00%
2008-02-06	0	1.160	1.160	1.230	1.130	1.130	32,000	36,160	1.1300	0.343	0.343	0.364	0.334	0.334	108,261	0.3340	4.50%
2008-02-05	0	1.110	1.110	1.200	-	-	0	0	-	0.328	0.328	0.355	-	-	0	-	1.83%
2008-02-04	0	1.090	0.950	1.180	1.090	1.090	4,000	4,360	1.0900	0.322	0.281	0.349	0.322	0.322	13,533	0.3222	0.00%
2008-02-01	0	1.090	1.000	1.200	-	-	0	0	-	0.322	0.296	0.355	-	-	0	-	0.00%
2008-01-31	0	1.090	0.990	1.200	-	-	0	0	-	0.322	0.293	0.355	-	-	0	-	0.00%
2008-01-30	0	1.090	1.030	1.090	1.030	1.110	176,000	188,800	1.0727	0.322	0.304	0.322	0.304	0.328	595,435	0.3171	-1.80%
2008-01-29	0	1.110	1.040	1.110	1.000	1.110	84,000	90,120	1.0729	0.328	0.307	0.328	0.296	0.328	284,185	0.3171	3.74%
2008-01-28	0	1.070	1.010	1.120	0.900	1.070	328,000	346,920	1.0577	0.316	0.299	0.331	0.266	0.316	1,109,674	0.3126	-2.73%
2008-01-25	0	1.100	1.090	1.120	1.050	1.140	780,000	844,480	1.0827	0.325	0.322	0.331	0.310	0.337	2,638,858	0.3200	-12.00%
2008-01-24	0	1.250	1.100	1.250	-	-	0	0	-	0.369	0.325	0.369	-	-	0	-	0.00%
2008-01-23	0	1.250	1.090	1.250	1.250	1.250	116,000	145,000	1.2500	0.369	0.322	0.369	0.369	0.369	392,446	0.3695	4.17%
2008-01-22	0	1.200	1.200	-	1.050	1.200	552,000	653,760	1.1843	0.355	0.355	-	0.310	0.355	1,867,499	0.3501	-3.23%
2008-01-21	0	1.240	1.240	1.320	1.200	1.240	368,000	460,160	1.2504	0.367	0.367	0.390	0.355	0.367	1,245,000	0.3696	-3.88%
2008-01-18	0	1.290	1.290	1.340	1.240	1.300	384,000	478,920	1.2472	0.381	0.381	0.396	0.367	0.384	1,299,130	0.3686	0.00%
2008-01-17	0	1.290	1.290	1.300	1.290	1.300	184,000	239,160	1.2998	0.381	0.381	0.384	0.381	0.384	622,500	0.3842	-0.77%
2008-01-16	0	1.300	1.250	1.300	-	-	40,000	48,400	1.2100	0.384	0.369	0.384	-	-	135,326	0.3577	0.00%
2008-01-15	0	1.300	1.290	1.320	1.300	1.300	20,000	26,000	1.3000	0.384	0.381	0.390	0.384	0.384	67,663	0.3843	0.00%
2008-01-14	0	1.300	1.290	1.360	-	-	28,000	42,000	1.5000	0.384	0.381	0.402	-	-	94,728	0.4434	0.00%
2008-01-11	0	1.300	1.300	1.350	1.300	1.300	28,000	36,400	1.3000	0.384	0.384	0.399	0.384	0.384	94,728	0.3843	-2.26%
2008-01-10	0	1.330	1.300	1.350	-	-	0	0	-	0.393	0.384	0.399	-	-	0	-	0.00%
2008-01-09	0	1.330	1.290	1.330	1.330	1.330	32,000	42,560	1.3300	0.393	0.381	0.393	0.393	0.393	108,261	0.3931	2.31%
2008-01-08	0	1.300	1.290	1.380	1.290	1.320	132,000	183,440	1.3897	0.384	0.381	0.408	0.381	0.390	446,576	0.4108	5.69%
2008-01-07	0	1.230	1.230	1.320	1.210	1.250	92,000	112,160	1.2191	0.364	0.364	0.390	0.358	0.369	311,250	0.3604	-6.82%
2008-01-04	0	1.320	1.290	1.320	-	-	0	0	-	0.390	0.381	0.390	-	-	0	-	0.00%
2008-01-03	0	1.320	1.220	1.320	1.320	1.320	72,000	103,200	1.4333	0.390	0.361	0.390	0.390	0.390	243,587	0.4237	1.54%
2008-01-02	0	1.300	1.230	1.340	1.300	1.300	100,000	130,000	1.3000	0.384	0.364	0.396	0.384	0.384	338,315	0.3843	0.00%
2007-12-31	0	1.300	1.230	1.320	-	-	0	0	-	0.384	0.364	0.390	-	-	0	-	0.00%
2007-12-28	0	1.300	1.250	1.330	1.300	1.330	152,000	194,960	1.2826	0.384	0.369	0.393	0.384	0.393	514,239	0.3791	2.36%
2007-12-27	0	1.270	1.260	1.310	1.270	1.270	120,000	152,400	1.2700	0.375	0.372	0.387	0.375	0.375	405,978	0.3754	-0.78%
2007-12-24	0	1.280	1.270	1.340	-	-	0	0	-	0.378	0.375	0.396	-	-	0	-	0.00%
2007-12-21	0	1.280	1.280	1.320	1.270	1.280	192,000	244,760	1.2748	0.378	0.378	0.390	0.375	0.378	649,565	0.3768	4.07%
2007-12-20	0	1.230	1.180	1.290	1.100	1.230	276,000	327,520	1.1867	0.364	0.349	0.381	0.325	0.364	933,750	0.3508	-5.38%
2007-12-19	0	1.300	1.200	1.300	1.300	1.300	52,000	67,600	1.3000	0.384	0.355	0.384	0.384	0.384	175,924	0.3843	5.69%
2007-12-18	0	1.230	1.080	1.280	-	-	0	0	-	0.364	0.319	0.378	-	-	0	-	0.00%
2007-12-17	0	1.230	1.170	1.280	-	-	0	0	-	0.364	0.346	0.378	-	-	0	-	0.00%
2007-12-14	0	1.230	1.200	1.280	-	-	0	0	-	0.364	0.355	0.378	-	-	0	-	0.00%
2007-12-13	0	1.230	1.200	1.290	1.230	1.230	12,000	14,760	1.2300	0.364	0.355	0.381	0.364	0.364	40,598	0.3636	-3.91%
2007-12-12	0	1.280	1.200	1.280	-	-	0	0	-	0.378	0.355	0.378	-	-	0	-	0.00%
2007-12-11	0	1.280	1.250	-	1.250	1.280	44,000	56,200	1.2773	0.378	0.369	-	0.369	0.378	148,859	0.3775	4.92%
2007-12-10	0	1.220	1.200	1.280	-	-	0	0	-	0.361	0.355	0.378	-	-	0	-	0.00%
2007-12-07	0	1.220	1.220	1.280	1.220	1.220	12,000	14,640	1.2200	0.361	0.361	0.378	0.361	0.361	40,598	0.3606	1.67%
2007-12-06	0	1.200	1.200	1.230	1.200	1.200	56,000	67,200	1.2000	0.355	0.355	0.364	0.355	0.355	189,456	0.3547	0.00%
2007-12-05	0	1.200	1.180	1.200	1.200	1.250	244,000	293,000	1.2008	0.355	0.349	0.355	0.355	0.369	825,489	0.3549	-4.00%
2007-12-04	0	1.250	1.200	1.250	-	-	0	0	-	0.369	0.355	0.369	-	-	0	-	0.00%
2007-12-03	0	1.250	1.230	1.280	-	-	0	0	-	0.369	0.364	0.378	-	-	0	-	0.00%
2007-11-30	0	1.250	1.200	1.250	-	-	0	0	-	0.369	0.355	0.369	-	-	0	-	0.00%
2007-11-29	0	1.250	1.120	1.250	-	-	0	0	-	0.369	0.331	0.369	-	-	0	-	0.00%
2007-11-28	0	1.250	1.190	1.260	1.250	1.250	120,000	150,000	1.2500	0.369	0.352	0.372	0.369	0.369	405,978	0.3695	-0.79%
2007-11-27	0	1.260	1.180	1.280	1.250	1.260	124,000	155,240	1.2519	0.372	0.349	0.378	0.369	0.372	419,511	0.3701	0.80%
2007-11-26	0	1.250	1.250	1.260	1.250	1.250	108,000	135,000	1.2500	0.369	0.369	0.372	0.369	0.369	365,380	0.3695	0.00%
2007-11-23	0	1.250	1.250	1.270	-	-	0	0	-	0.369	0.369	0.375	-	-	0	-	0.00%
2007-11-22	0	1.250	1.250	1.280	1.250	1.250	96,000	120,000	1.2500	0.369	0.369	0.378	0.369	0.369	324,783	0.3695	0.00%
2007-11-21	0	1.250	1.250	1.280	1.250	1.280	72,000	91,200	1.2667	0.369	0.369	0.378	0.369	0.378	243,587	0.3744	0.00%
2007-11-20	0	1.250	1.250	1.300	1.240	1.270	64,000	80,360	1.2556	0.369	0.369	0.384	0.367	0.375	216,522	0.3711	-2.34%
2007-11-19	0	1.280	1.250	1.300	1.280	1.280	60,000	76,800	1.2800	0.378	0.369	0.384	0.378	0.378	202,989	0.3783	2.40%
2007-11-16	0	1.250	1.250	1.280	1.240	1.250	128,000	159,840	1.2488	0.369	0.369	0.378	0.367	0.369	433,043	0.3691	-2.34%
2007-11-15	0	1.280	1.250	1.280	1.280	1.280	52,000	66,560	1.2800	0.378	0.369	0.378	0.378	0.378	175,924	0.3783	2.40%
2007-11-14	0	1.250	1.250	1.280	-	-	0	0	-	0.369	0.369	0.378	-	-	0	-	0.00%
2007-11-13	0	1.250	1.250	1.280	1.220	1.220	32,000	39,040	1.2200	0.369	0.369	0.378	0.361	0.361	108,261	0.3606	0.00%
2007-11-12	0	1.250	1.230	1.280	1.250	1.260	128,000	160,200	1.2516	0.369	0.364	0.378	0.369	0.372	433,043	0.3699	2.46%
2007-11-09	0	1.220	1.220	1.290	1.220	1.220	48,000	58,560	1.2200	0.361	0.361	0.381	0.361	0.361	162,391	0.3606	0.00%
2007-11-08	0	1.220	1.220	1.260	1.220	1.260	100,000	123,400	1.2340	0.361	0.361	0.372	0.361	0.372	338,315	0.3647	-3.94%
2007-11-07	0	1.270	1.230	1.300	1.270	1.300	228,000	292,920	1.2847	0.375	0.364	0.384	0.375	0.384	771,358	0.3797	-0.78%
2007-11-06	0	1.280	1.260	1.280	1.280	1.280	44,000	56,320	1.2800	0.378	0.372	0.378	0.378	0.378	148,859	0.3783	0.00%
2007-11-05	0	1.280	1.270	1.300	1.270	1.280	112,000	143,040	1.2771	0.378	0.375	0.384	0.375	0.378	378,913	0.3775	0.79%
2007-11-02	0	1.270	1.270	1.280	1.270	1.270	260,000	330,200	1.2700	0.375	0.375	0.378	0.375	0.375	879,619	0.3754	0.00%
2007-11-01	0	1.270	1.270	1.280	1.260	1.280	416,000	528,360	1.2701	0.375	0.375	0.378	0.372	0.378	1,407,391	0.3754	0.00%
2007-10-31	0	1.270	1.270	1.280	1.200	1.270	232,000	282,520	1.2178	0.375	0.375	0.378	0.355	0.375	784,891	0.3599	0.79%
2007-10-30	0	1.260	1.260	1.270	1.260	1.260	8,000	10,080	1.2600	0.372	0.372	0.375	0.372	0.372	27,065	0.3724	5.00%
2007-10-29	0	1.200	1.200	1.260	1.200	1.260	136,000	164,160	1.2071	0.355	0.355	0.372	0.355	0.372	460,109	0.3568	-4.76%
2007-10-26	0	1.260	1.200	1.260	1.260	1.260	12,000	15,120	1.2600	0.372	0.355	0.372	0.372	0.372	40,598	0.3724	1.61%
2007-10-25	0	1.240	1.210	1.260	1.240	1.240	8,000	9,920	1.2400	0.367	0.358	0.372	0.367	0.367	27,065	0.3665	1.64%
2007-10-24	0	1.220	1.220	1.260	1.200	1.200	200,000	240,000	1.2000	0.361	0.361	0.372	0.355	0.355	676,630	0.3547	-2.40%
2007-10-23	0	1.250	1.250	1.280	1.200	1.270	160,000	199,920	1.2495	0.369	0.369	0.378	0.355	0.375	541,304	0.3693	1.63%
2007-10-22	0	1.230	1.230	1.280	1.230	1.230	28,000	34,800	1.2429	0.364	0.364	0.378	0.364	0.364	94,728	0.3674	-1.60%
2007-10-18	0	1.250	1.250	1.270	1.250	1.270	120,000	151,120	1.2593	0.369	0.369	0.375	0.369	0.375	405,978	0.3722	-2.34%
2007-10-17	0	1.280	1.250	1.280	1.280	1.280	8,000	10,240	1.2800	0.378	0.369	0.378	0.378	0.378	27,065	0.3783	3.23%
2007-10-16	0	1.240	1.240	1.280	1.240	1.240	4,000	4,960	1.2400	0.367	0.367	0.378	0.367	0.367	13,533	0.3665	-1.59%
2007-10-15	0	1.260	1.230	1.280	1.260	1.260	80,000	100,800	1.2600	0.372	0.364	0.378	0.372	0.372	270,652	0.3724	-1.56%
2007-10-12	0	1.280	1.280	1.300	1.240	1.240	7,832	9,712	1.2400	0.378	0.378	0.384	0.367	0.367	26,497	0.3665	0.00%
2007-10-11	0	1.280	1.280	1.420	1.260	1.260	100,000	126,000	1.2600	0.378	0.378	0.420	0.372	0.372	338,315	0.3724	-1.54%
2007-10-10	0	1.300	1.280	-	1.270	1.300	200,000	254,960	1.2748	0.384	0.378	-	0.375	0.384	676,630	0.3768	2.36%
2007-10-09	0	1.270	1.260	1.270	1.260	1.270	196,000	248,680	1.2688	0.375	0.372	0.375	0.372	0.375	663,098	0.3750	0.79%
2007-10-08	0	1.260	1.250	1.270	1.260	1.270	160,000	202,000	1.2625	0.372	0.369	0.375	0.372	0.375	541,304	0.3732	-0.79%
2007-10-05	0	1.270	1.270	1.280	1.270	1.270	100,000	127,000	1.2700	0.375	0.375	0.378	0.375	0.375	338,315	0.3754	0.00%
2007-10-04	0	1.270	1.270	1.280	1.260	1.270	260,000	327,680	1.2603	0.375	0.375	0.378	0.372	0.375	879,619	0.3725	0.79%
2007-10-03	0	1.260	1.260	1.270	1.250	1.260	404,000	505,200	1.2505	0.372	0.372	0.375	0.369	0.372	1,366,793	0.3696	1.61%
2007-10-02	0	1.240	1.200	1.260	1.110	1.250	348,000	430,080	1.2359	0.367	0.355	0.372	0.328	0.369	1,177,337	0.3653	3.77%
2007-09-28	0	1.240	1.210	1.240	1.240	1.240	16,000	19,840	1.2400	0.353	0.345	0.353	0.353	0.353	56,169	0.3532	3.33%
2007-09-27	0	1.200	1.200	1.250	-	-	0	0	-	0.342	0.342	0.356	-	-	0	-	0.00%
2007-09-25	0	1.200	1.200	1.270	1.170	1.200	16,000	19,000	1.1875	0.342	0.342	0.362	0.333	0.342	56,169	0.3383	2.56%
2007-09-24	0	1.170	1.170	1.180	1.150	1.170	320,000	370,800	1.1588	0.333	0.333	0.336	0.328	0.333	1,123,376	0.3301	0.86%
2007-09-21	0	1.160	1.120	1.160	1.110	1.180	392,000	450,600	1.1495	0.330	0.319	0.330	0.316	0.336	1,376,136	0.3274	-1.69%
2007-09-20	0	1.180	1.170	1.250	1.180	1.210	340,000	404,480	1.1896	0.336	0.333	0.356	0.336	0.345	1,193,587	0.3389	-2.48%
2007-09-19	0	1.210	1.200	1.250	1.200	1.240	320,000	388,000	1.2125	0.345	0.342	0.356	0.342	0.353	1,123,376	0.3454	-3.20%
2007-09-18	0	1.250	1.200	1.250	1.100	1.250	156,000	189,800	1.2167	0.356	0.342	0.356	0.313	0.356	547,646	0.3466	1.63%
2007-09-17	0	1.230	1.230	1.260	1.220	1.280	228,000	280,920	1.2321	0.350	0.350	0.359	0.348	0.365	800,405	0.3510	-5.38%
2007-09-14	0	1.300	1.260	1.300	1.200	1.330	552,000	697,880	1.2643	0.370	0.359	0.370	0.342	0.379	1,937,824	0.3601	-5.80%
2007-09-13	0	1.380	1.340	1.400	1.380	1.420	192,000	269,240	1.4023	0.393	0.382	0.399	0.393	0.404	674,026	0.3995	-2.82%
2007-09-12	0	1.420	1.390	1.420	1.410	1.420	112,000	158,960	1.4193	0.404	0.396	0.404	0.402	0.404	393,182	0.4043	3.65%
2007-09-11	0	1.370	1.370	1.410	1.360	1.430	172,000	241,360	1.4033	0.390	0.390	0.402	0.387	0.407	603,815	0.3997	-2.84%
2007-09-10	0	1.410	1.400	1.440	1.410	1.410	288,000	406,080	1.4100	0.402	0.399	0.410	0.402	0.402	1,011,038	0.4016	-0.70%
2007-09-07	0	1.420	1.420	1.450	1.410	1.480	144,000	204,080	1.4172	0.404	0.404	0.413	0.402	0.422	505,519	0.4037	2.16%
2007-09-06	0	1.390	1.390	1.400	1.380	1.380	152,000	209,760	1.3800	0.396	0.396	0.399	0.393	0.393	533,604	0.3931	0.72%
2007-09-05	0	1.380	1.380	1.400	1.360	1.380	176,000	242,400	1.3773	0.393	0.393	0.399	0.387	0.393	617,857	0.3923	0.00%
2007-09-04	0	1.380	1.380	1.400	1.380	1.400	112,000	155,320	1.3868	0.393	0.393	0.399	0.393	0.399	393,182	0.3950	0.00%
2007-09-03	0	1.380	1.380	1.390	1.380	1.380	12,000	16,560	1.3800	0.393	0.393	0.396	0.393	0.393	42,127	0.3931	-0.72%
2007-08-31	0	1.390	1.390	1.430	1.370	1.400	120,000	166,360	1.3863	0.396	0.396	0.407	0.390	0.399	421,266	0.3949	-0.71%
2007-08-30	0	1.400	1.360	1.430	1.380	1.400	288,000	402,880	1.3989	0.399	0.387	0.407	0.393	0.399	1,011,038	0.3985	1.45%
2007-08-29	0	1.380	1.350	1.380	-	-	0	0	-	0.393	0.385	0.393	-	-	0	-	-1.43%
2007-08-28	0	1.400	1.390	1.400	1.370	1.400	104,000	144,000	1.3846	0.399	0.396	0.399	0.390	0.399	365,097	0.3944	0.00%
2007-08-27	0	1.400	1.390	1.400	1.380	1.400	28,000	38,800	1.3857	0.399	0.396	0.399	0.393	0.399	98,295	0.3947	1.45%
2007-08-24	0	1.380	1.370	1.390	1.370	1.380	268,000	367,840	1.3725	0.393	0.390	0.396	0.390	0.393	940,827	0.3910	0.73%
2007-08-23	0	1.370	1.370	1.390	1.370	1.370	28,000	38,360	1.3700	0.390	0.390	0.396	0.390	0.390	98,295	0.3903	0.74%
2007-08-22	0	1.360	1.310	1.360	1.360	1.370	88,000	117,960	1.3405	0.387	0.373	0.387	0.387	0.390	308,928	0.3818	0.00%
2007-08-21	0	1.360	1.360	1.370	1.360	1.370	116,000	158,600	1.3672	0.387	0.387	0.390	0.387	0.390	407,224	0.3895	0.74%
2007-08-20	0	1.350	1.340	1.350	1.300	1.360	136,000	183,560	1.3497	0.385	0.382	0.385	0.370	0.387	477,435	0.3845	4.65%
2007-08-17	0	1.290	1.280	1.290	1.270	1.290	196,000	249,920	1.2751	0.367	0.365	0.367	0.362	0.367	688,068	0.3632	-2.27%
2007-08-16	0	1.320	1.320	1.440	1.310	1.340	340,000	451,520	1.3280	0.376	0.376	0.410	0.373	0.382	1,193,587	0.3783	-1.49%
2007-08-15	0	1.340	1.340	1.400	1.340	1.340	128,000	171,520	1.3400	0.382	0.382	0.399	0.382	0.382	449,350	0.3817	-2.19%
2007-08-14	0	1.370	1.370	1.450	1.350	1.380	100,000	136,280	1.3628	0.390	0.390	0.413	0.385	0.393	351,055	0.3882	1.48%
2007-08-13	0	1.350	1.310	1.400	1.350	1.350	20,000	27,000	1.3500	0.385	0.373	0.399	0.385	0.385	70,211	0.3846	0.75%
2007-08-10	0	1.340	1.310	1.450	-	-	0	0	-	0.382	0.373	0.413	-	-	0	-	0.00%
2007-08-09	0	1.340	1.340	1.400	1.320	1.320	12,000	15,840	1.3200	0.382	0.382	0.399	0.376	0.376	42,127	0.3760	1.52%
2007-08-08	0	1.320	1.320	1.450	1.300	1.360	180,000	239,800	1.3322	0.376	0.376	0.413	0.370	0.387	631,899	0.3795	-2.22%
2007-08-07	0	1.350	1.350	1.440	1.350	1.370	140,000	191,320	1.3666	0.385	0.385	0.410	0.385	0.390	491,477	0.3893	-2.17%
2007-08-06	0	1.380	1.380	1.390	1.380	1.400	84,000	116,720	1.3895	0.393	0.393	0.396	0.393	0.399	294,886	0.3958	-2.82%
2007-08-03	0	1.420	1.410	1.420	1.420	1.420	48,000	68,160	1.4200	0.404	0.402	0.404	0.404	0.404	168,506	0.4045	0.00%
2007-08-02	0	1.420	1.400	1.420	1.410	1.430	52,000	73,760	1.4185	0.404	0.399	0.404	0.402	0.407	182,549	0.4041	0.00%
2007-08-01	0	1.420	1.420	1.450	1.420	1.440	208,000	296,120	1.4237	0.404	0.404	0.413	0.404	0.410	730,194	0.4055	-2.74%
2007-07-31	0	1.460	1.440	1.460	1.440	1.480	148,000	214,960	1.4524	0.416	0.410	0.416	0.410	0.422	519,561	0.4137	0.69%
2007-07-30	0	1.450	1.440	1.460	1.420	1.460	204,000	295,760	1.4498	0.413	0.410	0.416	0.404	0.416	716,152	0.4130	2.11%
2007-07-27	0	1.420	1.420	1.440	1.420	1.450	160,000	230,080	1.4380	0.404	0.404	0.410	0.404	0.413	561,688	0.4096	-2.07%
2007-07-26	0	1.450	1.450	1.460	1.450	1.450	52,000	75,400	1.4500	0.413	0.413	0.416	0.413	0.413	182,549	0.4130	-0.68%
2007-07-25	0	1.460	1.440	1.520	1.430	1.470	92,000	133,640	1.4526	0.416	0.410	0.433	0.407	0.419	322,971	0.4138	0.69%
2007-07-24	0	1.450	1.450	1.470	1.450	1.460	48,000	69,680	1.4517	0.413	0.413	0.419	0.413	0.416	168,506	0.4135	2.11%
2007-07-23	0	1.420	1.420	1.490	1.420	1.500	56,000	81,360	1.4529	0.404	0.404	0.424	0.404	0.427	196,591	0.4139	-8.39%
2007-07-20	0	1.550	1.550	1.650	1.440	1.450	388,000	560,720	1.4452	0.442	0.442	0.470	0.410	0.413	1,362,093	0.4117	6.90%
2007-07-19	0	1.450	1.440	1.450	1.410	1.450	168,000	240,480	1.4314	0.413	0.410	0.413	0.402	0.413	589,772	0.4078	2.11%
2007-07-18	0	1.420	1.420	1.440	1.420	1.420	28,000	39,760	1.4200	0.404	0.404	0.410	0.404	0.404	98,295	0.4045	0.71%
2007-07-17	0	1.410	1.410	1.430	1.410	1.430	188,000	267,200	1.4213	0.402	0.402	0.407	0.402	0.407	659,983	0.4049	-0.70%
2007-07-16	0	1.420	1.420	1.440	1.420	1.440	276,000	394,840	1.4306	0.404	0.404	0.410	0.404	0.410	968,912	0.4075	-0.70%
2007-07-13	0	1.430	1.420	1.430	1.420	1.440	368,000	525,160	1.4271	0.407	0.404	0.407	0.404	0.410	1,291,882	0.4065	0.70%
2007-07-12	0	1.420	1.420	1.450	1.400	1.430	192,000	271,000	1.4115	0.404	0.404	0.413	0.399	0.407	674,026	0.4021	0.00%
2007-07-11	0	1.420	1.400	1.420	1.430	1.430	68,000	97,240	1.4300	0.404	0.399	0.404	0.407	0.407	238,717	0.4073	0.00%
2007-07-10	0	1.420	1.400	1.420	1.400	1.420	80,000	112,560	1.4070	0.404	0.399	0.404	0.399	0.404	280,844	0.4008	1.43%
2007-07-09	0	1.400	1.400	1.420	1.400	1.440	436,000	621,160	1.4247	0.399	0.399	0.404	0.399	0.410	1,530,600	0.4058	0.00%
2007-07-06	0	1.400	1.400	1.410	1.390	1.400	416,000	582,120	1.3993	0.399	0.399	0.402	0.396	0.399	1,460,389	0.3986	0.00%
2007-07-05	0	1.400	1.400	1.420	1.380	1.430	316,000	441,280	1.3965	0.399	0.399	0.404	0.393	0.407	1,109,334	0.3978	-2.10%
2007-07-04	0	1.430	1.380	1.430	1.430	1.450	200,000	286,960	1.4348	0.407	0.393	0.407	0.407	0.413	702,110	0.4087	0.00%
2007-07-03	0	1.430	1.390	1.440	1.390	1.450	316,000	445,320	1.4092	0.407	0.396	0.410	0.396	0.413	1,109,334	0.4014	3.62%
2007-06-29	0	1.380	1.380	1.400	1.300	1.410	468,000	634,600	1.3560	0.393	0.393	0.399	0.370	0.402	1,642,937	0.3863	-4.17%
2007-06-28	0	1.440	1.400	1.440	1.440	1.440	20,000	28,800	1.4400	0.410	0.399	0.410	0.410	0.410	70,211	0.4102	0.00%
2007-06-27	0	1.440	1.400	1.440	-	-	0	0	-	0.410	0.399	0.410	-	-	0	-	-4.00%
2007-06-26	0	1.500	1.410	1.500	1.410	1.500	656,000	934,400	1.4244	0.427	0.402	0.427	0.402	0.427	2,302,921	0.4057	6.38%
2007-06-25	0	1.410	1.400	1.420	1.400	1.420	652,000	919,680	1.4106	0.402	0.399	0.404	0.399	0.404	2,288,879	0.4018	0.00%
2007-06-22	0	1.410	1.410	1.420	1.380	1.420	1,020,000	1,428,920	1.4009	0.402	0.402	0.404	0.393	0.404	3,580,761	0.3991	2.17%
2007-06-21	0	1.380	1.360	1.390	1.350	1.380	628,000	862,960	1.3741	0.393	0.387	0.396	0.385	0.393	2,204,625	0.3914	0.73%
2007-06-20	0	1.370	1.360	1.380	1.370	1.400	172,000	236,760	1.3765	0.390	0.387	0.393	0.390	0.399	603,815	0.3921	-2.14%
2007-06-18	0	1.400	1.380	1.400	1.400	1.400	120,000	168,000	1.4000	0.399	0.393	0.399	0.399	0.399	421,266	0.3988	-0.71%
2007-06-15	0	1.410	1.380	1.410	1.380	1.410	140,000	196,200	1.4014	0.402	0.393	0.402	0.393	0.402	491,477	0.3992	0.00%
2007-06-14	0	1.410	1.400	1.420	1.400	1.430	880,000	1,237,840	1.4066	0.402	0.399	0.404	0.399	0.407	3,089,284	0.4007	-1.40%
2007-06-13	0	1.430	1.410	1.430	1.410	1.450	576,000	821,800	1.4267	0.407	0.402	0.407	0.402	0.413	2,022,077	0.4064	0.00%
2007-06-12	0	1.430	1.430	1.450	1.400	1.440	316,000	452,040	1.4305	0.407	0.407	0.413	0.399	0.410	1,109,334	0.4075	-3.38%
2007-06-11	0	1.480	1.420	1.480	1.480	1.480	40,000	59,200	1.4800	0.422	0.404	0.422	0.422	0.422	140,422	0.4216	0.00%
2007-06-08	0	1.480	1.420	1.480	1.410	1.480	320,000	460,200	1.4381	0.422	0.404	0.422	0.402	0.422	1,123,376	0.4097	2.07%
2007-06-07	0	1.450	1.450	1.480	1.380	1.450	728,000	1,029,800	1.4146	0.413	0.413	0.422	0.393	0.413	2,555,680	0.4029	3.57%
2007-06-06	0	1.400	1.360	1.400	1.350	1.400	380,000	514,240	1.3533	0.399	0.387	0.399	0.385	0.399	1,334,009	0.3855	3.70%
2007-06-05	0	1.350	1.350	1.400	1.330	1.400	484,000	653,440	1.3501	0.385	0.385	0.399	0.379	0.399	1,699,106	0.3846	-1.46%
2007-06-04	0	1.370	1.360	1.400	1.360	1.400	400,000	550,760	1.3769	0.390	0.387	0.399	0.387	0.399	1,404,220	0.3922	0.74%
2007-06-01	0	1.360	1.360	1.400	1.360	1.400	396,000	542,760	1.3706	0.387	0.387	0.399	0.387	0.399	1,390,178	0.3904	-0.73%
2007-05-31	0	1.370	1.370	1.400	1.360	1.380	60,000	82,200	1.3700	0.390	0.390	0.399	0.387	0.393	210,633	0.3903	-0.72%
2007-05-30	0	1.380	1.380	1.390	1.380	1.390	32,000	44,280	1.3838	0.393	0.393	0.396	0.393	0.396	112,338	0.3942	0.00%
2007-05-29	0	1.380	1.380	1.390	1.380	1.420	100,000	140,120	1.4012	0.393	0.393	0.396	0.393	0.404	351,055	0.3991	-1.43%
2007-05-28	0	1.400	1.390	1.400	1.390	1.400	116,000	162,200	1.3983	0.399	0.396	0.399	0.396	0.399	407,224	0.3983	2.94%
2007-05-25	0	1.360	1.360	1.400	1.360	1.420	116,000	159,400	1.3741	0.387	0.387	0.399	0.387	0.404	407,224	0.3914	-4.23%
2007-05-23	0	1.420	1.390	1.420	1.440	1.440	20,000	28,800	1.4400	0.404	0.396	0.404	0.410	0.410	70,211	0.4102	-0.35%
2007-05-22	0	1.470	1.440	1.470	1.460	1.470	528,000	775,000	1.4678	0.406	0.398	0.406	0.403	0.406	1,912,104	0.4053	0.00%
2007-05-21	0	1.470	1.400	1.470	1.440	1.500	332,000	485,560	1.4625	0.406	0.387	0.406	0.398	0.414	1,202,308	0.4039	0.00%
2007-05-18	0	1.470	1.470	1.490	1.460	1.480	164,000	241,120	1.4702	0.406	0.406	0.411	0.403	0.409	593,911	0.4060	-0.68%
2007-05-17	0	1.480	1.450	1.480	1.470	1.480	204,000	301,240	1.4767	0.409	0.400	0.409	0.406	0.409	738,768	0.4078	2.07%
2007-05-16	0	1.450	1.420	1.450	1.440	1.450	132,000	190,200	1.4409	0.400	0.392	0.400	0.398	0.400	478,026	0.3979	1.40%
2007-05-15	0	1.430	1.410	1.440	1.390	1.430	300,000	423,000	1.4100	0.395	0.389	0.398	0.384	0.395	1,086,423	0.3894	1.42%
2007-05-14	0	1.410	1.410	1.420	1.380	1.400	136,000	189,200	1.3912	0.389	0.389	0.392	0.381	0.387	492,512	0.3842	0.71%
2007-05-11	0	1.400	1.400	1.430	1.400	1.400	136,000	190,400	1.4000	0.387	0.387	0.395	0.387	0.387	492,512	0.3866	-0.71%
2007-05-10	0	1.410	1.400	1.430	1.410	1.410	84,000	118,440	1.4100	0.389	0.387	0.395	0.389	0.389	304,198	0.3894	-1.40%
2007-05-09	0	1.430	1.410	1.430	1.430	1.430	20,000	28,600	1.4300	0.395	0.389	0.395	0.395	0.395	72,428	0.3949	1.42%
2007-05-08	0	1.410	1.410	1.420	1.400	1.410	56,000	78,760	1.4064	0.389	0.389	0.392	0.387	0.389	202,799	0.3884	2.17%
2007-05-07	0	1.380	1.380	1.430	1.380	1.380	36,000	49,880	1.3856	0.381	0.381	0.395	0.381	0.381	130,371	0.3826	0.00%
2007-05-04	0	1.380	1.380	1.450	1.380	1.400	348,000	482,640	1.3869	0.381	0.381	0.400	0.381	0.387	1,260,251	0.3830	0.73%
2007-05-03	0	1.370	1.350	1.430	1.370	1.450	100,000	141,160	1.4116	0.378	0.373	0.395	0.378	0.400	362,141	0.3898	-2.14%
2007-05-02	0	1.400	1.380	1.400	1.390	1.400	212,000	295,840	1.3955	0.387	0.381	0.387	0.384	0.387	767,739	0.3853	0.00%
2007-04-30	0	1.400	1.390	1.420	1.400	1.430	160,000	224,600	1.4038	0.387	0.384	0.392	0.387	0.395	579,426	0.3876	-2.10%
2007-04-27	0	1.430	1.430	1.460	1.300	1.500	512,000	726,160	1.4183	0.395	0.395	0.403	0.359	0.414	1,854,162	0.3916	-6.54%
2007-04-26	0	1.530	1.500	1.570	1.530	1.600	136,000	211,040	1.5518	0.422	0.414	0.434	0.422	0.442	492,512	0.4285	0.00%
2007-04-25	0	1.530	1.530	1.550	1.530	1.560	96,000	148,680	1.5488	0.422	0.422	0.428	0.422	0.431	347,655	0.4277	-3.16%
2007-04-24	0	1.580	1.560	1.580	1.550	1.610	192,000	301,800	1.5719	0.436	0.431	0.436	0.428	0.445	695,311	0.4341	-1.86%
2007-04-23	0	1.610	1.600	1.610	1.570	1.650	208,000	335,920	1.6150	0.445	0.442	0.445	0.434	0.456	753,253	0.4460	2.55%
2007-04-20	0	1.570	1.560	1.580	1.530	1.570	92,000	143,000	1.5543	0.434	0.431	0.436	0.422	0.434	333,170	0.4292	6.08%
2007-04-19	0	1.480	1.480	1.500	1.480	1.510	104,000	155,280	1.4931	0.409	0.409	0.414	0.409	0.417	376,627	0.4123	-1.33%
2007-04-18	0	1.500	1.500	1.520	1.500	1.520	520,000	781,680	1.5032	0.414	0.414	0.420	0.414	0.420	1,883,133	0.4151	3.45%
2007-04-17	0	1.450	1.450	1.490	1.440	1.450	136,000	196,480	1.4447	0.400	0.400	0.411	0.398	0.400	492,512	0.3989	0.69%
2007-04-16	0	1.440	1.360	1.460	1.440	1.470	428,000	620,000	1.4486	0.398	0.376	0.403	0.398	0.406	1,549,963	0.4000	-2.04%
2007-04-13	0	1.470	1.450	1.470	1.470	1.470	40,000	58,800	1.4700	0.406	0.400	0.406	0.406	0.406	144,856	0.4059	0.68%
2007-04-12	0	1.460	1.460	1.470	1.420	1.450	228,000	326,440	1.4318	0.403	0.403	0.406	0.392	0.400	825,681	0.3954	4.29%
2007-04-11	0	1.400	1.400	1.470	1.400	1.420	120,000	168,800	1.4067	0.387	0.387	0.406	0.387	0.392	434,569	0.3884	0.00%
2007-04-10	0	1.400	1.380	1.420	1.360	1.410	496,000	687,880	1.3869	0.387	0.381	0.392	0.376	0.389	1,796,219	0.3830	0.00%
2007-04-04	0	1.400	1.370	1.410	1.360	1.400	640,000	887,400	1.3866	0.387	0.378	0.389	0.376	0.387	2,317,702	0.3829	1.45%
2007-04-03	0	1.380	1.350	1.380	1.380	1.380	8,000	11,040	1.3800	0.381	0.373	0.381	0.381	0.381	28,971	0.3811	0.00%
2007-04-02	0	1.380	1.320	1.380	-	-	0	0	-	0.381	0.364	0.381	-	-	0	-	0.00%
2007-03-30	0	1.380	1.360	1.390	-	-	0	0	-	0.381	0.376	0.384	-	-	0	-	0.00%
2007-03-29	0	1.380	1.380	1.390	1.380	1.390	96,000	132,520	1.3804	0.381	0.381	0.384	0.381	0.384	347,655	0.3812	-1.43%
2007-03-28	0	1.400	1.380	1.420	1.390	1.420	96,000	134,440	1.4004	0.387	0.381	0.392	0.384	0.392	347,655	0.3867	-1.41%
2007-03-27	0	1.420	1.400	1.420	1.400	1.430	204,000	286,920	1.4065	0.392	0.387	0.392	0.387	0.395	738,768	0.3884	2.90%
2007-03-26	0	1.380	1.380	1.450	1.380	1.400	236,000	327,840	1.3892	0.381	0.381	0.400	0.381	0.387	854,653	0.3836	0.00%
2007-03-23	0	1.380	1.380	1.420	1.350	1.450	52,000	72,400	1.3923	0.381	0.381	0.392	0.373	0.400	188,313	0.3845	1.47%
2007-03-22	0	1.360	1.350	1.450	1.360	1.380	68,000	93,520	1.3753	0.376	0.373	0.400	0.376	0.381	246,256	0.3798	0.00%
2007-03-21	0	1.360	1.350	1.360	1.350	1.360	88,000	119,240	1.3550	0.376	0.373	0.376	0.373	0.376	318,684	0.3742	0.74%
2007-03-20	0	1.350	1.330	1.360	1.330	1.350	192,000	256,640	1.3367	0.373	0.367	0.376	0.367	0.373	695,311	0.3691	1.50%
2007-03-19	0	1.330	1.330	1.350	1.330	1.350	44,000	58,760	1.3355	0.367	0.367	0.373	0.367	0.373	159,342	0.3688	-2.21%
2007-03-16	0	1.360	1.360	1.420	1.360	1.360	116,000	157,760	1.3600	0.376	0.376	0.392	0.376	0.376	420,084	0.3755	0.00%
2007-03-15	0	1.360	1.350	1.390	1.350	1.360	160,000	216,120	1.3508	0.376	0.373	0.384	0.373	0.376	579,426	0.3730	2.26%
2007-03-14	0	1.330	1.330	1.350	1.310	1.350	112,000	148,600	1.3268	0.367	0.367	0.373	0.362	0.373	405,598	0.3664	-0.75%
2007-03-13	0	1.340	1.340	1.360	1.320	1.340	388,000	518,200	1.3356	0.370	0.370	0.376	0.364	0.370	1,405,107	0.3688	0.00%
2007-03-12	0	1.340	1.340	1.360	1.320	1.360	848,000	1,131,480	1.3343	0.370	0.370	0.376	0.364	0.376	3,070,955	0.3684	1.52%
2007-03-09	0	1.320	1.320	1.340	1.200	1.520	3,996,000	5,236,400	1.3104	0.364	0.364	0.370	0.331	0.420	14,471,153	0.3619	-15.38%
2007-03-08	0	1.560	1.550	1.560	1.540	1.560	376,000	582,200	1.5484	0.431	0.428	0.431	0.425	0.431	1,361,650	0.4276	0.65%
2007-03-07	0	1.550	1.550	1.590	1.540	1.590	293,990	458,924	1.5610	0.428	0.428	0.439	0.425	0.439	1,064,658	0.4311	0.65%
2007-03-06	0	1.540	1.530	1.580	1.520	1.580	328,000	506,680	1.5448	0.425	0.422	0.436	0.420	0.436	1,187,822	0.4266	-1.28%
2007-03-05	0	1.560	1.540	1.590	1.550	1.590	276,000	433,880	1.5720	0.431	0.425	0.439	0.428	0.439	999,509	0.4341	-1.89%
2007-03-02	0	1.590	1.580	1.630	1.590	1.640	520,000	834,040	1.6039	0.439	0.436	0.450	0.439	0.453	1,883,133	0.4429	-1.85%
2007-03-01	0	1.620	1.620	1.700	1.620	1.630	20,000	32,560	1.6280	0.447	0.447	0.469	0.447	0.450	72,428	0.4495	-1.22%
2007-02-28	0	1.640	1.620	1.640	1.620	1.640	413,567	675,949	1.6344	0.453	0.447	0.453	0.447	0.453	1,497,695	0.4513	-1.20%
2007-02-27	0	1.660	1.660	1.670	1.660	1.680	128,000	214,080	1.6725	0.458	0.458	0.461	0.458	0.464	463,540	0.4618	0.61%
2007-02-26	0	1.650	1.650	1.690	1.650	1.650	32,000	52,800	1.6500	0.456	0.456	0.467	0.456	0.456	115,885	0.4556	0.61%
2007-02-23	0	1.640	1.640	1.690	1.630	1.640	164,000	267,880	1.6334	0.453	0.453	0.467	0.450	0.453	593,911	0.4510	-0.61%
2007-02-22	0	1.650	1.650	1.680	1.650	1.660	116,000	192,040	1.6555	0.456	0.456	0.464	0.456	0.458	420,084	0.4571	-0.60%
2007-02-21	0	1.660	1.660	1.710	1.660	1.660	48,000	79,680	1.6600	0.458	0.458	0.472	0.458	0.458	173,828	0.4584	0.61%
2007-02-16	0	1.650	1.650	1.670	1.650	1.680	164,000	271,760	1.6571	0.456	0.456	0.461	0.456	0.464	593,911	0.4576	0.00%
2007-02-15	0	1.650	1.650	1.660	1.640	1.650	180,000	295,320	1.6407	0.456	0.456	0.458	0.453	0.456	651,854	0.4530	0.61%
2007-02-14	0	1.640	1.600	1.640	1.600	1.640	172,000	275,880	1.6040	0.453	0.442	0.453	0.442	0.453	622,882	0.4429	3.14%
2007-02-13	0	1.590	1.590	1.600	1.590	1.620	500,000	799,640	1.5993	0.439	0.439	0.442	0.439	0.447	1,810,705	0.4416	0.00%
2007-02-12	0	1.590	1.590	1.600	1.580	1.600	620,000	988,520	1.5944	0.439	0.439	0.442	0.436	0.442	2,245,274	0.4403	0.00%
2007-02-09	0	1.590	1.590	1.610	1.590	1.650	1,264,000	2,040,280	1.6141	0.439	0.439	0.445	0.439	0.456	4,577,462	0.4457	-3.05%
2007-02-08	0	1.640	1.640	1.650	1.640	1.660	432,000	714,080	1.6530	0.453	0.453	0.456	0.453	0.458	1,564,449	0.4564	-1.20%
2007-02-07	0	1.660	1.640	1.660	1.640	1.660	158,961	262,456	1.6511	0.458	0.453	0.458	0.453	0.458	575,663	0.4559	0.61%
2007-02-06	0	1.650	1.650	1.670	-	-	0	0	-	0.456	0.456	0.461	-	-	0	-	0.00%
2007-02-05	0	1.650	1.650	1.680	-	-	0	0	-	0.456	0.456	0.464	-	-	0	-	0.00%
2007-02-02	0	1.650	1.640	1.650	1.650	1.660	296,000	488,920	1.6518	0.456	0.453	0.456	0.456	0.458	1,071,937	0.4561	0.00%
2007-02-01	0	1.650	1.650	1.670	1.650	1.650	188,000	310,200	1.6500	0.456	0.456	0.461	0.456	0.456	680,825	0.4556	0.61%
2007-01-31	0	1.640	1.630	1.680	1.640	1.640	92,000	150,880	1.6400	0.453	0.450	0.464	0.453	0.453	333,170	0.4529	0.00%
2007-01-30	0	1.640	1.630	1.660	1.640	1.640	116,000	190,240	1.6400	0.453	0.450	0.458	0.453	0.453	420,084	0.4529	0.00%
2007-01-29	0	1.640	1.640	1.650	1.640	1.640	124,000	203,360	1.6400	0.453	0.453	0.456	0.453	0.453	449,055	0.4529	0.00%
2007-01-26	0	1.640	1.640	1.660	1.640	1.650	212,000	349,240	1.6474	0.453	0.453	0.458	0.453	0.456	767,739	0.4549	-0.61%
2007-01-25	0	1.650	1.650	1.660	1.640	1.670	292,000	483,600	1.6562	0.456	0.456	0.458	0.453	0.461	1,057,452	0.4573	-0.60%
2007-01-24	0	1.660	1.650	1.670	1.640	1.670	188,000	311,280	1.6557	0.458	0.456	0.461	0.453	0.461	680,825	0.4572	0.61%
2007-01-23	0	1.650	1.640	1.670	1.640	1.660	224,000	368,640	1.6457	0.456	0.453	0.461	0.453	0.458	811,196	0.4544	1.23%
2007-01-22	0	1.630	1.630	1.660	1.630	1.660	452,000	746,320	1.6512	0.450	0.450	0.458	0.450	0.458	1,636,877	0.4559	-1.81%
2007-01-19	0	1.660	1.650	1.670	1.660	1.670	132,000	218,800	1.6576	0.458	0.456	0.461	0.458	0.461	478,026	0.4577	0.00%
2007-01-18	0	1.660	1.660	1.680	1.660	1.680	264,000	438,320	1.6603	0.458	0.458	0.464	0.458	0.464	956,052	0.4585	-1.19%
2007-01-17	0	1.680	1.660	1.680	1.660	1.690	212,000	353,720	1.6685	0.464	0.458	0.464	0.458	0.467	767,739	0.4607	0.60%
2007-01-16	0	1.670	1.670	1.690	1.660	1.670	112,000	186,920	1.6689	0.461	0.461	0.467	0.458	0.461	405,598	0.4609	-1.18%
2007-01-15	0	1.690	1.680	1.700	1.690	1.710	80,000	136,000	1.7000	0.467	0.464	0.469	0.467	0.472	289,713	0.4694	-0.59%
2007-01-12	0	1.700	1.670	1.700	1.670	1.700	72,000	120,840	1.6783	0.469	0.461	0.469	0.461	0.469	260,741	0.4634	0.00%
2007-01-11	0	1.700	1.670	1.700	1.660	1.700	60,000	100,080	1.6680	0.469	0.461	0.469	0.458	0.469	217,285	0.4606	1.19%
2007-01-10	0	1.680	1.660	1.700	1.660	1.680	64,522	107,731	1.6697	0.464	0.458	0.469	0.458	0.464	233,661	0.4611	0.00%
2007-01-09	0	1.680	1.650	1.700	1.660	1.680	8,000	13,360	1.6700	0.464	0.456	0.469	0.458	0.464	28,971	0.4611	-0.59%
2007-01-08	0	1.690	1.660	1.690	1.690	1.690	20,000	33,800	1.6900	0.467	0.458	0.467	0.467	0.467	72,428	0.4667	0.60%
2007-01-05	0	1.680	1.680	1.690	1.650	1.680	116,000	192,400	1.6586	0.464	0.464	0.467	0.456	0.464	420,084	0.4580	0.60%
2007-01-04	0	1.670	1.660	1.690	1.660	1.690	40,000	67,040	1.6760	0.461	0.458	0.467	0.458	0.467	144,856	0.4628	-1.18%
2007-01-03	0	1.690	1.660	1.690	1.660	1.690	120,000	200,600	1.6717	0.467	0.458	0.467	0.458	0.467	434,569	0.4616	0.00%
2007-01-02	0	1.690	1.690	1.700	1.670	1.700	44,000	74,240	1.6873	0.467	0.467	0.469	0.461	0.469	159,342	0.4659	-1.17%
2006-12-29	0	1.710	1.650	1.710	1.700	1.710	44,000	74,920	1.7027	0.472	0.456	0.472	0.469	0.472	159,342	0.4702	1.79%
2006-12-28	0	1.680	1.670	1.700	1.670	1.680	84,000	140,440	1.6719	0.464	0.461	0.469	0.461	0.464	304,198	0.4617	0.60%
2006-12-27	0	1.670	1.670	1.690	1.650	1.710	64,000	106,880	1.6700	0.461	0.461	0.467	0.456	0.472	231,770	0.4611	-1.76%
2006-12-22	0	1.700	1.660	1.710	-	-	0	0	-	0.469	0.458	0.472	-	-	0	-	0.00%
2006-12-21	0	1.700	1.660	1.720	1.700	1.700	4,000	6,800	1.7000	0.469	0.458	0.475	0.469	0.469	14,486	0.4694	0.59%
2006-12-20	0	1.690	1.690	1.720	1.690	1.700	260,000	440,680	1.6949	0.467	0.467	0.475	0.467	0.469	941,566	0.4680	1.81%
2006-12-19	0	1.660	1.660	1.690	1.660	1.670	36,348	60,611	1.6675	0.458	0.458	0.467	0.458	0.461	131,631	0.4605	-2.35%
2006-12-18	0	1.700	1.670	1.700	1.670	1.700	308,000	520,080	1.6886	0.469	0.461	0.469	0.461	0.469	1,115,394	0.4663	1.19%
2006-12-15	0	1.680	1.660	1.690	1.660	1.680	148,000	246,000	1.6622	0.464	0.458	0.467	0.458	0.464	535,969	0.4590	0.00%
2006-12-14	0	1.680	1.660	1.690	1.660	1.680	32,000	53,400	1.6688	0.464	0.458	0.467	0.458	0.464	115,885	0.4608	1.20%
2006-12-13	0	1.660	1.640	1.690	1.660	1.660	60,000	99,600	1.6600	0.458	0.453	0.467	0.458	0.458	217,285	0.4584	0.61%
2006-12-12	0	1.650	1.650	1.700	1.650	1.700	48,000	79,800	1.6625	0.456	0.456	0.469	0.456	0.469	173,828	0.4591	0.00%
2006-12-11	0	1.650	1.650	1.700	1.650	1.660	48,000	79,400	1.6542	0.456	0.456	0.469	0.456	0.458	173,828	0.4568	0.00%
2006-12-08	0	1.650	1.650	1.700	1.650	1.650	24,000	39,600	1.6500	0.456	0.456	0.469	0.456	0.456	86,914	0.4556	0.00%
2006-12-07	0	1.650	1.650	1.700	1.640	1.700	92,000	152,680	1.6596	0.456	0.456	0.469	0.453	0.469	333,170	0.4583	-2.37%
2006-12-06	0	1.690	1.660	1.690	1.680	1.690	32,000	53,760	1.6800	0.467	0.458	0.467	0.464	0.467	115,885	0.4639	1.81%
2006-12-05	0	1.660	1.660	1.690	1.660	1.660	76,000	126,160	1.6600	0.458	0.458	0.467	0.458	0.458	275,227	0.4584	0.00%
2006-12-04	0	1.660	1.660	1.680	1.650	1.690	40,000	67,000	1.6750	0.458	0.458	0.464	0.456	0.467	144,856	0.4625	-1.78%
2006-12-01	0	1.690	1.670	1.690	1.650	1.690	48,000	80,320	1.6733	0.467	0.461	0.467	0.456	0.467	173,828	0.4621	0.00%
2006-11-30	0	1.690	1.650	1.690	1.660	1.690	100,000	168,200	1.6820	0.467	0.456	0.467	0.458	0.467	362,141	0.4645	1.81%
2006-11-29	0	1.660	1.660	1.680	1.650	1.670	52,000	86,360	1.6608	0.458	0.458	0.464	0.456	0.461	188,313	0.4586	-0.60%
2006-11-28	0	1.670	1.640	1.700	1.660	1.670	52,000	86,800	1.6692	0.461	0.453	0.469	0.458	0.461	188,313	0.4609	-0.60%
2006-11-27	0	1.680	1.680	1.700	1.670	1.700	180,000	302,200	1.6789	0.464	0.464	0.469	0.461	0.469	651,854	0.4636	-1.18%
2006-11-24	0	1.700	1.700	1.720	1.670	1.700	268,000	450,240	1.6800	0.469	0.469	0.475	0.461	0.469	970,538	0.4639	2.41%
2006-11-23	0	1.660	1.660	1.680	1.650	1.660	108,000	178,840	1.6559	0.458	0.458	0.464	0.456	0.458	391,112	0.4573	0.61%
2006-11-22	0	1.650	1.640	1.650	1.650	1.650	128,000	211,760	1.6544	0.456	0.453	0.456	0.456	0.456	463,540	0.4568	-0.60%
2006-11-21	0	1.660	1.650	1.670	1.660	1.670	92,000	152,800	1.6609	0.458	0.456	0.461	0.458	0.461	333,170	0.4586	0.00%
2006-11-20	0	1.660	1.660	1.670	1.660	1.670	60,000	99,920	1.6653	0.458	0.458	0.461	0.458	0.461	217,285	0.4599	0.00%
2006-11-17	0	1.660	1.660	1.670	1.650	1.670	200,000	331,880	1.6594	0.458	0.458	0.461	0.456	0.461	724,282	0.4582	-0.60%
2006-11-16	0	1.670	1.660	1.670	1.650	1.670	108,000	178,920	1.6567	0.461	0.458	0.461	0.456	0.461	391,112	0.4575	0.60%
2006-11-15	0	1.660	1.650	1.660	1.660	1.660	24,000	39,840	1.6600	0.458	0.456	0.458	0.458	0.458	86,914	0.4584	0.61%
2006-11-14	0	1.650	1.650	1.670	1.650	1.660	32,000	52,920	1.6538	0.456	0.456	0.461	0.456	0.458	115,885	0.4567	-1.20%
2006-11-13	0	1.670	1.660	1.670	1.660	1.670	120,000	200,320	1.6693	0.461	0.458	0.461	0.458	0.461	434,569	0.4610	0.00%
2006-11-10	0	1.670	1.660	1.670	1.670	1.670	200,000	334,000	1.6700	0.461	0.458	0.461	0.461	0.461	724,282	0.4611	0.60%
2006-11-09	0	1.660	1.660	1.680	1.630	1.650	120,000	196,800	1.6400	0.458	0.458	0.464	0.450	0.456	434,569	0.4529	1.22%
2006-11-08	0	1.640	1.640	1.670	1.640	1.660	92,000	151,800	1.6500	0.453	0.453	0.461	0.453	0.458	333,170	0.4556	-0.61%
2006-11-07	0	1.650	1.650	1.670	1.650	1.680	472,000	787,960	1.6694	0.456	0.456	0.461	0.456	0.464	1,709,305	0.4610	-0.60%
2006-11-06	0	1.660	1.650	1.680	1.650	1.670	136,000	225,360	1.6571	0.458	0.456	0.464	0.456	0.461	492,512	0.4576	0.61%
2006-11-03	0	1.650	1.650	1.680	1.630	1.660	56,000	92,280	1.6479	0.456	0.456	0.464	0.450	0.458	202,799	0.4550	-1.79%
2006-11-02	0	1.680	1.640	1.680	1.630	1.680	204,000	336,680	1.6504	0.464	0.453	0.464	0.450	0.464	738,768	0.4557	1.82%
2006-11-01	0	1.650	1.640	1.660	1.650	1.690	164,000	271,680	1.6566	0.456	0.453	0.458	0.456	0.467	593,911	0.4574	0.00%
2006-10-31	0	1.650	1.640	1.670	1.640	1.700	108,000	178,800	1.6556	0.456	0.453	0.461	0.453	0.469	391,112	0.4572	0.61%
2006-10-27	0	1.640	1.640	1.650	1.640	1.680	176,000	293,960	1.6702	0.453	0.453	0.456	0.453	0.464	637,368	0.4612	-2.38%
2006-10-26	0	1.680	1.680	1.690	1.680	1.690	228,000	384,640	1.6870	0.464	0.464	0.467	0.464	0.467	825,681	0.4658	-0.59%
2006-10-25	0	1.690	1.680	1.690	1.670	1.690	292,000	491,240	1.6823	0.467	0.464	0.467	0.461	0.467	1,057,452	0.4646	0.60%
2006-10-24	0	1.680	1.670	1.680	1.660	1.700	688,000	1,154,680	1.6783	0.464	0.461	0.464	0.458	0.469	2,491,530	0.4634	0.00%
2006-10-23	0	1.680	1.680	1.710	1.670	1.700	64,000	107,800	1.6844	0.464	0.464	0.472	0.461	0.469	231,770	0.4651	-1.18%
2006-10-20	0	1.700	1.690	1.720	1.700	1.710	176,000	299,240	1.7002	0.469	0.467	0.475	0.469	0.472	637,368	0.4695	0.00%
2006-10-19	0	1.700	1.700	1.710	1.700	1.700	60,000	102,000	1.7000	0.469	0.469	0.472	0.469	0.469	217,285	0.4694	0.00%
2006-10-18	0	1.700	1.690	1.730	1.700	1.720	40,000	68,240	1.7060	0.469	0.467	0.478	0.469	0.475	144,856	0.4711	-1.16%
2006-10-17	0	1.720	1.720	1.730	1.720	1.730	72,000	123,880	1.7206	0.475	0.475	0.478	0.475	0.478	260,741	0.4751	0.00%
2006-10-16	0	1.720	1.700	1.730	1.720	1.720	20,000	34,400	1.7200	0.475	0.469	0.478	0.475	0.475	72,428	0.4750	1.18%
2006-10-13	0	1.700	1.700	1.720	1.700	1.700	40,000	68,080	1.7020	0.469	0.469	0.475	0.469	0.469	144,856	0.4700	-1.73%
2006-10-12	0	1.730	1.710	1.730	1.700	1.730	112,000	191,480	1.7096	0.478	0.472	0.478	0.469	0.478	405,598	0.4721	0.58%
2006-10-11	0	1.720	1.690	1.720	1.700	1.720	112,000	190,640	1.7021	0.475	0.467	0.475	0.469	0.475	405,598	0.4700	1.18%
2006-10-10	0	1.700	1.700	1.710	1.690	1.710	212,000	360,600	1.7009	0.469	0.469	0.472	0.467	0.472	767,739	0.4697	1.19%
2006-10-09	0	1.680	1.680	1.710	1.680	1.700	192,000	324,560	1.6904	0.464	0.464	0.472	0.464	0.469	695,311	0.4668	-1.18%
2006-10-06	0	1.700	1.700	1.720	1.680	1.720	304,000	518,080	1.7042	0.469	0.469	0.475	0.464	0.475	1,100,909	0.4706	-1.73%
2006-10-05	0	1.730	1.720	1.730	1.720	1.730	84,000	144,840	1.7243	0.478	0.475	0.478	0.475	0.478	304,198	0.4761	0.58%
2006-10-04	0	1.720	1.720	1.750	1.720	1.720	268,000	460,960	1.7200	0.475	0.475	0.483	0.475	0.475	970,538	0.4750	-0.58%
2006-10-03	0	1.730	1.730	1.750	1.720	1.730	76,000	131,400	1.7289	0.478	0.478	0.483	0.475	0.478	275,227	0.4774	0.00%
2006-09-29	0	1.730	1.730	1.740	1.730	1.770	156,000	273,440	1.7528	0.478	0.478	0.480	0.478	0.489	564,940	0.4840	-0.29%
2006-09-28	0	1.810	1.800	1.810	1.800	1.810	72,000	129,880	1.8039	0.479	0.476	0.479	0.476	0.479	272,013	0.4775	0.00%
2006-09-27	0	1.810	1.800	1.810	1.770	1.810	304,000	544,360	1.7907	0.479	0.476	0.479	0.469	0.479	1,148,498	0.4740	2.26%
2006-09-26	0	1.770	1.760	1.790	1.770	1.820	808,000	1,446,640	1.7904	0.469	0.466	0.474	0.469	0.482	3,052,587	0.4739	-2.75%
2006-09-25	0	1.820	1.810	1.820	1.800	1.820	500,000	902,640	1.8053	0.482	0.479	0.482	0.476	0.482	1,888,977	0.4778	1.68%
2006-09-22	0	1.790	1.790	1.800	1.780	1.810	232,000	415,480	1.7909	0.474	0.474	0.476	0.471	0.479	876,485	0.4740	-1.10%
2006-09-21	0	1.810	1.790	1.810	1.770	1.810	184,000	330,960	1.7987	0.479	0.474	0.479	0.469	0.479	695,144	0.4761	1.69%
2006-09-20	0	1.780	1.780	1.800	1.770	1.810	116,000	206,960	1.7841	0.471	0.471	0.476	0.469	0.479	438,243	0.4722	-1.11%
2006-09-19	0	1.800	1.800	1.810	1.790	1.840	612,000	1,106,640	1.8082	0.476	0.476	0.479	0.474	0.487	2,312,108	0.4786	1.69%
2006-09-18	0	1.770	1.750	1.800	1.770	1.800	316,000	562,200	1.7791	0.469	0.463	0.476	0.469	0.476	1,193,834	0.4709	-1.67%
2006-09-15	0	1.800	1.770	1.800	1.740	1.800	352,000	618,400	1.7568	0.476	0.469	0.476	0.461	0.476	1,329,840	0.4650	1.69%
2006-09-14	0	1.770	1.750	1.820	1.750	1.800	128,000	226,800	1.7719	0.469	0.463	0.482	0.463	0.476	483,578	0.4690	-0.56%
2006-09-13	0	1.780	1.770	1.820	1.780	1.800	228,000	407,240	1.7861	0.471	0.469	0.482	0.471	0.476	861,374	0.4728	-3.78%
2006-09-12	0	1.850	1.780	1.950	1.830	1.850	56,000	103,040	1.8400	0.490	0.471	0.516	0.484	0.490	211,565	0.4870	0.54%
2006-09-11	0	1.840	1.800	1.840	1.820	1.850	116,000	213,200	1.8379	0.487	0.476	0.487	0.482	0.490	438,243	0.4865	2.79%
2006-09-08	0	1.790	1.790	1.820	1.790	1.800	128,000	230,080	1.7975	0.474	0.474	0.482	0.474	0.476	483,578	0.4758	1.13%
2006-09-07	0	1.770	1.760	1.800	1.760	1.800	224,000	396,120	1.7684	0.469	0.466	0.476	0.466	0.476	846,262	0.4681	-0.56%
2006-09-06	0	1.780	1.780	1.800	1.770	1.800	132,000	234,320	1.7752	0.471	0.471	0.476	0.469	0.476	498,690	0.4699	-1.11%
2006-09-05	0	1.800	1.780	1.820	1.800	1.820	92,000	165,680	1.8009	0.476	0.471	0.482	0.476	0.482	347,572	0.4767	-1.10%
2006-09-04	0	1.820	1.800	1.830	1.800	1.820	40,000	72,240	1.8060	0.482	0.476	0.484	0.476	0.482	151,118	0.4780	1.11%
2006-09-01	0	1.800	1.800	1.820	1.800	1.800	64,000	115,200	1.8000	0.476	0.476	0.482	0.476	0.476	241,789	0.4764	0.00%
2006-08-31	0	1.800	1.770	1.830	1.800	1.800	80,000	144,000	1.8000	0.476	0.469	0.484	0.476	0.476	302,236	0.4764	2.27%
2006-08-30	0	1.760	1.750	1.790	1.760	1.770	28,000	49,520	1.7686	0.466	0.463	0.474	0.466	0.469	105,783	0.4681	0.00%
2006-08-29	0	1.760	1.760	1.790	1.750	1.750	52,000	91,000	1.7500	0.466	0.466	0.474	0.463	0.463	196,454	0.4632	0.57%
2006-08-28	0	1.750	1.750	1.800	1.730	1.750	24,000	41,840	1.7433	0.463	0.463	0.476	0.458	0.463	90,671	0.4614	1.74%
2006-08-25	0	1.720	1.720	1.750	1.720	1.770	112,000	196,040	1.7504	0.455	0.455	0.463	0.455	0.469	423,131	0.4633	-4.44%
2006-08-24	0	1.800	1.770	1.800	-	-	0	0	-	0.476	0.469	0.476	-	-	0	-	0.00%
2006-08-23	0	1.800	1.770	1.800	1.820	1.820	12,000	21,840	1.8200	0.476	0.469	0.476	0.482	0.482	45,335	0.4817	-1.64%
2006-08-22	0	1.830	1.820	1.830	-	-	0	0	-	0.484	0.482	0.484	-	-	0	-	-0.54%
2006-08-21	0	1.840	1.760	1.840	1.840	1.850	164,000	303,360	1.8498	0.487	0.466	0.487	0.487	0.490	619,585	0.4896	0.00%
2006-08-18	0	1.840	1.810	1.850	1.830	1.860	588,000	1,084,360	1.8441	0.487	0.479	0.490	0.484	0.492	2,221,437	0.4881	1.66%
2006-08-17	0	1.810	1.790	1.830	1.780	1.810	248,000	444,960	1.7942	0.479	0.474	0.484	0.471	0.479	936,933	0.4749	0.56%
2006-08-16	0	1.800	1.760	1.800	1.750	1.800	72,000	128,520	1.7850	0.476	0.466	0.476	0.463	0.476	272,013	0.4725	2.86%
2006-08-15	0	1.750	1.750	1.760	1.750	1.750	148,000	259,000	1.7500	0.463	0.463	0.466	0.463	0.463	559,137	0.4632	1.16%
2006-08-14	0	1.730	1.700	1.790	1.730	1.730	8,000	13,840	1.7300	0.458	0.450	0.474	0.458	0.458	30,224	0.4579	0.00%
2006-08-11	0	1.730	1.730	1.770	1.700	1.720	36,000	61,680	1.7133	0.458	0.458	0.469	0.450	0.455	136,006	0.4535	-1.14%
2006-08-10	0	1.750	1.720	1.760	1.710	1.750	292,000	506,000	1.7329	0.463	0.455	0.466	0.453	0.463	1,103,163	0.4587	2.94%
2006-08-09	0	1.700	1.690	1.720	1.700	1.700	56,000	95,200	1.7000	0.450	0.447	0.455	0.450	0.450	211,565	0.4500	0.00%
2006-08-08	0	1.700	1.690	1.740	1.700	1.700	32,000	54,400	1.7000	0.450	0.447	0.461	0.450	0.450	120,895	0.4500	-1.73%
2006-08-07	0	1.730	1.700	1.750	1.730	1.730	4,000	6,920	1.7300	0.458	0.450	0.463	0.458	0.458	15,112	0.4579	1.76%
2006-08-04	0	1.700	1.700	1.740	1.700	1.740	1,000,000	1,722,360	1.7224	0.450	0.450	0.461	0.450	0.461	3,777,955	0.4559	-1.73%
2006-08-03	0	1.730	1.730	1.750	1.730	1.740	352,000	609,040	1.7302	0.458	0.458	0.463	0.458	0.461	1,329,840	0.4580	0.00%
2006-08-02	0	1.730	1.710	1.730	1.720	1.730	48,000	82,720	1.7233	0.458	0.453	0.458	0.455	0.458	181,342	0.4562	0.00%
2006-08-01	0	1.730	1.720	1.730	1.720	1.730	116,000	199,800	1.7224	0.458	0.455	0.458	0.455	0.458	438,243	0.4559	1.17%
2006-07-31	0	1.710	1.700	1.710	1.710	1.720	104,000	178,600	1.7173	0.453	0.450	0.453	0.453	0.455	392,907	0.4546	1.18%
2006-07-28	0	1.690	1.690	1.710	1.690	1.720	140,000	237,840	1.6989	0.447	0.447	0.453	0.447	0.455	528,914	0.4497	-0.59%
2006-07-27	0	1.700	1.700	1.710	1.690	1.710	128,000	217,520	1.6994	0.450	0.450	0.453	0.447	0.453	483,578	0.4498	-1.16%
2006-07-26	0	1.720	1.700	1.750	1.690	1.720	220,000	374,600	1.7027	0.455	0.450	0.463	0.447	0.455	831,150	0.4507	1.78%
2006-07-25	0	1.690	1.680	1.710	1.690	1.700	140,000	237,600	1.6971	0.447	0.445	0.453	0.447	0.450	528,914	0.4492	0.00%
2006-07-24	0	1.690	1.680	1.690	1.690	1.700	112,000	190,160	1.6979	0.447	0.445	0.447	0.447	0.450	423,131	0.4494	-0.59%
2006-07-21	0	1.700	1.680	1.700	1.680	1.700	52,000	87,920	1.6908	0.450	0.445	0.450	0.445	0.450	196,454	0.4475	1.80%
2006-07-20	0	1.670	1.670	1.700	1.670	1.700	344,000	581,600	1.6907	0.442	0.442	0.450	0.442	0.450	1,299,616	0.4475	0.00%
2006-07-19	0	1.670	1.670	1.690	1.660	1.670	48,000	79,840	1.6633	0.442	0.442	0.447	0.439	0.442	181,342	0.4403	0.60%
2006-07-18	0	1.660	1.660	1.690	1.660	1.680	120,000	201,200	1.6767	0.439	0.439	0.447	0.439	0.445	453,355	0.4438	-1.78%
2006-07-17	0	1.690	1.650	1.690	1.650	1.690	108,000	179,560	1.6626	0.447	0.437	0.447	0.437	0.447	408,019	0.4401	2.42%
2006-07-14	0	1.650	1.650	1.690	1.650	1.660	60,000	99,320	1.6553	0.437	0.437	0.447	0.437	0.439	226,677	0.4382	-1.79%
2006-07-13	0	1.680	1.670	1.680	1.690	1.690	4,000	6,760	1.6900	0.445	0.442	0.445	0.447	0.447	15,112	0.4473	0.60%
2006-07-12	0	1.670	1.670	1.690	1.630	1.700	52,000	86,200	1.6577	0.442	0.442	0.447	0.431	0.450	196,454	0.4388	-1.76%
2006-07-11	0	1.700	1.670	1.720	1.670	1.700	116,000	195,880	1.6886	0.450	0.442	0.455	0.442	0.450	438,243	0.4470	3.03%
2006-07-10	0	1.650	1.650	1.700	1.650	1.650	48,000	79,200	1.6500	0.437	0.437	0.450	0.437	0.437	181,342	0.4367	0.00%
2006-07-07	0	1.650	1.620	1.690	1.650	1.700	28,000	47,000	1.6786	0.437	0.429	0.447	0.437	0.450	105,783	0.4443	-1.20%
2006-07-06	0	1.670	1.640	1.670	1.650	1.670	48,000	79,760	1.6617	0.442	0.434	0.442	0.437	0.442	181,342	0.4398	0.60%
2006-07-05	0	1.660	1.640	1.660	1.660	1.660	132,000	219,120	1.6600	0.439	0.434	0.439	0.439	0.439	498,690	0.4394	0.00%
2006-07-04	0	1.660	1.650	1.660	1.640	1.700	76,000	126,160	1.6600	0.439	0.437	0.439	0.434	0.450	287,125	0.4394	0.61%
2006-07-03	0	1.650	1.650	1.670	1.630	1.660	468,000	771,520	1.6485	0.437	0.437	0.442	0.431	0.439	1,768,083	0.4364	0.61%
2006-06-30	0	1.640	1.640	1.650	1.640	1.650	60,000	98,880	1.6480	0.434	0.434	0.437	0.434	0.437	226,677	0.4362	-0.61%
2006-06-29	0	1.650	1.630	1.650	1.650	1.650	94,500	155,725	1.6479	0.437	0.431	0.437	0.437	0.437	357,017	0.4362	2.48%
2006-06-28	0	1.610	1.610	1.660	1.610	1.650	84,000	135,720	1.6157	0.426	0.426	0.439	0.426	0.437	317,348	0.4277	-1.83%
2006-06-27	0	1.640	1.630	1.640	1.620	1.640	60,000	97,560	1.6260	0.434	0.431	0.434	0.429	0.434	226,677	0.4304	0.61%
2006-06-26	0	1.630	1.620	1.680	1.630	1.630	12,000	19,560	1.6300	0.431	0.429	0.445	0.431	0.431	45,335	0.4315	0.00%
2006-06-23	0	1.630	1.630	1.650	1.630	1.630	12,000	19,560	1.6300	0.431	0.431	0.437	0.431	0.431	45,335	0.4315	-1.81%
2006-06-22	0	1.660	1.660	1.680	1.650	1.660	16,000	26,480	1.6550	0.439	0.439	0.445	0.437	0.439	60,447	0.4381	1.84%
2006-06-21	0	1.630	1.620	1.680	1.630	1.650	140,000	228,440	1.6317	0.431	0.429	0.445	0.431	0.437	528,914	0.4319	-1.21%
2006-06-20	0	1.650	1.610	1.650	1.610	1.650	96,000	155,680	1.6217	0.437	0.426	0.437	0.426	0.437	362,684	0.4292	1.23%
2006-06-19	0	1.630	1.620	1.660	1.630	1.630	4,000	6,520	1.6300	0.431	0.429	0.439	0.431	0.431	15,112	0.4315	0.00%
2006-06-16	0	1.630	1.630	1.650	1.610	1.640	44,000	71,760	1.6309	0.431	0.431	0.437	0.426	0.434	166,230	0.4317	1.87%
2006-06-15	0	1.600	1.600	1.670	1.600	1.640	1,000,000	1,602,640	1.6026	0.424	0.424	0.442	0.424	0.434	3,777,955	0.4242	-4.19%
2006-06-14	0	1.670	1.630	1.670	1.620	1.670	44,000	72,280	1.6427	0.442	0.431	0.442	0.429	0.442	166,230	0.4348	3.09%
2006-06-13	0	1.620	1.620	1.680	1.610	1.620	84,000	136,040	1.6195	0.429	0.429	0.445	0.426	0.429	317,348	0.4287	-2.99%
2006-06-12	0	1.670	1.650	1.690	1.670	1.670	4,000	6,680	1.6700	0.442	0.437	0.447	0.442	0.442	15,112	0.4420	-1.18%
2006-06-09	0	1.690	1.660	1.690	1.600	1.690	236,000	391,400	1.6585	0.447	0.439	0.447	0.424	0.447	891,597	0.4390	1.81%
2006-06-08	0	1.660	1.660	1.680	1.660	1.690	296,000	492,840	1.6650	0.439	0.439	0.445	0.439	0.447	1,118,275	0.4407	-1.78%
2006-06-07	0	1.690	1.660	1.700	1.680	1.690	316,000	532,040	1.6837	0.447	0.439	0.450	0.445	0.447	1,193,834	0.4457	0.60%
2006-06-06	0	1.680	1.670	1.700	1.640	1.680	48,000	80,320	1.6733	0.445	0.442	0.450	0.434	0.445	181,342	0.4429	2.44%
2006-06-05	0	1.640	1.640	1.680	1.630	1.640	24,000	39,320	1.6383	0.434	0.434	0.445	0.431	0.434	90,671	0.4337	0.00%
2006-06-02	0	1.640	1.630	1.650	1.630	1.650	100,000	164,640	1.6464	0.434	0.431	0.437	0.431	0.437	377,795	0.4358	-0.61%
2006-06-01	0	1.650	1.650	1.680	1.650	1.650	100,000	165,000	1.6500	0.437	0.437	0.445	0.437	0.437	377,795	0.4367	0.00%
2006-05-30	0	1.650	1.620	1.650	1.640	1.650	592,000	976,480	1.6495	0.437	0.429	0.437	0.434	0.437	2,236,549	0.4366	0.00%
2006-05-29	0	1.650	1.650	1.690	1.650	1.650	612,000	1,009,800	1.6500	0.437	0.437	0.447	0.437	0.437	2,312,108	0.4367	0.00%
2006-05-26	0	1.650	1.640	1.650	1.640	1.660	380,000	627,440	1.6512	0.437	0.434	0.437	0.434	0.439	1,435,623	0.4371	-0.60%
2006-05-25	0	1.660	1.660	1.680	1.650	1.670	484,000	803,680	1.6605	0.439	0.439	0.445	0.437	0.442	1,828,530	0.4395	-0.60%
2006-05-24	0	1.670	1.660	1.670	1.650	1.670	704,000	1,169,720	1.6615	0.442	0.439	0.442	0.437	0.442	2,659,680	0.4398	1.21%
2006-05-23	0	1.650	1.650	1.660	1.630	1.660	408,000	673,080	1.6497	0.437	0.437	0.439	0.431	0.439	1,541,406	0.4367	0.61%
2006-05-22	0	1.640	1.640	1.650	1.640	1.700	368,000	609,280	1.6557	0.434	0.434	0.437	0.434	0.450	1,390,287	0.4382	-1.80%
2006-05-19	0	1.760	1.740	1.760	1.740	1.800	544,000	958,920	1.7627	0.442	0.437	0.442	0.437	0.452	2,165,967	0.4427	0.00%
2006-05-18	0	1.760	1.760	1.780	1.710	1.760	104,000	180,760	1.7381	0.442	0.442	0.447	0.429	0.442	414,082	0.4365	-1.12%
2006-05-17	0	1.780	1.760	1.820	1.780	1.790	232,000	413,400	1.7819	0.447	0.442	0.457	0.447	0.450	923,721	0.4475	-0.56%
2006-05-16	0	1.790	1.790	1.810	1.770	1.790	120,000	214,240	1.7853	0.450	0.450	0.455	0.445	0.450	477,787	0.4484	2.29%
2006-05-15	0	1.750	1.750	1.800	1.750	1.820	380,000	677,480	1.7828	0.440	0.440	0.452	0.440	0.457	1,512,992	0.4478	-4.37%
2006-05-12	0	1.830	1.820	1.830	1.810	1.830	52,000	94,320	1.8138	0.460	0.457	0.460	0.455	0.460	207,041	0.4556	0.55%
2006-05-11	0	1.820	1.810	1.840	1.810	1.830	140,000	255,320	1.8237	0.457	0.455	0.462	0.455	0.460	557,418	0.4580	-1.09%
2006-05-10	0	1.840	1.820	1.850	1.820	1.830	500,000	911,920	1.8238	0.462	0.457	0.465	0.457	0.460	1,990,779	0.4581	0.55%
2006-05-09	0	1.830	1.830	1.840	1.820	1.860	376,000	688,160	1.8302	0.460	0.460	0.462	0.457	0.467	1,497,065	0.4597	-1.61%
2006-05-08	0	1.860	1.820	1.860	1.820	1.890	472,000	873,400	1.8504	0.467	0.457	0.467	0.457	0.475	1,879,295	0.4647	2.20%
2006-05-04	0	1.820	1.810	1.820	1.790	1.820	156,000	281,600	1.8051	0.457	0.455	0.457	0.450	0.457	621,123	0.4534	1.11%
2006-05-03	0	1.800	1.800	1.810	1.800	1.830	308,000	560,440	1.8196	0.452	0.452	0.455	0.452	0.460	1,226,320	0.4570	-1.10%
2006-05-02	0	1.820	1.820	1.830	1.820	1.870	628,000	1,152,200	1.8347	0.457	0.457	0.460	0.457	0.470	2,500,418	0.4608	0.00%
2006-04-28	0	1.820	1.810	1.830	1.790	1.820	236,000	427,880	1.8131	0.457	0.455	0.460	0.450	0.457	939,647	0.4554	1.11%
2006-04-27	0	1.800	1.800	1.830	1.780	1.900	1,796,000	3,291,480	1.8327	0.452	0.452	0.460	0.447	0.477	7,150,876	0.4603	-2.17%
2006-04-26	0	1.840	1.830	1.850	1.760	1.860	1,660,000	3,028,040	1.8241	0.462	0.460	0.465	0.442	0.467	6,609,385	0.4581	10.84%
2006-04-25	0	1.660	1.660	1.700	1.650	1.700	108,000	179,200	1.6593	0.417	0.417	0.427	0.414	0.427	430,008	0.4167	-4.60%
2006-04-24	0	1.740	1.730	1.740	1.720	1.760	248,000	433,200	1.7468	0.437	0.435	0.437	0.432	0.442	987,426	0.4387	0.00%
2006-04-21	0	1.740	1.740	1.850	1.680	1.740	132,000	227,480	1.7233	0.437	0.437	0.465	0.422	0.437	525,566	0.4328	1.16%
2006-04-20	0	1.720	1.680	1.730	1.670	1.720	188,000	320,080	1.7026	0.432	0.422	0.435	0.419	0.432	748,533	0.4276	3.61%
2006-04-19	0	1.660	1.660	1.690	1.660	1.680	48,000	80,560	1.6783	0.417	0.417	0.424	0.417	0.422	191,115	0.4215	-0.60%
2006-04-18	0	1.670	1.660	1.670	1.660	1.670	348,000	580,840	1.6691	0.419	0.417	0.419	0.417	0.419	1,385,582	0.4192	0.60%
2006-04-13	0	1.660	1.650	1.660	1.660	1.670	48,000	79,880	1.6642	0.417	0.414	0.417	0.417	0.419	191,115	0.4180	-0.60%
2006-04-12	0	1.670	1.650	1.670	1.670	1.670	28,000	46,760	1.6700	0.419	0.414	0.419	0.419	0.419	111,484	0.4194	0.00%
2006-04-11	0	1.670	1.600	1.680	-	-	12,000	19,320	1.6100	0.419	0.402	0.422	-	-	47,779	0.4044	0.00%
2006-04-10	0	1.670	1.630	1.670	1.660	1.670	60,000	99,680	1.6613	0.419	0.409	0.419	0.417	0.419	238,893	0.4173	1.21%
2006-04-07	0	1.650	1.610	1.670	1.610	1.650	100,000	162,200	1.6220	0.414	0.404	0.419	0.404	0.414	398,156	0.4074	3.12%
2006-04-06	0	1.600	1.600	1.650	1.590	1.610	160,060	256,453	1.6022	0.402	0.402	0.414	0.399	0.404	637,288	0.4024	0.63%
2006-04-04	0	1.590	1.580	1.590	1.580	1.600	376,000	597,280	1.5885	0.399	0.397	0.399	0.397	0.402	1,497,065	0.3990	-2.45%
2006-04-03	0	1.630	1.590	1.630	1.590	1.650	64,000	102,000	1.5938	0.409	0.399	0.409	0.399	0.414	254,820	0.4003	3.16%
2006-03-31	0	1.580	1.580	1.590	1.580	1.600	256,000	407,000	1.5898	0.397	0.397	0.399	0.397	0.402	1,019,279	0.3993	-1.25%
2006-03-30	0	1.600	1.580	1.600	1.580	1.600	564,000	897,000	1.5904	0.402	0.397	0.402	0.397	0.402	2,245,598	0.3994	0.63%
2006-03-29	0	1.590	1.590	1.630	1.590	1.650	808,000	1,301,600	1.6109	0.399	0.399	0.409	0.399	0.414	3,217,098	0.4046	-6.47%
2006-03-28	0	1.700	1.660	1.720	1.650	1.700	72,000	119,840	1.6644	0.427	0.417	0.432	0.414	0.427	286,672	0.4180	1.19%
2006-03-27	0	1.680	1.650	1.690	1.650	1.680	124,000	205,440	1.6568	0.422	0.414	0.424	0.414	0.422	493,713	0.4161	1.82%
2006-03-24	0	1.650	1.630	1.670	1.560	1.700	224,000	362,640	1.6189	0.414	0.409	0.419	0.392	0.427	891,869	0.4066	-2.94%
2006-03-23	0	1.700	1.680	1.700	1.680	1.710	80,000	135,720	1.6965	0.427	0.422	0.427	0.422	0.429	318,525	0.4261	0.00%
2006-03-22	0	1.700	1.700	1.740	1.700	1.710	60,000	102,240	1.7040	0.427	0.427	0.437	0.427	0.429	238,893	0.4280	-2.30%
2006-03-21	0	1.740	-	1.780	1.740	1.740	12,000	20,880	1.7400	0.437	-	0.447	0.437	0.437	47,779	0.4370	0.00%
2006-03-20	0	1.740	1.740	1.780	-	-	0	0	-	0.437	0.437	0.447	-	-	0	-	0.00%
2006-03-17	0	1.740	1.740	1.770	1.740	1.740	4,000	6,960	1.7400	0.437	0.437	0.445	0.437	0.437	15,926	0.4370	0.58%
2006-03-16	0	1.730	1.710	1.760	-	-	0	0	-	0.435	0.429	0.442	-	-	0	-	0.00%
2006-03-15	0	1.730	1.700	1.740	-	-	0	0	-	0.435	0.427	0.437	-	-	0	-	0.00%
2006-03-14	0	1.730	1.700	1.730	1.730	1.730	20,000	34,600	1.7300	0.435	0.427	0.435	0.435	0.435	79,631	0.4345	0.58%
2006-03-13	0	1.720	1.720	1.750	1.720	1.740	80,000	138,120	1.7265	0.432	0.432	0.440	0.432	0.437	318,525	0.4336	-0.58%
2006-03-10	0	1.730	1.730	1.740	1.730	1.740	40,000	69,360	1.7340	0.435	0.435	0.437	0.435	0.437	159,262	0.4355	-0.57%
2006-03-09	0	1.740	1.730	1.770	1.740	1.740	12,000	20,880	1.7400	0.437	0.435	0.445	0.437	0.437	47,779	0.4370	0.58%
2006-03-08	0	1.730	1.730	1.780	1.730	1.730	72,000	124,560	1.7300	0.435	0.435	0.447	0.435	0.435	286,672	0.4345	0.00%
2006-03-07	0	1.730	1.720	1.780	1.730	1.740	60,000	103,920	1.7320	0.435	0.432	0.447	0.435	0.437	238,893	0.4350	-0.57%
2006-03-06	0	1.740	1.730	1.740	1.740	1.780	60,000	104,840	1.7473	0.437	0.435	0.437	0.437	0.447	238,893	0.4389	0.58%
2006-03-03	0	1.730	1.730	1.760	1.720	1.720	20,000	34,400	1.7200	0.435	0.435	0.442	0.432	0.432	79,631	0.4320	-0.57%
2006-03-02	0	1.740	1.740	1.750	1.740	1.740	20,000	34,800	1.7400	0.437	0.437	0.440	0.437	0.437	79,631	0.4370	-1.14%
2006-03-01	0	1.760	1.740	1.760	1.740	1.760	60,000	105,000	1.7500	0.442	0.437	0.442	0.437	0.442	238,893	0.4395	1.15%
2006-02-28	0	1.740	1.740	1.790	1.740	1.760	64,000	111,760	1.7463	0.437	0.437	0.450	0.437	0.442	254,820	0.4386	1.75%
2006-02-27	0	1.710	1.710	1.740	1.710	1.710	12,000	20,520	1.7100	0.429	0.429	0.437	0.429	0.429	47,779	0.4295	-1.16%
2006-02-24	0	1.730	1.720	1.740	1.720	1.750	92,000	158,800	1.7261	0.435	0.432	0.437	0.432	0.440	366,303	0.4335	-1.14%
2006-02-23	0	1.750	1.740	1.750	1.750	1.750	32,000	56,000	1.7500	0.440	0.437	0.440	0.440	0.440	127,410	0.4395	0.57%
2006-02-22	0	1.740	1.720	1.740	1.720	1.750	152,000	263,840	1.7358	0.437	0.432	0.437	0.432	0.440	605,197	0.4360	-0.57%
2006-02-21	0	1.750	1.750	1.780	1.740	1.750	48,000	83,600	1.7417	0.440	0.440	0.447	0.437	0.440	191,115	0.4374	-1.69%
2006-02-20	0	1.780	1.730	1.780	1.820	1.850	16,000	29,480	1.8425	0.447	0.435	0.447	0.457	0.465	63,705	0.4628	3.49%
2006-02-17	0	1.720	1.710	1.760	1.720	1.720	20,000	34,400	1.7200	0.432	0.429	0.442	0.432	0.432	79,631	0.4320	0.00%
2006-02-16	0	1.720	1.710	1.720	1.680	1.720	164,000	279,880	1.7066	0.432	0.429	0.432	0.422	0.432	652,975	0.4286	-0.58%
2006-02-15	0	1.730	1.720	1.740	1.730	1.760	304,000	529,760	1.7426	0.435	0.432	0.437	0.435	0.442	1,210,393	0.4377	0.00%
2006-02-14	0	1.730	1.730	1.790	1.730	1.780	132,000	234,240	1.7745	0.435	0.435	0.450	0.435	0.447	525,566	0.4457	-1.70%
2006-02-13	0	1.760	1.760	1.820	1.760	1.830	52,000	93,360	1.7954	0.442	0.442	0.457	0.442	0.460	207,041	0.4509	-3.83%
2006-02-10	0	1.830	1.830	1.840	1.800	1.830	116,000	211,800	1.8259	0.460	0.460	0.462	0.452	0.460	461,861	0.4586	-1.08%
2006-02-09	0	1.850	1.810	1.850	1.750	1.850	44,000	79,000	1.7955	0.465	0.455	0.465	0.440	0.465	175,189	0.4509	0.00%
2006-02-08	0	1.850	1.810	1.850	1.870	1.870	16,000	29,680	1.8550	0.465	0.455	0.465	0.470	0.470	63,705	0.4659	-1.07%
2006-02-07	0	1.870	1.850	1.870	1.810	1.880	312,000	577,400	1.8506	0.470	0.465	0.470	0.455	0.472	1,242,246	0.4648	3.31%
2006-02-06	0	1.810	1.800	1.860	1.790	1.840	160,000	290,720	1.8170	0.455	0.452	0.467	0.450	0.462	637,049	0.4564	1.12%
2006-02-03	0	1.790	1.770	1.790	1.780	1.790	132,000	236,440	1.7912	0.450	0.445	0.450	0.447	0.450	525,566	0.4499	-1.10%
2006-02-02	0	1.810	1.800	1.820	1.700	1.810	296,000	520,720	1.7592	0.455	0.452	0.457	0.427	0.455	1,178,541	0.4418	6.47%
2006-02-01	0	1.700	1.690	1.700	1.690	1.700	88,000	149,440	1.6982	0.427	0.424	0.427	0.424	0.427	350,377	0.4265	0.59%
2006-01-27	0	1.690	1.660	1.690	1.670	1.690	108,000	180,680	1.6730	0.424	0.417	0.424	0.419	0.424	430,008	0.4202	1.81%
2006-01-26	0	1.660	1.650	1.690	1.660	1.680	116,000	193,520	1.6683	0.417	0.414	0.424	0.417	0.422	461,861	0.4190	-0.60%
2006-01-25	0	1.670	1.670	1.680	1.670	1.680	136,000	227,880	1.6756	0.419	0.419	0.422	0.419	0.422	541,492	0.4208	0.60%
2006-01-24	0	1.660	1.660	1.680	1.660	1.670	52,000	86,600	1.6654	0.417	0.417	0.422	0.417	0.419	207,041	0.4183	-0.60%
2006-01-23	0	1.670	1.670	1.680	1.660	1.680	44,000	73,440	1.6691	0.419	0.419	0.422	0.417	0.422	175,189	0.4192	-1.18%
2006-01-20	0	1.690	1.670	1.690	1.660	1.690	80,000	132,920	1.6615	0.424	0.419	0.424	0.417	0.424	318,525	0.4173	1.81%
2006-01-19	0	1.660	1.660	1.690	1.660	1.680	224,000	373,080	1.6655	0.417	0.417	0.424	0.417	0.422	891,869	0.4183	-0.60%
2006-01-18	0	1.670	1.670	1.690	1.670	1.680	44,000	73,680	1.6745	0.419	0.419	0.424	0.419	0.422	175,189	0.4206	0.00%
2006-01-17	0	1.670	1.670	1.700	1.670	1.690	8,000	13,440	1.6800	0.419	0.419	0.427	0.419	0.424	31,852	0.4219	-1.18%
2006-01-16	0	1.690	1.680	1.710	1.690	1.700	56,000	94,960	1.6957	0.424	0.422	0.429	0.424	0.427	222,967	0.4259	0.00%
2006-01-13	0	1.690	1.680	1.690	1.690	1.690	60,000	101,400	1.6900	0.424	0.422	0.424	0.424	0.424	238,893	0.4245	0.00%
2006-01-12	0	1.690	1.690	1.720	1.690	1.710	68,000	115,840	1.7035	0.424	0.424	0.432	0.424	0.429	270,746	0.4279	-1.17%
2006-01-11	0	1.710	1.700	1.720	1.710	1.710	32,000	54,720	1.7100	0.429	0.427	0.432	0.429	0.429	127,410	0.4295	-0.58%
2006-01-10	0	1.720	1.700	1.730	1.700	1.720	160,000	273,720	1.7108	0.432	0.427	0.435	0.427	0.432	637,049	0.4297	1.18%
2006-01-09	0	1.700	1.700	1.720	1.680	1.700	80,000	135,360	1.6920	0.427	0.427	0.432	0.422	0.427	318,525	0.4250	1.80%
2006-01-06	0	1.670	1.670	1.680	1.670	1.670	40,000	66,800	1.6700	0.419	0.419	0.422	0.419	0.419	159,262	0.4194	-0.60%
2006-01-05	0	1.680	1.660	1.700	1.660	1.680	100,000	167,000	1.6700	0.422	0.417	0.427	0.417	0.422	398,156	0.4194	1.20%
2006-01-04	0	1.660	1.660	1.680	1.660	1.660	36,000	59,760	1.6600	0.417	0.417	0.422	0.417	0.417	143,336	0.4169	0.61%
2006-01-03	0	1.650	1.650	1.670	1.650	1.660	72,000	119,480	1.6594	0.414	0.414	0.419	0.414	0.417	286,672	0.4168	0.00%
2005-12-30	0	1.650	1.640	1.660	1.650	1.660	16,000	26,440	1.6525	0.414	0.412	0.417	0.414	0.417	63,705	0.4150	-0.60%
2005-12-29	0	1.660	1.640	1.660	1.660	1.670	76,000	126,560	1.6653	0.417	0.412	0.417	0.417	0.419	302,598	0.4182	0.00%
2005-12-28	0	1.660	1.660	1.670	-	-	0	0	-	0.417	0.417	0.419	-	-	0	-	0.61%
2005-12-23	0	1.650	1.650	1.660	1.650	1.660	12,000	19,840	1.6533	0.414	0.414	0.417	0.414	0.417	47,779	0.4152	0.61%
2005-12-22	0	1.640	1.640	1.680	1.640	1.680	28,000	46,200	1.6500	0.412	0.412	0.422	0.412	0.422	111,484	0.4144	-0.61%
2005-12-21	0	1.650	1.640	1.650	1.630	1.650	108,000	176,840	1.6374	0.414	0.412	0.414	0.409	0.414	430,008	0.4112	0.00%
2005-12-20	0	1.650	1.630	1.670	1.630	1.650	72,000	117,600	1.6333	0.414	0.409	0.419	0.409	0.414	286,672	0.4102	3.12%
2005-12-19	0	1.600	1.600	1.650	1.600	1.600	12,000	19,200	1.6000	0.402	0.402	0.414	0.402	0.402	47,779	0.4019	0.00%
2005-12-16	0	1.600	1.600	1.670	1.600	1.610	100,000	160,560	1.6056	0.402	0.402	0.419	0.402	0.404	398,156	0.4033	-1.23%
2005-12-15	0	1.620	1.620	1.670	1.600	1.610	32,000	51,480	1.6088	0.407	0.407	0.419	0.402	0.404	127,410	0.4041	1.25%
2005-12-14	0	1.600	1.600	1.650	1.600	1.600	76,000	121,600	1.6000	0.402	0.402	0.414	0.402	0.402	302,598	0.4019	0.63%
2005-12-13	0	1.590	1.590	1.600	1.590	1.590	32,000	50,880	1.5900	0.399	0.399	0.402	0.399	0.399	127,410	0.3993	0.00%
2005-12-12	0	1.590	1.590	1.620	1.590	1.620	64,000	102,520	1.6019	0.399	0.399	0.407	0.399	0.407	254,820	0.4023	-0.62%
2005-12-09	0	1.600	1.600	1.660	1.600	1.630	188,000	305,560	1.6253	0.402	0.402	0.417	0.402	0.409	748,533	0.4082	-3.03%
2005-12-08	0	1.650	1.640	1.660	-	-	0	0	-	0.414	0.412	0.417	-	-	0	-	0.00%
2005-12-07	0	1.650	1.640	1.670	1.640	1.660	84,000	139,040	1.6552	0.414	0.412	0.419	0.412	0.417	334,451	0.4157	-0.60%
2005-12-06	0	1.660	1.620	1.670	1.660	1.660	28,000	46,480	1.6600	0.417	0.407	0.419	0.417	0.417	111,484	0.4169	0.00%
2005-12-05	0	1.660	1.630	1.680	1.630	1.660	28,000	46,320	1.6543	0.417	0.409	0.422	0.409	0.417	111,484	0.4155	0.00%
2005-12-02	0	1.660	1.660	1.680	1.660	1.670	260,000	433,160	1.6660	0.417	0.417	0.422	0.417	0.419	1,035,205	0.4184	-1.19%
2005-12-01	0	1.680	1.680	1.700	1.660	1.680	72,000	119,600	1.6611	0.422	0.422	0.427	0.417	0.422	286,672	0.4172	1.20%
2005-11-30	0	1.660	1.660	1.680	-	-	0	0	-	0.417	0.417	0.422	-	-	0	-	0.00%
2005-11-29	0	1.660	1.660	1.680	1.660	1.680	144,000	239,280	1.6617	0.417	0.417	0.422	0.417	0.422	573,344	0.4173	-0.60%
2005-11-28	0	1.670	1.660	1.680	1.670	1.680	132,000	220,640	1.6715	0.419	0.417	0.422	0.419	0.422	525,566	0.4198	0.60%
2005-11-25	0	1.660	1.660	1.680	1.660	1.670	100,000	166,440	1.6644	0.417	0.417	0.422	0.417	0.419	398,156	0.4180	-0.60%
2005-11-24	0	1.670	1.670	1.690	1.670	1.670	72,000	120,240	1.6700	0.419	0.419	0.424	0.419	0.419	286,672	0.4194	-1.18%
2005-11-23	0	1.690	1.680	1.690	1.680	1.690	60,000	101,200	1.6867	0.424	0.422	0.424	0.422	0.424	238,893	0.4236	1.20%
2005-11-22	0	1.670	1.670	1.700	1.660	1.700	68,000	115,280	1.6953	0.419	0.419	0.427	0.417	0.427	270,746	0.4258	0.00%
2005-11-21	0	1.670	1.650	1.690	1.670	1.670	20,000	33,400	1.6700	0.419	0.414	0.424	0.419	0.419	79,631	0.4194	1.21%
2005-11-18	0	1.650	1.650	1.680	1.630	1.630	12,000	19,560	1.6300	0.414	0.414	0.422	0.409	0.409	47,779	0.4094	-1.20%
2005-11-17	0	1.670	1.670	1.690	1.670	1.690	48,000	80,840	1.6842	0.419	0.419	0.424	0.419	0.424	191,115	0.4230	-0.60%
2005-11-16	0	1.680	1.680	1.690	1.670	1.680	44,000	73,880	1.6791	0.422	0.422	0.424	0.419	0.422	175,189	0.4217	0.60%
2005-11-15	0	1.670	1.670	1.690	1.670	1.680	136,000	227,240	1.6709	0.419	0.419	0.424	0.419	0.422	541,492	0.4197	0.60%
2005-11-14	0	1.660	1.660	1.680	1.650	1.650	52,000	85,800	1.6500	0.417	0.417	0.422	0.414	0.414	207,041	0.4144	-1.19%
2005-11-11	0	1.680	1.660	1.680	1.660	1.680	16,000	26,640	1.6650	0.422	0.417	0.422	0.417	0.422	63,705	0.4182	-0.59%
2005-11-10	0	1.690	1.650	1.690	1.690	1.690	12,000	20,280	1.6900	0.424	0.414	0.424	0.424	0.424	47,779	0.4245	1.81%
2005-11-09	0	1.660	1.680	1.690	1.650	1.650	52,000	85,800	1.6500	0.417	0.422	0.424	0.414	0.414	207,041	0.4144	0.61%
2005-11-08	0	1.650	1.630	1.690	-	-	0	0	-	0.414	0.409	0.424	-	-	0	-	0.00%
2005-11-07	0	1.650	1.630	1.670	1.650	1.670	68,000	112,840	1.6594	0.414	0.409	0.419	0.414	0.419	270,746	0.4168	0.00%
2005-11-04	0	1.650	1.650	1.670	1.650	1.690	148,000	246,880	1.6681	0.414	0.414	0.419	0.414	0.424	589,270	0.4190	-1.20%
2005-11-03	0	1.670	1.650	1.680	1.670	1.670	60,000	100,200	1.6700	0.419	0.414	0.422	0.419	0.419	238,893	0.4194	1.21%
2005-11-02	0	1.650	1.650	1.670	1.650	1.680	48,000	79,720	1.6608	0.414	0.414	0.419	0.414	0.422	191,115	0.4171	-1.79%
2005-11-01	0	1.680	1.650	1.680	1.640	1.680	184,000	305,000	1.6576	0.422	0.414	0.422	0.412	0.422	732,606	0.4163	0.60%
2005-10-31	0	1.670	1.650	1.670	1.650	1.670	52,000	86,440	1.6623	0.419	0.414	0.419	0.414	0.419	207,041	0.4175	3.09%
2005-10-28	0	1.620	1.620	1.650	1.610	1.620	112,000	181,240	1.6182	0.407	0.407	0.414	0.404	0.407	445,934	0.4064	0.62%
2005-10-27	0	1.610	1.610	1.640	1.610	1.650	148,000	241,760	1.6335	0.404	0.404	0.412	0.404	0.414	589,270	0.4103	-2.42%
2005-10-26	0	1.650	1.640	1.670	1.650	1.660	184,000	304,280	1.6537	0.414	0.412	0.419	0.414	0.417	732,606	0.4153	-1.20%
2005-10-25	0	1.670	1.640	1.670	1.640	1.670	104,000	172,080	1.6546	0.419	0.412	0.419	0.412	0.419	414,082	0.4156	3.73%
2005-10-24	0	1.610	1.610	1.650	1.610	1.650	320,000	521,720	1.6304	0.404	0.404	0.414	0.404	0.414	1,274,098	0.4095	-1.23%
2005-10-21	0	1.630	1.630	1.670	1.610	1.710	1,020,000	1,674,840	1.6420	0.409	0.409	0.419	0.404	0.429	4,061,188	0.4124	-4.68%
2005-10-20	0	1.710	1.710	1.750	1.700	1.780	260,000	455,400	1.7515	0.429	0.429	0.440	0.427	0.447	1,035,205	0.4399	-2.84%
2005-10-19	0	1.760	1.720	1.760	1.730	1.830	512,000	912,040	1.7813	0.442	0.432	0.442	0.435	0.460	2,038,557	0.4474	-5.88%
2005-10-18	0	1.870	1.840	1.870	1.840	1.840	20,000	36,800	1.8400	0.470	0.462	0.470	0.462	0.462	79,631	0.4621	0.00%
2005-10-17	0	1.870	1.840	1.870	1.870	1.870	12,000	22,440	1.8700	0.470	0.462	0.470	0.470	0.470	47,779	0.4697	0.54%
2005-10-14	0	1.860	1.860	1.880	1.860	1.870	116,000	216,160	1.8634	0.467	0.467	0.472	0.467	0.470	461,861	0.4680	-2.11%
2005-10-13	0	1.900	1.890	1.920	1.880	1.900	296,000	558,040	1.8853	0.477	0.475	0.482	0.472	0.477	1,178,541	0.4735	0.00%
2005-10-12	0	1.900	1.900	1.930	1.880	1.930	1,132,000	2,159,760	1.9079	0.477	0.477	0.485	0.472	0.485	4,507,123	0.4792	1.60%
2005-10-10	0	1.870	1.870	1.880	1.850	1.870	196,000	364,160	1.8580	0.470	0.470	0.472	0.465	0.470	780,385	0.4666	0.54%
2005-10-07	0	1.860	1.860	1.880	1.850	1.880	84,000	155,880	1.8557	0.467	0.467	0.472	0.465	0.472	334,451	0.4661	0.00%
2005-10-06	0	1.860	1.840	1.860	1.860	1.890	176,000	328,880	1.8686	0.467	0.462	0.467	0.467	0.475	700,754	0.4693	-2.11%
2005-10-05	0	1.900	1.880	1.900	1.900	1.920	36,000	68,720	1.9089	0.477	0.472	0.477	0.477	0.482	143,336	0.4794	-1.04%
2005-10-04	0	1.920	1.900	1.920	1.900	1.920	616,000	1,178,480	1.9131	0.482	0.477	0.482	0.477	0.482	2,452,639	0.4805	1.05%
2005-10-03	0	1.900	1.890	1.900	1.890	1.900	320,000	606,600	1.8956	0.477	0.475	0.477	0.475	0.477	1,274,098	0.4761	1.06%
2005-09-30	0	1.880	1.870	1.880	1.880	1.910	376,000	708,920	1.8854	0.472	0.470	0.472	0.472	0.480	1,497,065	0.4735	-0.53%
2005-09-29	0	1.890	1.890	1.900	1.880	1.890	632,000	1,193,400	1.8883	0.475	0.475	0.477	0.472	0.475	2,516,344	0.4743	0.53%
2005-09-28	0	1.880	1.860	1.880	1.860	1.880	108,000	201,840	1.8689	0.472	0.467	0.472	0.467	0.472	430,008	0.4694	2.17%
2005-09-27	0	1.910	1.910	1.920	1.910	1.930	864,000	1,653,320	1.9136	0.462	0.462	0.465	0.462	0.467	3,570,937	0.4630	0.00%
2005-09-26	0	1.910	1.900	1.920	1.870	1.910	156,000	297,200	1.9051	0.462	0.460	0.465	0.452	0.462	644,753	0.4610	-1.04%
2005-09-23	0	1.930	1.910	1.930	1.880	1.930	908,000	1,729,840	1.9051	0.467	0.462	0.467	0.455	0.467	3,752,791	0.4609	2.12%
2005-09-22	0	1.890	1.880	1.900	1.870	1.890	120,000	225,200	1.8767	0.457	0.455	0.460	0.452	0.457	495,964	0.4541	1.07%
2005-09-21	0	1.870	1.840	1.900	1.850	1.900	396,000	736,760	1.8605	0.452	0.445	0.460	0.448	0.460	1,636,680	0.4502	-0.53%
2005-09-20	0	1.880	1.880	1.890	1.880	1.890	144,000	271,720	1.8869	0.455	0.455	0.457	0.455	0.457	595,156	0.4566	-1.05%
2005-09-16	0	1.900	1.880	1.900	1.890	1.920	84,000	160,360	1.9090	0.460	0.455	0.460	0.457	0.465	347,174	0.4619	1.06%
2005-09-15	0	1.880	1.870	1.900	1.870	1.890	220,000	413,160	1.8780	0.455	0.452	0.460	0.452	0.457	909,266	0.4544	-1.05%
2005-09-14	0	1.900	1.900	1.910	1.870	1.900	168,000	317,520	1.8900	0.460	0.460	0.462	0.452	0.460	694,349	0.4573	1.06%
2005-09-13	0	1.880	1.870	1.880	1.850	1.880	364,000	679,600	1.8670	0.455	0.452	0.455	0.448	0.455	1,504,423	0.4517	1.08%
2005-09-12	0	1.860	1.850	1.860	1.840	1.940	944,000	1,772,880	1.8781	0.450	0.448	0.450	0.445	0.469	3,901,580	0.4544	-2.62%
2005-09-09	0	1.910	1.900	1.910	1.890	1.910	780,000	1,482,000	1.9000	0.462	0.460	0.462	0.457	0.462	3,223,763	0.4597	1.06%
2005-09-08	0	1.890	1.880	1.890	1.860	1.890	392,000	735,880	1.8772	0.457	0.455	0.457	0.450	0.457	1,620,147	0.4542	1.61%
2005-09-07	0	1.860	1.860	1.890	1.860	1.880	204,000	380,440	1.8649	0.450	0.450	0.457	0.450	0.455	843,138	0.4512	0.00%
2005-09-06	0	1.860	1.860	1.880	1.840	1.860	208,000	385,560	1.8537	0.450	0.450	0.455	0.445	0.450	859,670	0.4485	0.00%
2005-09-05	0	1.860	1.840	1.860	1.800	1.860	224,000	413,440	1.8457	0.450	0.445	0.450	0.436	0.450	925,799	0.4466	0.00%
2005-09-02	0	1.860	1.860	1.870	1.860	1.860	132,000	245,520	1.8600	0.450	0.450	0.452	0.450	0.450	545,560	0.4500	-0.53%
2005-09-01	0	1.870	1.870	1.880	1.870	1.900	228,000	429,120	1.8821	0.452	0.452	0.455	0.452	0.460	942,331	0.4554	0.54%
2005-08-31	0	1.860	1.850	1.860	1.860	1.860	140,000	260,400	1.8600	0.450	0.448	0.450	0.450	0.450	578,624	0.4500	0.00%
2005-08-30	0	1.860	1.860	1.880	1.860	1.860	120,000	223,200	1.8600	0.450	0.450	0.455	0.450	0.450	495,964	0.4500	0.00%
2005-08-29	0	1.860	1.860	1.900	1.830	1.860	108,000	199,920	1.8511	0.450	0.450	0.460	0.443	0.450	446,367	0.4479	0.00%
2005-08-26	0	1.860	1.860	1.880	1.860	1.860	96,000	178,560	1.8600	0.450	0.450	0.455	0.450	0.450	396,771	0.4500	-0.53%
2005-08-25	0	1.870	1.870	1.900	1.870	1.920	340,000	647,960	1.9058	0.452	0.452	0.460	0.452	0.465	1,405,230	0.4611	-2.60%
2005-08-24	0	1.920	1.900	1.920	1.860	1.920	692,000	1,305,920	1.8872	0.465	0.460	0.465	0.450	0.465	2,860,056	0.4566	3.78%
2005-08-23	0	1.850	1.850	1.860	1.850	1.860	448,000	830,840	1.8546	0.448	0.448	0.450	0.448	0.450	1,851,597	0.4487	1.09%
2005-08-22	0	1.830	1.830	1.860	1.810	1.850	320,000	588,480	1.8390	0.443	0.443	0.450	0.438	0.448	1,322,569	0.4450	1.10%
2005-08-19	0	1.810	1.810	1.820	1.790	1.830	428,000	773,080	1.8063	0.438	0.438	0.440	0.433	0.443	1,768,937	0.4370	-1.09%
2005-08-18	0	1.830	1.830	1.850	1.790	1.840	372,000	674,400	1.8129	0.443	0.443	0.448	0.433	0.445	1,537,487	0.4386	1.67%
2005-08-17	0	1.800	1.800	1.810	1.790	1.880	1,536,000	2,825,720	1.8397	0.436	0.436	0.438	0.433	0.455	6,348,333	0.4451	-4.26%
2005-08-16	0	1.880	1.880	1.920	1.860	1.930	1,608,000	3,042,000	1.8918	0.455	0.455	0.465	0.450	0.467	6,645,911	0.4577	-2.59%
2005-08-15	0	1.930	1.920	1.930	1.800	1.970	3,464,000	6,573,640	1.8977	0.467	0.465	0.467	0.436	0.477	14,316,813	0.4592	10.29%
2005-08-12	0	1.750	1.740	1.770	1.670	1.770	1,476,000	2,574,000	1.7439	0.423	0.421	0.428	0.404	0.428	6,100,351	0.4219	4.79%
2005-08-11	0	1.670	1.670	1.690	1.640	1.860	3,388,000	5,843,840	1.7249	0.404	0.404	0.409	0.397	0.450	14,002,703	0.4173	-9.24%
2005-08-10	0	1.840	1.820	1.840	1.830	1.920	780,000	1,460,400	1.8723	0.445	0.440	0.445	0.443	0.465	3,223,763	0.4530	-4.17%
2005-08-09	0	1.920	1.880	1.920	1.870	1.920	1,920,000	3,651,320	1.9017	0.465	0.455	0.465	0.452	0.465	7,935,416	0.4601	0.00%
2005-08-08	0	1.920	1.900	1.920	1.850	1.930	3,056,000	5,807,280	1.9003	0.465	0.460	0.465	0.448	0.467	12,630,538	0.4598	2.67%
2005-08-05	0	1.870	1.860	1.870	1.780	2.100	6,376,000	12,095,060	1.8970	0.452	0.450	0.452	0.431	0.508	26,352,195	0.4590	-13.02%
2005-08-04	0	2.150	2.150	2.200	2.150	2.250	372,000	811,600	2.1817	0.520	0.520	0.532	0.520	0.544	1,537,487	0.5279	-2.27%
2005-08-03	0	2.200	2.175	2.200	2.175	2.300	196,000	429,100	2.1893	0.532	0.526	0.532	0.526	0.556	810,074	0.5297	0.00%
2005-08-02	0	2.200	2.175	2.250	2.200	2.200	68,000	149,600	2.2000	0.532	0.526	0.544	0.532	0.532	281,046	0.5323	-2.22%
2005-08-01	0	2.250	2.225	2.250	2.150	2.250	496,000	1,087,300	2.1921	0.544	0.538	0.544	0.520	0.544	2,049,983	0.5304	0.00%
2005-07-29	0	2.250	2.225	2.275	2.250	2.375	356,000	826,100	2.3205	0.544	0.538	0.550	0.544	0.575	1,471,358	0.5615	-3.23%
2005-07-28	0	2.325	2.300	2.325	2.250	2.325	512,000	1,180,700	2.3061	0.563	0.556	0.563	0.544	0.563	2,116,111	0.5580	4.49%
2005-07-27	0	2.225	2.225	2.275	2.200	2.300	152,000	344,400	2.2658	0.538	0.538	0.550	0.532	0.556	628,220	0.5482	-2.20%
2005-07-26	0	2.275	2.225	2.275	2.225	2.550	508,000	1,152,600	2.2689	0.550	0.538	0.550	0.538	0.617	2,099,579	0.5490	3.41%
2005-07-25	0	2.200	2.200	2.225	2.175	2.200	84,000	184,700	2.1988	0.532	0.532	0.538	0.526	0.532	347,174	0.5320	2.33%
2005-07-22	0	2.150	2.150	2.175	2.125	2.150	204,000	436,300	2.1387	0.520	0.520	0.526	0.514	0.520	843,138	0.5175	0.00%
2005-07-21	0	2.150	2.125	2.175	2.150	2.175	380,000	817,800	2.1521	0.520	0.514	0.526	0.520	0.526	1,570,551	0.5207	-1.15%
2005-07-20	0	2.175	2.175	2.200	2.175	2.200	200,000	435,900	2.1795	0.526	0.526	0.532	0.526	0.532	826,606	0.5273	-1.14%
2005-07-19	0	2.200	2.175	2.200	2.150	2.250	416,000	911,400	2.1909	0.532	0.526	0.532	0.520	0.544	1,719,340	0.5301	-2.22%
2005-07-18	0	2.250	2.250	2.275	2.175	2.350	904,000	2,068,800	2.2885	0.544	0.544	0.550	0.526	0.569	3,736,258	0.5537	1.12%
2005-07-15	0	2.225	2.225	2.250	2.050	2.250	1,956,000	4,242,100	2.1688	0.538	0.538	0.544	0.496	0.544	8,084,205	0.5247	8.54%
2005-07-14	0	2.050	2.025	2.100	2.000	2.050	320,000	649,700	2.0303	0.496	0.490	0.508	0.484	0.496	1,322,569	0.4912	1.23%
2005-07-13	0	2.025	1.980	2.050	1.960	2.025	624,000	1,232,900	1.9758	0.490	0.479	0.496	0.474	0.490	2,579,010	0.4781	2.27%
2005-07-12	0	1.980	1.980	2.050	1.980	2.150	332,000	677,540	2.0408	0.479	0.479	0.496	0.479	0.520	1,372,166	0.4938	-3.41%
2005-07-11	0	2.050	2.025	2.050	2.025	2.075	440,000	897,800	2.0405	0.496	0.490	0.496	0.490	0.502	1,818,533	0.4937	2.50%
2005-07-08	0	2.000	1.980	2.000	1.920	2.025	836,000	1,661,280	1.9872	0.484	0.479	0.484	0.465	0.490	3,455,212	0.4808	4.17%
2005-07-07	0	1.920	1.920	1.950	1.920	2.050	1,180,000	2,335,460	1.9792	0.465	0.465	0.472	0.465	0.496	4,876,975	0.4789	-7.47%
2005-07-06	0	2.075	2.050	2.075	2.050	2.150	1,148,000	2,414,400	2.1031	0.502	0.496	0.502	0.496	0.520	4,744,718	0.5089	-1.19%
2005-07-05	0	2.100	2.075	2.125	2.025	2.150	1,600,000	3,366,000	2.1038	0.508	0.502	0.514	0.490	0.520	6,612,847	0.5090	3.70%
2005-07-04	0	2.025	2.025	2.050	1.930	2.050	712,000	1,428,660	2.0065	0.490	0.490	0.496	0.467	0.496	2,942,717	0.4855	2.79%
2005-06-30	0	1.970	1.950	1.980	1.920	1.970	376,000	726,600	1.9324	0.477	0.472	0.479	0.465	0.477	1,554,019	0.4676	2.60%
2005-06-29	0	1.920	1.920	1.940	1.900	2.000	1,416,000	2,760,160	1.9493	0.465	0.465	0.469	0.460	0.484	5,852,369	0.4716	-2.54%
2005-06-28	0	1.970	1.960	1.970	1.840	1.970	2,004,000	3,844,200	1.9183	0.477	0.474	0.477	0.445	0.477	8,282,591	0.4641	4.79%
2005-06-27	0	1.880	1.870	1.880	1.770	1.880	1,344,000	2,470,160	1.8379	0.455	0.452	0.455	0.428	0.455	5,554,791	0.4447	6.82%
2005-06-24	0	1.760	1.760	1.770	1.750	1.770	312,000	547,960	1.7563	0.426	0.426	0.428	0.423	0.428	1,289,505	0.4249	1.15%
2005-06-23	0	1.740	1.710	1.740	1.740	1.740	176,000	306,240	1.7400	0.421	0.414	0.421	0.421	0.421	727,413	0.4210	0.00%
2005-06-22	0	1.740	1.710	1.740	1.730	1.740	212,000	368,480	1.7381	0.421	0.414	0.421	0.419	0.421	876,202	0.4205	0.58%
2005-06-21	0	1.730	1.730	1.740	1.720	1.740	140,000	242,160	1.7297	0.419	0.419	0.421	0.416	0.421	578,624	0.4185	-0.57%
2005-06-20	0	1.740	1.740	1.750	1.710	1.760	1,216,000	2,120,520	1.7438	0.421	0.421	0.423	0.414	0.426	5,025,764	0.4219	1.75%
2005-06-17	0	1.710	1.700	1.710	1.660	1.710	264,000	446,680	1.6920	0.414	0.411	0.414	0.402	0.414	1,091,120	0.4094	3.01%
2005-06-16	0	1.660	1.650	1.670	1.660	1.670	88,000	146,280	1.6623	0.402	0.399	0.404	0.402	0.404	363,707	0.4022	0.00%
2005-06-15	0	1.660	1.640	1.670	1.660	1.660	132,000	219,120	1.6600	0.402	0.397	0.404	0.402	0.402	545,560	0.4016	0.00%
2005-06-14	0	1.660	1.660	1.670	1.660	1.670	260,000	431,640	1.6602	0.402	0.402	0.404	0.402	0.404	1,074,588	0.4017	0.00%
2005-06-13	0	1.660	1.650	1.660	1.650	1.660	84,000	139,400	1.6595	0.402	0.399	0.402	0.399	0.402	347,174	0.4015	-0.60%
2005-06-10	0	1.670	1.650	1.670	1.630	1.670	128,000	210,680	1.6459	0.404	0.399	0.404	0.394	0.404	529,028	0.3982	0.60%
2005-06-09	0	1.660	1.640	1.660	1.660	1.670	84,000	139,600	1.6619	0.402	0.397	0.402	0.402	0.404	347,174	0.4021	-0.60%
2005-06-08	0	1.670	1.650	1.670	1.670	1.680	228,000	381,840	1.6747	0.404	0.399	0.404	0.404	0.406	942,331	0.4052	0.00%
2005-06-07	0	1.670	1.670	1.680	1.650	1.680	516,000	858,360	1.6635	0.404	0.404	0.406	0.399	0.406	2,132,643	0.4025	3.09%
2005-06-06	0	1.620	1.620	1.640	1.610	1.630	148,000	239,200	1.6162	0.392	0.392	0.397	0.390	0.394	611,688	0.3910	0.00%
2005-06-03	0	1.620	1.610	1.630	1.620	1.650	156,000	253,760	1.6267	0.392	0.390	0.394	0.392	0.399	644,753	0.3936	-0.61%
2005-06-02	0	1.630	1.620	1.660	1.620	1.640	152,000	247,880	1.6308	0.394	0.392	0.402	0.392	0.397	628,220	0.3946	-1.81%
2005-06-01	0	1.660	1.630	1.660	1.640	1.670	292,000	482,040	1.6508	0.402	0.394	0.402	0.397	0.404	1,206,845	0.3994	0.00%
2005-05-31	0	1.660	1.660	1.680	1.640	1.700	339,000	568,300	1.6764	0.402	0.402	0.406	0.397	0.411	1,401,097	0.4056	-0.60%
2005-05-30	0	1.670	1.670	1.680	1.670	1.700	392,000	658,800	1.6806	0.404	0.404	0.406	0.404	0.411	1,620,147	0.4066	-1.18%
2005-05-27	0	1.690	1.680	1.700	1.670	1.760	2,280,000	3,907,800	1.7139	0.409	0.406	0.411	0.404	0.426	9,423,307	0.4147	1.20%
2005-05-26	0	1.670	1.660	1.680	1.550	1.670	2,236,000	3,635,520	1.6259	0.404	0.402	0.406	0.375	0.404	9,241,453	0.3934	8.44%
2005-05-25	0	1.540	1.540	1.570	1.530	1.570	264,000	410,600	1.5553	0.373	0.373	0.380	0.370	0.380	1,091,120	0.3763	-0.65%
2005-05-24	0	1.550	1.530	1.550	1.480	1.550	332,000	505,280	1.5219	0.375	0.370	0.375	0.358	0.375	1,372,166	0.3682	3.33%
2005-05-23	0	1.500	1.490	1.510	1.490	1.540	788,000	1,183,360	1.5017	0.363	0.361	0.365	0.361	0.373	3,256,827	0.3633	-3.23%
2005-05-20	0	1.550	1.530	1.550	1.530	1.570	527,300	814,710	1.5451	0.375	0.370	0.375	0.370	0.380	2,179,346	0.3738	-1.27%
2005-05-19	0	1.570	1.570	1.590	1.560	1.630	908,000	1,440,920	1.5869	0.380	0.380	0.385	0.377	0.394	3,752,791	0.3840	0.00%
2005-05-18	0	1.640	1.620	1.640	1.590	1.650	2,156,000	3,502,920	1.6247	0.380	0.375	0.380	0.368	0.382	9,308,108	0.3763	3.14%
2005-05-17	0	1.590	1.570	1.600	1.560	1.650	1,052,000	1,682,840	1.5997	0.368	0.364	0.371	0.361	0.382	4,541,804	0.3705	-3.64%
2005-05-13	0	1.650	1.640	1.650	1.620	1.700	1,464,000	2,419,120	1.6524	0.382	0.380	0.382	0.375	0.394	6,320,534	0.3827	-1.79%
2005-05-12	0	1.680	1.670	1.690	1.620	1.710	3,144,000	5,272,960	1.6772	0.389	0.387	0.391	0.375	0.396	13,573,605	0.3885	1.82%
2005-05-11	0	1.650	1.650	1.660	1.520	1.660	4,896,000	7,826,560	1.5986	0.382	0.382	0.384	0.352	0.384	21,137,523	0.3703	7.84%
2005-05-10	0	1.530	1.510	1.530	1.460	1.540	3,136,000	4,745,800	1.5133	0.354	0.350	0.354	0.338	0.357	13,539,067	0.3505	4.79%
2005-05-09	0	1.460	1.460	1.470	1.460	1.500	716,000	1,054,600	1.4729	0.338	0.338	0.340	0.338	0.347	3,091,190	0.3412	-2.67%
2005-05-06	0	1.500	1.490	1.500	1.410	1.520	5,056,000	7,473,360	1.4781	0.347	0.345	0.347	0.327	0.352	21,828,291	0.3424	6.38%
2005-05-05	0	1.410	1.400	1.410	1.390	1.410	920,000	1,289,080	1.4012	0.327	0.324	0.327	0.322	0.327	3,971,920	0.3245	1.44%
2005-05-04	0	1.390	1.380	1.400	1.370	1.400	884,000	1,218,480	1.3784	0.322	0.320	0.324	0.317	0.324	3,816,497	0.3193	0.72%
2005-05-03	0	1.380	1.370	1.380	1.370	1.390	184,000	254,280	1.3820	0.320	0.317	0.320	0.317	0.322	794,384	0.3201	-0.72%
2005-04-29	0	1.390	1.380	1.390	1.380	1.390	368,000	507,880	1.3801	0.322	0.320	0.322	0.320	0.322	1,588,768	0.3197	0.00%
2005-04-28	0	1.390	1.370	1.390	1.380	1.390	164,000	227,240	1.3856	0.322	0.317	0.322	0.320	0.322	708,038	0.3209	0.00%
2005-04-27	0	1.390	1.380	1.390	1.380	1.390	232,000	321,160	1.3843	0.322	0.320	0.322	0.320	0.322	1,001,615	0.3206	0.00%
2005-04-26	0	1.390	1.380	1.400	1.390	1.410	892,000	1,244,920	1.3957	0.322	0.320	0.324	0.322	0.327	3,851,036	0.3233	0.72%
2005-04-25	0	1.380	1.380	1.390	1.350	1.390	684,000	944,160	1.3804	0.320	0.320	0.322	0.313	0.322	2,953,036	0.3197	-0.72%
2005-04-22	0	1.390	1.380	1.390	1.380	1.410	728,000	1,013,240	1.3918	0.322	0.320	0.322	0.320	0.327	3,142,998	0.3224	-1.42%
2005-04-21	0	1.410	1.400	1.410	1.350	1.410	1,288,000	1,785,480	1.3862	0.327	0.324	0.327	0.313	0.327	5,560,688	0.3211	2.17%
2005-04-20	0	1.380	1.370	1.380	1.370	1.440	2,656,000	3,738,560	1.4076	0.320	0.317	0.320	0.317	0.334	11,466,761	0.3260	1.47%
2005-04-19	0	1.360	1.350	1.360	1.290	1.370	2,476,000	3,305,960	1.3352	0.315	0.313	0.315	0.299	0.317	10,689,646	0.3093	7.09%
2005-04-18	0	1.270	1.270	1.280	1.250	1.300	1,868,000	2,378,960	1.2735	0.294	0.294	0.296	0.290	0.301	8,064,725	0.2950	0.79%
2005-04-15	0	1.260	1.260	1.280	1.250	1.290	1,424,000	1,791,600	1.2581	0.292	0.292	0.296	0.290	0.299	6,147,842	0.2914	-2.33%
2005-04-14	0	1.290	1.280	1.300	1.280	1.310	680,000	877,920	1.2911	0.299	0.296	0.301	0.296	0.303	2,935,767	0.2990	-2.27%
2005-04-13	0	1.320	1.310	1.330	1.320	1.320	372,000	491,040	1.3200	0.306	0.303	0.308	0.306	0.306	1,606,037	0.3057	-0.75%
2005-04-12	0	1.330	1.320	1.330	1.320	1.360	1,540,000	2,072,800	1.3460	0.308	0.306	0.308	0.306	0.315	6,648,649	0.3118	-0.75%
2005-04-11	0	1.340	1.330	1.340	1.320	1.350	512,000	685,640	1.3391	0.310	0.308	0.310	0.306	0.313	2,210,460	0.3102	1.52%
2005-04-08	0	1.320	1.320	1.330	1.310	1.320	472,000	620,840	1.3153	0.306	0.306	0.308	0.303	0.306	2,037,768	0.3047	0.00%
2005-04-07	0	1.320	1.310	1.340	1.300	1.330	752,640	994,059	1.3208	0.306	0.303	0.310	0.301	0.308	3,249,376	0.3059	-0.75%
2005-04-06	0	1.330	1.330	1.340	1.300	1.350	932,000	1,243,720	1.3345	0.308	0.308	0.310	0.301	0.313	4,023,728	0.3091	3.10%
2005-04-04	0	1.290	1.290	1.310	1.270	1.310	340,000	436,680	1.2844	0.299	0.299	0.303	0.294	0.303	1,467,884	0.2975	0.78%
2005-04-01	0	1.280	1.250	1.290	1.280	1.280	28,000	35,840	1.2800	0.296	0.290	0.299	0.296	0.296	120,885	0.2965	0.79%
2005-03-31	0	1.270	1.270	1.280	1.270	1.280	492,000	627,400	1.2752	0.294	0.294	0.296	0.294	0.296	2,124,114	0.2954	-1.55%
2005-03-30	0	1.290	1.290	1.300	1.250	1.280	536,000	680,160	1.2690	0.299	0.299	0.301	0.290	0.296	2,314,075	0.2939	0.78%
2005-03-29	0	1.280	1.280	1.310	1.250	1.330	264,000	341,000	1.2917	0.296	0.296	0.303	0.290	0.308	1,139,768	0.2992	-2.29%
2005-03-24	0	1.310	1.310	1.330	1.310	1.330	340,000	449,720	1.3227	0.303	0.303	0.308	0.303	0.308	1,467,884	0.3064	-1.50%
2005-03-23	0	1.330	1.320	1.330	1.320	1.350	640,000	851,640	1.3307	0.308	0.306	0.308	0.306	0.313	2,763,075	0.3082	-0.75%
2005-03-22	0	1.340	1.340	1.380	1.340	1.370	408,000	552,120	1.3532	0.310	0.310	0.320	0.310	0.317	1,761,460	0.3134	-2.19%
2005-03-21	0	1.370	1.370	1.380	1.370	1.380	452,000	621,160	1.3742	0.317	0.317	0.320	0.317	0.320	1,951,422	0.3183	-1.44%
2005-03-18	0	1.390	1.370	1.390	1.350	1.400	592,000	816,680	1.3795	0.322	0.317	0.322	0.313	0.324	2,555,844	0.3195	1.46%
2005-03-17	0	1.370	1.370	1.380	1.370	1.390	120,000	165,640	1.3803	0.317	0.317	0.320	0.317	0.322	518,077	0.3197	-0.72%
2005-03-16	0	1.380	1.370	1.390	1.380	1.390	364,000	504,120	1.3849	0.320	0.317	0.322	0.320	0.322	1,571,499	0.3208	-1.43%
2005-03-15	0	1.400	1.390	1.400	1.380	1.440	492,000	689,200	1.4008	0.324	0.322	0.324	0.320	0.334	2,124,114	0.3245	0.00%
2005-03-14	0	1.400	1.400	1.420	1.360	1.430	1,200,000	1,683,680	1.4031	0.324	0.324	0.329	0.315	0.331	5,180,765	0.3250	2.94%
2005-03-11	0	1.360	1.360	1.380	1.360	1.390	808,000	1,112,480	1.3768	0.315	0.315	0.320	0.315	0.322	3,488,382	0.3189	-1.45%
2005-03-10	0	1.380	1.370	1.400	1.380	1.400	484,000	668,160	1.3805	0.320	0.317	0.324	0.320	0.324	2,089,575	0.3198	-1.43%
2005-03-09	0	1.400	1.390	1.400	1.400	1.410	452,000	633,000	1.4004	0.324	0.322	0.324	0.324	0.327	1,951,422	0.3244	0.00%
2005-03-08	0	1.400	1.390	1.400	1.380	1.410	228,000	319,080	1.3995	0.324	0.322	0.324	0.320	0.327	984,345	0.3242	-0.71%
2005-03-07	0	1.410	1.400	1.420	1.380	1.430	1,472,000	2,076,560	1.4107	0.327	0.324	0.329	0.320	0.331	6,355,072	0.3268	5.22%
2005-03-04	0	1.340	1.340	1.390	1.340	1.340	76,000	101,840	1.3400	0.310	0.310	0.322	0.310	0.310	328,115	0.3104	0.00%
2005-03-03	0	1.340	1.340	1.370	1.330	1.340	20,000	26,720	1.3360	0.310	0.310	0.317	0.308	0.310	86,346	0.3095	0.00%
2005-03-02	0	1.340	1.320	1.340	1.300	1.440	720,000	967,440	1.3437	0.310	0.306	0.310	0.301	0.334	3,108,459	0.3112	-4.29%
2005-03-01	0	1.400	1.390	1.400	1.300	1.400	820,000	1,099,520	1.3409	0.324	0.322	0.324	0.301	0.324	3,540,190	0.3106	2.94%
2005-02-28	0	1.360	1.360	1.370	1.360	1.420	1,148,000	1,589,640	1.3847	0.315	0.315	0.317	0.315	0.329	4,956,266	0.3207	-4.23%
2005-02-25	0	1.420	1.410	1.420	1.410	1.440	384,000	545,560	1.4207	0.329	0.327	0.329	0.327	0.334	1,657,845	0.3291	-1.39%
2005-02-24	0	1.440	1.430	1.440	1.400	1.450	696,000	996,680	1.4320	0.334	0.331	0.334	0.324	0.336	3,004,844	0.3317	0.70%
2005-02-23	0	1.430	1.420	1.470	1.430	1.470	862,000	1,248,000	1.4478	0.331	0.329	0.340	0.331	0.340	3,721,516	0.3353	-2.72%
2005-02-22	0	1.470	1.470	1.500	1.460	1.500	308,000	455,800	1.4799	0.340	0.340	0.347	0.338	0.347	1,329,730	0.3428	-2.00%
2005-02-21	0	1.500	1.490	1.510	1.450	1.510	564,000	837,240	1.4845	0.347	0.345	0.350	0.336	0.350	2,434,960	0.3438	-0.66%
2005-02-18	0	1.510	1.500	1.510	1.450	1.540	936,000	1,405,080	1.5012	0.350	0.347	0.350	0.336	0.357	4,040,997	0.3477	-0.66%
2005-02-17	0	1.520	1.520	1.530	1.450	1.550	1,552,000	2,314,800	1.4915	0.352	0.352	0.354	0.336	0.359	6,700,457	0.3455	7.80%
2005-02-16	0	1.410	1.410	1.420	1.390	1.410	588,000	826,040	1.4048	0.327	0.327	0.329	0.322	0.327	2,538,575	0.3254	1.44%
2005-02-15	0	1.390	1.380	1.390	1.360	1.390	876,000	1,210,960	1.3824	0.322	0.320	0.322	0.315	0.322	3,781,959	0.3202	2.21%
2005-02-14	0	1.360	1.360	1.370	1.300	1.390	876,000	1,187,720	1.3558	0.315	0.315	0.317	0.301	0.322	3,781,959	0.3140	4.62%
2005-02-08	0	1.300	1.290	1.300	1.300	1.330	488,000	642,600	1.3168	0.301	0.299	0.301	0.301	0.308	2,106,845	0.3050	1.56%
2005-02-07	0	1.280	1.280	1.290	1.270	1.330	800,000	1,037,160	1.2965	0.296	0.296	0.299	0.294	0.308	3,453,844	0.3003	0.00%
2005-02-04	0	1.280	1.260	1.280	1.260	1.280	80,000	101,720	1.2715	0.296	0.292	0.296	0.292	0.296	345,384	0.2945	3.23%
2005-02-03	0	1.240	1.240	1.260	1.220	1.250	280,000	347,200	1.2400	0.287	0.287	0.292	0.283	0.290	1,208,845	0.2872	0.81%
2005-02-02	0	1.230	1.210	1.240	1.200	1.250	392,000	480,360	1.2254	0.285	0.280	0.287	0.278	0.290	1,692,383	0.2838	4.24%
2005-02-01	0	1.180	1.180	1.240	1.180	1.300	732,000	901,120	1.2310	0.273	0.273	0.287	0.273	0.301	3,160,267	0.2851	-8.53%
2005-01-31	0	1.290	1.270	1.290	1.220	1.290	1,036,000	1,308,960	1.2635	0.299	0.294	0.299	0.283	0.299	4,472,727	0.2927	5.74%
2005-01-28	0	1.220	1.210	1.230	1.190	1.220	200,000	242,920	1.2146	0.283	0.280	0.285	0.276	0.283	863,461	0.2813	3.39%
2005-01-27	0	1.180	1.180	1.200	1.180	1.200	188,000	224,160	1.1923	0.273	0.273	0.278	0.273	0.278	811,653	0.2762	-0.84%
2005-01-26	0	1.190	1.190	1.220	1.190	1.200	180,000	214,520	1.1918	0.276	0.276	0.283	0.276	0.278	777,115	0.2760	0.00%
2005-01-25	0	1.190	1.190	1.200	1.180	1.220	480,000	580,440	1.2093	0.276	0.276	0.278	0.273	0.283	2,072,306	0.2801	-0.83%
2005-01-24	0	1.200	1.200	1.220	1.150	1.220	592,000	705,280	1.1914	0.278	0.278	0.283	0.266	0.283	2,555,844	0.2759	4.35%
2005-01-21	0	1.150	1.150	1.170	1.140	1.150	180,000	206,520	1.1473	0.266	0.266	0.271	0.264	0.266	777,115	0.2658	-0.86%
2005-01-20	0	1.160	1.160	1.180	1.140	1.180	632,000	734,240	1.1618	0.269	0.269	0.273	0.264	0.273	2,728,536	0.2691	-1.69%
2005-01-19	0	1.180	1.170	1.200	1.160	1.260	1,356,000	1,639,800	1.2093	0.273	0.271	0.278	0.269	0.292	5,854,265	0.2801	-9.23%
2005-01-18	0	1.300	1.260	1.300	1.050	1.300	1,576,000	1,850,000	1.1739	0.301	0.292	0.301	0.243	0.301	6,804,072	0.2719	21.50%
2005-01-17	0	1.070	1.050	1.070	1.040	1.080	248,000	261,240	1.0534	0.248	0.243	0.248	0.241	0.250	1,070,692	0.2440	2.88%
2005-01-14	0	1.040	1.040	1.050	1.030	1.040	204,000	212,080	1.0396	0.241	0.241	0.243	0.239	0.241	880,730	0.2408	1.96%
2005-01-13	0	1.020	1.020	1.050	1.020	1.020	48,000	48,960	1.0200	0.236	0.236	0.243	0.236	0.236	207,231	0.2363	0.00%
2005-01-12	0	1.020	1.030	1.040	1.020	1.050	124,000	127,240	1.0261	0.236	0.239	0.241	0.236	0.243	535,346	0.2377	0.00%
2005-01-11	0	1.020	1.010	1.020	1.050	1.050	20,000	21,000	1.0500	0.236	0.234	0.236	0.243	0.243	86,346	0.2432	0.99%
2005-01-10	0	1.010	1.010	1.020	1.010	1.010	80,000	80,800	1.0100	0.234	0.234	0.236	0.234	0.234	345,384	0.2339	-0.98%
2005-01-07	0	1.020	0.990	1.020	0.990	1.020	324,000	326,080	1.0064	0.236	0.229	0.236	0.229	0.236	1,398,807	0.2331	0.00%
2005-01-06	0	1.020	1.010	1.030	1.010	1.020	240,000	243,520	1.0147	0.236	0.234	0.239	0.234	0.236	1,036,153	0.2350	0.00%
2005-01-05	0	1.020	1.020	1.030	1.020	1.040	44,000	44,960	1.0218	0.236	0.236	0.239	0.236	0.241	189,961	0.2367	-1.92%
2005-01-04	0	1.040	1.020	1.040	-	-	0	0	-	0.241	0.236	0.241	-	-	0	-	0.00%
2005-01-03	0	1.040	1.040	1.050	1.030	1.040	104,000	107,840	1.0369	0.241	0.241	0.243	0.239	0.241	449,000	0.2402	-0.95%
2004-12-31	0	1.050	1.040	1.050	1.050	1.050	144,000	151,200	1.0500	0.243	0.241	0.243	0.243	0.243	621,692	0.2432	0.96%
2004-12-30	0	1.040	1.030	1.050	1.040	1.050	320,000	333,920	1.0435	0.241	0.239	0.243	0.241	0.243	1,381,537	0.2417	1.96%
2004-12-29	0	1.020	1.020	1.040	1.020	1.030	28,000	28,680	1.0243	0.236	0.236	0.241	0.236	0.239	120,885	0.2373	0.00%
2004-12-28	0	1.020	1.010	1.030	1.010	1.020	168,000	169,880	1.0112	0.236	0.234	0.239	0.234	0.236	725,307	0.2342	-0.97%
2004-12-24	0	1.030	1.000	1.040	1.030	1.030	200,000	206,000	1.0300	0.239	0.232	0.241	0.239	0.239	863,461	0.2386	0.00%
2004-12-23	0	1.030	1.020	1.030	1.030	1.040	320,000	330,600	1.0331	0.239	0.236	0.239	0.239	0.241	1,381,537	0.2393	0.98%
2004-12-22	0	1.020	1.020	1.030	1.000	1.000	28,000	28,400	1.0143	0.236	0.236	0.239	0.232	0.232	120,885	0.2349	0.00%
2004-12-21	0	1.020	1.020	1.040	1.000	1.030	64,000	65,440	1.0225	0.236	0.236	0.241	0.232	0.239	276,307	0.2368	0.99%
2004-12-20	0	1.010	1.010	1.030	1.010	1.020	188,000	189,960	1.0104	0.234	0.234	0.239	0.234	0.236	811,653	0.2340	-1.94%
2004-12-17	0	1.030	1.030	1.050	1.020	1.030	180,000	184,440	1.0247	0.239	0.239	0.243	0.236	0.239	777,115	0.2373	0.98%
2004-12-16	0	1.020	1.010	1.030	1.010	1.020	104,000	105,560	1.0150	0.236	0.234	0.239	0.234	0.236	449,000	0.2351	2.00%
2004-12-15	0	1.000	1.000	1.030	0.970	0.990	8,000	7,840	0.9800	0.232	0.232	0.239	0.225	0.229	34,538	0.2270	0.00%
2004-12-14	0	1.000	1.000	1.050	-	-	0	0	-	0.232	0.232	0.243	-	-	0	-	0.00%
2004-12-13	0	1.000	0.980	1.020	1.000	1.000	40,000	40,000	1.0000	0.232	0.227	0.236	0.232	0.232	172,692	0.2316	0.00%
2004-12-10	0	1.000	1.000	1.010	1.000	1.020	144,000	145,480	1.0103	0.232	0.232	0.234	0.232	0.236	621,692	0.2340	-1.96%
2004-12-09	0	1.020	1.000	1.020	1.000	1.020	100,000	101,280	1.0128	0.236	0.232	0.236	0.232	0.236	431,730	0.2346	2.00%
2004-12-08	0	1.000	1.000	1.010	1.000	1.000	368,000	368,000	1.0000	0.232	0.232	0.234	0.232	0.232	1,588,768	0.2316	-1.96%
2004-12-07	0	1.020	1.020	1.040	1.020	1.020	144,000	146,880	1.0200	0.236	0.236	0.241	0.236	0.236	621,692	0.2363	-0.97%
2004-12-06	0	1.030	1.030	1.050	1.030	1.030	64,000	65,920	1.0300	0.239	0.239	0.243	0.239	0.239	276,307	0.2386	0.00%
2004-12-03	0	1.030	1.030	1.050	1.030	1.050	248,000	256,640	1.0348	0.239	0.239	0.243	0.239	0.243	1,070,692	0.2397	-1.90%
2004-12-02	0	1.050	1.030	1.050	1.030	1.060	532,000	555,840	1.0448	0.243	0.239	0.243	0.239	0.246	2,296,806	0.2420	-0.94%
2004-12-01	0	1.060	1.050	1.060	1.060	1.070	332,000	352,640	1.0622	0.246	0.243	0.246	0.246	0.248	1,433,345	0.2460	0.00%
2004-11-30	0	1.060	1.050	1.070	1.060	1.070	200,000	212,880	1.0644	0.246	0.243	0.248	0.246	0.248	863,461	0.2465	0.00%
2004-11-29	0	1.060	1.050	1.070	1.060	1.070	432,000	460,440	1.0658	0.246	0.243	0.248	0.246	0.248	1,865,076	0.2469	0.00%
2004-11-26	0	1.060	1.050	1.070	1.050	1.070	628,000	666,240	1.0609	0.246	0.243	0.248	0.243	0.248	2,711,267	0.2457	1.92%
2004-11-25	0	1.040	1.040	1.050	1.040	1.050	380,000	398,160	1.0478	0.241	0.241	0.243	0.241	0.243	1,640,576	0.2427	-1.89%
2004-11-24	0	1.060	1.060	1.070	1.030	1.060	1,040,000	1,099,240	1.0570	0.246	0.246	0.248	0.239	0.246	4,489,997	0.2448	0.95%
2004-11-23	0	1.050	1.040	1.060	1.040	1.080	1,600,000	1,695,920	1.0600	0.243	0.241	0.246	0.241	0.250	6,907,687	0.2455	0.00%
2004-11-22	0	1.050	1.040	1.050	1.000	1.050	1,788,000	1,826,160	1.0213	0.243	0.241	0.243	0.232	0.243	7,719,340	0.2366	2.94%
2004-11-19	0	1.020	1.020	1.030	1.020	1.030	400,000	410,400	1.0260	0.236	0.236	0.239	0.236	0.239	1,726,922	0.2376	0.00%
2004-11-18	0	1.020	1.000	1.020	0.990	1.020	356,000	357,640	1.0046	0.236	0.232	0.236	0.229	0.236	1,536,960	0.2327	2.00%
2004-11-17	0	1.000	0.980	1.020	0.990	1.000	84,000	83,600	0.9952	0.232	0.227	0.236	0.229	0.232	362,654	0.2305	1.01%
2004-11-16	0	0.990	0.980	1.000	0.970	0.990	580,000	571,760	0.9858	0.229	0.227	0.232	0.225	0.229	2,504,037	0.2283	-2.94%
2004-11-15	0	1.020	1.000	1.020	1.010	1.040	888,000	906,240	1.0205	0.236	0.232	0.236	0.234	0.241	3,833,766	0.2364	-0.97%
2004-11-12	0	1.030	1.030	1.040	1.020	1.050	1,860,000	1,925,320	1.0351	0.239	0.239	0.241	0.236	0.243	8,030,186	0.2398	3.00%
2004-11-11	0	1.000	0.990	1.000	0.980	1.000	1,868,000	1,852,560	0.9917	0.232	0.229	0.232	0.227	0.232	8,064,725	0.2297	4.17%
2004-11-10	0	0.960	0.960	0.970	0.960	0.970	768,000	744,400	0.9693	0.222	0.222	0.225	0.222	0.225	3,315,690	0.2245	1.05%
2004-11-09	0	0.950	0.940	0.960	0.940	0.970	288,000	274,600	0.9535	0.220	0.218	0.222	0.218	0.225	1,243,384	0.2208	1.06%
2004-11-08	0	0.940	0.940	0.950	0.920	0.960	672,000	633,200	0.9423	0.218	0.218	0.220	0.213	0.222	2,901,229	0.2183	3.30%
2004-11-05	0	0.910	0.900	0.910	0.900	0.910	216,000	196,080	0.9078	0.211	0.208	0.211	0.208	0.211	932,538	0.2103	1.11%
2004-11-04	0	0.900	0.900	0.910	0.900	0.920	196,000	178,360	0.9100	0.208	0.208	0.211	0.208	0.213	846,192	0.2108	1.12%
2004-11-03	0	0.890	0.890	0.930	0.890	0.900	96,000	85,840	0.8942	0.206	0.206	0.215	0.206	0.208	414,461	0.2071	0.00%
2004-11-02	0	0.890	0.880	0.900	0.890	0.900	304,000	271,400	0.8928	0.206	0.204	0.208	0.206	0.208	1,312,461	0.2068	0.00%
2004-11-01	0	0.890	0.880	0.910	0.880	0.900	328,000	293,120	0.8937	0.206	0.204	0.211	0.204	0.208	1,416,076	0.2070	0.00%
2004-10-29	0	0.890	0.890	0.900	0.880	0.900	396,000	353,160	0.8918	0.206	0.206	0.208	0.204	0.208	1,709,653	0.2066	0.00%
2004-10-28	0	0.890	0.880	0.900	0.890	0.900	328,000	293,640	0.8952	0.206	0.204	0.208	0.206	0.208	1,416,076	0.2074	0.00%
2004-10-27	0	0.890	0.890	0.900	0.870	0.960	680,000	606,960	0.8926	0.206	0.206	0.208	0.202	0.222	2,935,767	0.2067	4.71%
2004-10-26	0	0.850	0.850	0.860	0.850	0.860	104,000	88,440	0.8504	0.197	0.197	0.199	0.197	0.199	449,000	0.1970	-1.16%
2004-10-25	0	0.860	0.850	0.860	0.860	0.860	20,000	17,200	0.8600	0.199	0.197	0.199	0.199	0.199	86,346	0.1992	0.00%
2004-10-21	0	0.860	0.860	0.870	0.850	0.860	292,000	249,120	0.8532	0.199	0.199	0.202	0.197	0.199	1,260,653	0.1976	1.18%
2004-10-20	0	0.850	0.850	0.860	0.840	0.850	132,000	112,080	0.8491	0.197	0.197	0.199	0.195	0.197	569,884	0.1967	0.00%
2004-10-19	0	0.850	0.850	0.860	0.850	0.860	400,000	341,400	0.8535	0.197	0.197	0.199	0.197	0.199	1,726,922	0.1977	0.00%
2004-10-18	0	0.850	0.840	0.850	0.850	0.850	660,000	561,000	0.8500	0.197	0.195	0.197	0.197	0.197	2,849,421	0.1969	0.00%
2004-10-15	0	0.850	0.850	0.870	0.850	0.850	92,000	78,200	0.8500	0.197	0.197	0.202	0.197	0.197	397,192	0.1969	0.00%
2004-10-14	0	0.850	0.850	0.860	0.840	0.860	248,000	209,960	0.8466	0.197	0.197	0.199	0.195	0.199	1,070,692	0.1961	-1.16%
2004-10-13	0	0.860	0.840	0.860	0.850	0.860	540,000	459,920	0.8517	0.199	0.195	0.199	0.197	0.199	2,331,344	0.1973	0.00%
2004-10-12	0	0.860	0.860	0.880	0.860	0.880	444,000	385,240	0.8677	0.199	0.199	0.204	0.199	0.204	1,916,883	0.2010	0.00%
2004-10-11	0	0.860	0.860	0.870	0.850	0.860	152,000	130,200	0.8566	0.199	0.199	0.202	0.197	0.199	656,230	0.1984	0.00%
2004-10-08	0	0.860	0.860	0.870	0.850	0.860	264,000	226,640	0.8585	0.199	0.199	0.202	0.197	0.199	1,139,768	0.1988	-2.27%
2004-10-07	0	0.880	0.870	0.880	0.860	0.880	128,000	111,800	0.8734	0.204	0.202	0.204	0.199	0.204	552,615	0.2023	0.00%
2004-10-06	0	0.880	0.850	0.880	0.830	0.880	556,000	476,840	0.8576	0.204	0.197	0.204	0.192	0.204	2,400,421	0.1986	4.76%
2004-10-05	0	0.840	0.840	0.850	0.840	0.850	96,000	81,160	0.8454	0.195	0.195	0.197	0.195	0.197	414,461	0.1958	0.00%
2004-10-04	0	0.840	0.830	0.850	0.830	0.840	516,000	431,960	0.8371	0.195	0.192	0.197	0.192	0.195	2,227,729	0.1939	0.00%
2004-09-30	0	0.840	0.820	0.850	0.830	0.840	268,000	223,040	0.8322	0.195	0.190	0.197	0.192	0.195	1,157,038	0.1928	0.00%
2004-09-28	0	0.840	0.820	0.840	0.820	0.840	440,000	366,480	0.8329	0.195	0.190	0.195	0.190	0.195	1,899,614	0.1929	-1.18%
2004-09-27	0	0.850	0.840	0.850	0.840	0.850	112,000	94,480	0.8436	0.197	0.195	0.197	0.195	0.197	483,538	0.1954	0.00%
2004-09-24	0	0.850	0.840	0.850	0.850	0.870	276,000	235,480	0.8532	0.197	0.195	0.197	0.197	0.202	1,191,576	0.1976	0.00%
2004-09-23	0	0.850	0.850	0.860	0.850	0.860	112,000	96,280	0.8596	0.197	0.197	0.199	0.197	0.199	483,538	0.1991	-1.16%
2004-09-22	0	0.860	0.860	0.870	0.850	0.860	240,000	205,600	0.8567	0.199	0.199	0.202	0.197	0.199	1,036,153	0.1984	0.00%
2004-09-21	0	0.860	0.860	0.870	0.850	0.880	440,000	381,120	0.8662	0.199	0.199	0.202	0.197	0.204	1,899,614	0.2006	-1.15%
2004-09-20	0	0.870	0.860	0.870	0.860	0.870	352,000	304,320	0.8645	0.202	0.199	0.202	0.199	0.202	1,519,691	0.2003	-1.14%
2004-09-17	0	0.880	0.880	0.900	0.870	0.900	240,000	211,720	0.8822	0.204	0.204	0.208	0.202	0.208	1,036,153	0.2043	-2.22%
2004-09-16	0	0.900	0.870	0.900	0.870	0.900	112,000	99,440	0.8879	0.208	0.202	0.208	0.202	0.208	483,538	0.2057	1.12%
2004-09-15	0	0.890	0.880	0.890	0.870	0.900	520,000	455,640	0.8762	0.206	0.204	0.206	0.202	0.208	2,244,998	0.2030	-0.00%
2004-09-14	0	0.950	0.940	0.950	0.950	0.960	932,000	888,960	0.9538	0.206	0.204	0.206	0.206	0.208	4,294,990	0.2070	-1.04%
2004-09-13	0	0.960	0.950	0.960	0.960	0.970	1,348,000	1,297,320	0.9624	0.208	0.206	0.208	0.208	0.210	6,212,068	0.2088	0.00%
2004-09-10	0	0.960	0.960	0.970	0.960	0.970	1,280,000	1,232,080	0.9626	0.208	0.208	0.210	0.208	0.210	5,898,699	0.2089	0.00%
2004-09-09	0	0.960	0.940	0.970	0.960	0.960	644,000	618,240	0.9600	0.208	0.204	0.210	0.208	0.208	2,967,783	0.2083	0.00%
2004-09-08	0	0.960	0.960	0.980	0.960	0.980	1,480,000	1,435,480	0.9699	0.208	0.208	0.213	0.208	0.213	6,820,371	0.2105	-1.03%
2004-09-07	0	0.970	0.960	0.970	0.960	0.970	1,904,000	1,843,240	0.9681	0.210	0.208	0.210	0.208	0.210	8,774,315	0.2101	1.04%
2004-09-06	0	0.960	0.950	0.960	0.950	0.970	932,000	893,400	0.9586	0.208	0.206	0.208	0.206	0.210	4,294,990	0.2080	0.00%
2004-09-03	0	0.960	0.950	0.960	0.950	0.970	1,260,000	1,206,040	0.9572	0.208	0.206	0.208	0.206	0.210	5,806,532	0.2077	0.00%
2004-09-02	0	0.960	0.950	0.970	0.960	0.970	988,000	950,480	0.9620	0.208	0.206	0.210	0.208	0.210	4,553,058	0.2088	-1.03%
2004-09-01	0	0.970	0.960	0.980	0.960	0.990	1,124,000	1,092,040	0.9716	0.210	0.208	0.213	0.208	0.215	5,179,795	0.2108	0.00%
2004-08-31	0	0.970	0.960	0.980	0.950	0.990	1,696,000	1,643,880	0.9693	0.210	0.208	0.213	0.206	0.215	7,815,776	0.2103	-3.00%
2004-08-30	0	1.000	0.990	1.000	0.940	1.000	3,668,000	3,630,480	0.9898	0.217	0.215	0.217	0.204	0.217	16,903,460	0.2148	7.53%
2004-08-27	0	0.930	0.930	0.940	0.930	0.950	600,000	563,800	0.9397	0.202	0.202	0.204	0.202	0.206	2,765,015	0.2039	-1.06%
2004-08-26	0	0.940	0.940	0.970	0.930	0.960	896,000	847,560	0.9459	0.204	0.204	0.210	0.202	0.208	4,129,089	0.2053	-2.08%
2004-08-25	0	0.960	0.940	0.960	0.940	0.960	1,012,000	956,480	0.9451	0.208	0.204	0.208	0.204	0.208	4,663,659	0.2051	1.05%
2004-08-24	0	0.950	0.940	0.950	0.870	0.980	2,004,000	1,896,040	0.9461	0.206	0.204	0.206	0.189	0.213	9,235,151	0.2053	9.20%
2004-08-23	0	0.870	0.850	0.870	0.810	0.900	800,000	700,400	0.8755	0.189	0.184	0.189	0.176	0.195	3,686,687	0.1900	4.82%
2004-08-20	0	0.830	0.810	0.830	0.830	0.830	40,000	33,200	0.8300	0.180	0.176	0.180	0.180	0.180	184,334	0.1801	2.47%
2004-08-19	0	0.810	0.810	0.830	0.810	0.810	168,000	136,080	0.8100	0.176	0.176	0.180	0.176	0.176	774,204	0.1758	0.00%
2004-08-18	0	0.810	0.800	0.810	0.810	0.810	12,000	9,720	0.8100	0.176	0.174	0.176	0.176	0.176	55,300	0.1758	0.00%
2004-08-17	0	0.810	0.800	0.810	0.800	0.810	88,000	70,880	0.8055	0.176	0.174	0.176	0.174	0.176	405,536	0.1748	1.25%
2004-08-16	0	0.800	0.790	0.810	0.800	0.800	40,000	32,000	0.8000	0.174	0.171	0.176	0.174	0.174	184,334	0.1736	-1.23%
2004-08-13	0	0.810	0.800	0.810	0.810	0.810	116,000	93,960	0.8100	0.176	0.174	0.176	0.176	0.176	534,570	0.1758	-1.22%
2004-08-12	0	0.820	0.810	0.830	0.800	0.820	88,000	71,600	0.8136	0.178	0.176	0.180	0.174	0.178	405,536	0.1766	3.80%
2004-08-11	0	0.790	0.780	0.800	0.790	0.800	180,000	142,600	0.7922	0.171	0.169	0.174	0.171	0.174	829,505	0.1719	0.00%
2004-08-10	0	0.790	0.780	0.800	0.790	0.800	456,000	361,800	0.7934	0.171	0.169	0.174	0.171	0.174	2,101,412	0.1722	-1.25%
2004-08-09	0	0.800	0.800	0.820	0.800	0.820	52,000	42,080	0.8092	0.174	0.174	0.178	0.174	0.178	239,635	0.1756	0.00%
2004-08-06	0	0.800	0.800	0.820	-	-	0	0	-	0.174	0.174	0.178	-	-	0	-	0.00%
2004-08-05	0	0.800	0.800	0.820	-	-	0	0	-	0.174	0.174	0.178	-	-	0	-	0.00%
2004-08-04	0	0.800	0.800	0.820	-	-	0	0	-	0.174	0.174	0.178	-	-	0	-	0.00%
2004-08-03	0	0.800	0.800	0.810	0.800	0.800	72,000	57,600	0.8000	0.174	0.174	0.176	0.174	0.174	331,802	0.1736	0.00%
2004-08-02	0	0.800	0.800	0.820	0.800	0.810	80,000	64,400	0.8050	0.174	0.174	0.178	0.174	0.176	368,669	0.1747	-3.61%
2004-07-30	0	0.830	0.810	0.830	0.810	0.830	80,000	65,320	0.8165	0.180	0.176	0.180	0.176	0.180	368,669	0.1772	1.22%
2004-07-29	0	0.820	0.800	0.820	0.800	0.820	120,000	96,080	0.8007	0.178	0.174	0.178	0.174	0.178	553,003	0.1737	0.00%
2004-07-28	0	0.820	0.800	0.820	0.800	0.820	80,000	65,040	0.8130	0.178	0.174	0.178	0.174	0.178	368,669	0.1764	-1.20%
2004-07-27	0	0.830	0.800	0.830	0.800	0.830	52,000	41,720	0.8023	0.180	0.174	0.180	0.174	0.180	239,635	0.1741	1.22%
2004-07-26	0	0.820	0.800	0.820	0.820	0.830	68,000	56,240	0.8271	0.178	0.174	0.178	0.178	0.180	313,368	0.1795	3.80%
2004-07-23	0	0.790	0.790	0.830	0.780	0.790	80,000	62,800	0.7850	0.171	0.171	0.180	0.169	0.171	368,669	0.1703	-2.47%
2004-07-22	0	0.810	0.790	0.830	0.810	0.810	72,000	58,320	0.8100	0.176	0.171	0.180	0.176	0.176	331,802	0.1758	0.00%
2004-07-21	0	0.810	0.810	0.840	0.800	0.810	44,000	35,240	0.8009	0.176	0.176	0.182	0.174	0.176	202,768	0.1738	1.25%
2004-07-20	0	0.800	0.800	0.840	0.800	0.800	144,000	115,200	0.8000	0.174	0.174	0.182	0.174	0.174	663,604	0.1736	-3.61%
2004-07-19	0	0.830	0.810	0.830	0.830	0.830	8,000	6,640	0.8300	0.180	0.176	0.180	0.180	0.180	36,867	0.1801	2.47%
2004-07-16	0	0.810	0.790	0.840	-	-	0	0	-	0.176	0.171	0.182	-	-	0	-	0.00%
2004-07-15	0	0.810	0.810	0.830	0.800	0.840	36,000	29,080	0.8078	0.176	0.176	0.180	0.174	0.182	165,901	0.1753	1.25%
2004-07-14	0	0.800	0.800	0.840	0.800	0.810	48,000	38,800	0.8083	0.174	0.174	0.182	0.174	0.176	221,201	0.1754	-5.88%
2004-07-13	0	0.850	0.800	0.850	-	-	0	0	-	0.184	0.174	0.184	-	-	0	-	0.00%
2004-07-12	0	0.850	0.810	0.850	0.850	0.850	12,000	10,200	0.8500	0.184	0.176	0.184	0.184	0.184	55,300	0.1844	0.00%
2004-07-09	0	0.850	0.830	0.860	0.830	0.850	404,000	338,440	0.8377	0.184	0.180	0.187	0.180	0.184	1,861,777	0.1818	6.25%
2004-07-08	0	0.800	0.790	0.840	0.800	0.800	100,000	80,000	0.8000	0.174	0.171	0.182	0.174	0.174	460,836	0.1736	0.00%
2004-07-07	0	0.800	0.800	0.810	0.800	0.810	152,000	122,000	0.8026	0.174	0.174	0.176	0.174	0.176	700,471	0.1742	0.00%
2004-07-06	0	0.800	0.780	0.820	0.800	0.800	100,000	80,000	0.8000	0.174	0.169	0.178	0.174	0.174	460,836	0.1736	-3.61%
2004-07-05	0	0.830	0.780	0.830	-	-	0	0	-	0.180	0.169	0.180	-	-	0	-	0.00%
2004-07-02	0	0.830	0.810	0.840	0.830	0.830	32,000	26,560	0.8300	0.180	0.176	0.182	0.180	0.180	147,467	0.1801	1.22%
2004-06-30	0	0.820	0.800	0.830	0.820	0.820	40,000	32,800	0.8200	0.178	0.174	0.180	0.178	0.178	184,334	0.1779	2.50%
2004-06-29	0	0.800	0.780	0.850	-	-	0	0	-	0.174	0.169	0.184	-	-	0	-	0.00%
2004-06-28	0	0.800	0.800	0.830	-	-	0	0	-	0.174	0.174	0.180	-	-	0	-	0.00%
2004-06-25	0	0.800	0.800	0.820	0.790	0.790	4,000	3,160	0.7900	0.174	0.174	0.178	0.171	0.171	18,433	0.1714	-3.61%
2004-06-24	0	0.830	0.790	0.830	0.830	0.840	34,000	28,400	0.8353	0.180	0.171	0.180	0.180	0.182	156,684	0.1813	1.22%
2004-06-23	0	0.820	0.820	0.840	0.800	0.820	116,000	93,120	0.8028	0.178	0.178	0.182	0.174	0.178	534,570	0.1742	1.23%
2004-06-21	0	0.810	0.790	0.810	-	-	0	0	-	0.176	0.171	0.176	-	-	0	-	0.00%
2004-06-18	0	0.810	0.750	0.820	-	-	0	0	-	0.176	0.163	0.178	-	-	0	-	0.00%
2004-06-17	0	0.810	0.800	0.830	0.810	0.810	44,000	35,640	0.8100	0.176	0.174	0.180	0.176	0.176	202,768	0.1758	1.25%
2004-06-16	0	0.800	0.800	0.820	0.800	0.820	92,000	74,200	0.8065	0.174	0.174	0.178	0.174	0.178	423,969	0.1750	-2.44%
2004-06-15	0	0.820	0.800	0.840	-	-	0	0	-	0.178	0.174	0.182	-	-	0	-	0.00%
2004-06-14	0	0.820	0.810	0.840	-	-	8,000	6,480	0.8100	0.178	0.176	0.182	-	-	36,867	0.1758	0.00%
2004-06-11	0	0.820	0.820	0.840	0.800	0.810	260,000	209,600	0.8062	0.178	0.178	0.182	0.174	0.176	1,198,173	0.1749	2.50%
2004-06-10	0	0.800	0.790	0.820	0.780	0.820	628,000	501,480	0.7985	0.174	0.171	0.178	0.169	0.178	2,894,049	0.1733	-2.44%
2004-06-09	0	0.820	0.820	0.850	0.820	0.820	40,000	32,800	0.8200	0.178	0.178	0.184	0.178	0.178	184,334	0.1779	-4.65%
2004-06-08	0	0.860	0.830	0.860	-	-	0	0	-	0.187	0.180	0.187	-	-	0	-	0.00%
2004-06-07	0	0.860	0.840	0.860	0.850	0.860	460,000	394,400	0.8574	0.187	0.182	0.187	0.184	0.187	2,119,845	0.1861	-1.15%
2004-06-04	0	0.870	0.830	0.870	0.860	0.870	20,000	17,360	0.8680	0.189	0.180	0.189	0.187	0.189	92,167	0.1884	0.00%
2004-06-03	0	0.870	0.820	0.880	-	-	0	0	-	0.189	0.178	0.191	-	-	0	-	0.00%
2004-06-02	0	0.870	0.840	0.870	-	-	0	0	-	0.189	0.182	0.189	-	-	0	-	0.00%
2004-06-01	0	0.870	0.830	0.870	0.870	0.870	20,000	17,400	0.8700	0.189	0.180	0.189	0.189	0.189	92,167	0.1888	3.57%
2004-05-31	0	0.840	0.840	0.870	0.840	0.860	236,000	200,840	0.8510	0.182	0.182	0.189	0.182	0.187	1,087,573	0.1847	-3.45%
2004-05-28	0	0.870	0.860	0.890	0.860	0.870	44,000	38,160	0.8673	0.189	0.187	0.193	0.187	0.189	202,768	0.1882	-1.14%
2004-05-27	0	0.880	0.860	0.880	0.850	0.880	392,000	342,360	0.8734	0.191	0.187	0.191	0.184	0.191	1,806,477	0.1895	0.00%
2004-05-25	0	0.880	0.870	0.900	0.860	0.930	364,000	320,920	0.8816	0.191	0.189	0.195	0.187	0.202	1,677,443	0.1913	1.15%
2004-05-24	0	0.870	0.860	0.880	0.850	0.870	300,000	257,600	0.8587	0.189	0.187	0.191	0.184	0.189	1,382,508	0.1863	4.82%
2004-05-21	0	0.830	0.820	0.850	0.790	0.830	92,000	74,360	0.8083	0.180	0.178	0.184	0.171	0.180	423,969	0.1754	5.06%
2004-05-20	0	0.790	0.790	0.810	0.790	0.800	36,000	28,680	0.7967	0.171	0.171	0.176	0.171	0.174	165,901	0.1729	-2.47%
2004-05-19	0	0.810	0.790	0.810	0.770	0.810	284,000	226,280	0.7968	0.176	0.171	0.176	0.167	0.176	1,308,774	0.1729	5.19%
2004-05-18	0	0.770	0.750	0.770	0.730	0.770	336,000	252,440	0.7513	0.167	0.163	0.167	0.158	0.167	1,548,409	0.1630	0.00%
2004-05-17	0	0.770	0.770	0.790	0.760	0.810	584,000	459,560	0.7869	0.167	0.167	0.171	0.165	0.176	2,691,281	0.1708	-4.94%
2004-05-14	0	0.810	0.790	0.810	0.800	0.810	348,000	281,320	0.8084	0.176	0.171	0.176	0.174	0.176	1,603,709	0.1754	0.00%
2004-05-13	0	0.810	0.770	0.810	0.800	0.810	412,000	333,560	0.8096	0.176	0.167	0.176	0.174	0.176	1,898,644	0.1757	-1.22%
2004-05-12	0	0.820	0.800	0.820	0.800	0.830	340,000	277,520	0.8162	0.178	0.174	0.178	0.174	0.180	1,566,842	0.1771	-4.65%
2004-05-11	0	0.860	-	0.860	-	-	0	0	-	0.187	-	0.187	-	-	0	-	-1.15%
2004-05-10	0	0.870	0.810	0.870	0.820	0.870	664,000	559,000	0.8419	0.189	0.176	0.189	0.178	0.189	3,059,950	0.1827	0.00%
2004-05-07	0	0.870	0.870	0.890	0.860	0.880	244,000	213,840	0.8764	0.189	0.189	0.193	0.187	0.191	1,124,440	0.1902	-3.33%
2004-05-06	0	0.900	0.890	0.920	0.850	0.920	656,000	581,440	0.8863	0.195	0.193	0.200	0.184	0.200	3,023,083	0.1923	3.45%
2004-05-05	0	0.870	0.870	0.880	0.860	0.860	148,000	127,280	0.8600	0.189	0.189	0.191	0.187	0.187	682,037	0.1866	-2.25%
2004-05-04	0	0.890	0.870	0.890	0.860	0.890	308,000	269,080	0.8736	0.193	0.189	0.193	0.187	0.193	1,419,374	0.1896	4.71%
2004-05-03	0	0.850	0.890	0.900	0.850	0.850	200,000	170,000	0.8500	0.184	0.193	0.195	0.184	0.184	921,672	0.1844	0.00%
2004-04-30	0	0.850	0.840	0.850	0.810	0.850	540,000	451,840	0.8367	0.184	0.182	0.184	0.176	0.184	2,488,514	0.1816	-6.59%
2004-04-29	0	1.000	0.990	1.000	0.990	1.030	1,604,000	1,611,800	1.0049	0.197	0.195	0.197	0.195	0.203	8,122,865	0.1984	-3.85%
2004-04-28	0	1.040	1.030	1.040	1.030	1.060	1,140,000	1,187,760	1.0419	0.205	0.203	0.205	0.203	0.209	5,773,109	0.2057	-0.95%
2004-04-27	0	1.050	1.040	1.050	1.040	1.080	952,000	1,001,120	1.0516	0.207	0.205	0.207	0.205	0.213	4,821,052	0.2077	0.00%
2004-04-26	0	1.050	1.040	1.050	1.030	1.070	1,444,000	1,528,800	1.0587	0.207	0.205	0.207	0.203	0.211	7,312,604	0.2091	-3.67%
2004-04-23	0	1.090	1.080	1.100	1.070	1.110	1,764,000	1,915,360	1.0858	0.215	0.213	0.217	0.211	0.219	8,933,126	0.2144	1.87%
2004-04-22	0	1.070	1.070	1.080	1.070	1.100	1,328,000	1,433,560	1.0795	0.211	0.211	0.213	0.211	0.217	6,725,165	0.2132	-2.73%
2004-04-21	0	1.100	1.090	1.100	1.070	1.130	1,292,000	1,422,760	1.1012	0.217	0.215	0.217	0.211	0.223	6,542,857	0.2175	-2.65%
2004-04-20	0	1.130	1.120	1.130	1.110	1.180	5,434,000	6,219,380	1.1445	0.223	0.221	0.223	0.219	0.233	27,518,485	0.2260	1.80%
2004-04-19	0	1.110	1.100	1.130	1.100	1.120	2,496,000	2,759,280	1.1055	0.219	0.217	0.223	0.217	0.221	12,640,070	0.2183	1.83%
2004-04-16	0	1.090	1.080	1.090	1.080	1.110	1,904,000	2,083,440	1.0942	0.215	0.213	0.215	0.213	0.219	9,642,104	0.2161	-0.91%
2004-04-15	0	1.100	1.100	1.110	1.060	1.110	2,770,000	2,999,320	1.0828	0.217	0.217	0.219	0.209	0.219	14,027,641	0.2138	2.80%
2004-04-14	0	1.070	1.060	1.070	1.070	1.100	2,040,000	2,214,360	1.0855	0.211	0.209	0.211	0.211	0.217	10,330,826	0.2143	-2.73%
2004-04-13	0	1.100	1.080	1.100	1.070	1.140	4,988,000	5,502,600	1.1032	0.217	0.213	0.217	0.211	0.225	25,259,883	0.2178	-1.79%
2004-04-08	0	1.120	1.110	1.120	0.950	1.120	8,358,000	8,594,300	1.0283	0.221	0.219	0.221	0.188	0.221	42,326,002	0.2031	17.89%
2004-04-07	0	0.950	0.950	0.960	0.940	0.950	552,000	522,960	0.9474	0.188	0.188	0.190	0.186	0.188	2,795,400	0.1871	-1.04%
2004-04-06	0	0.960	0.940	0.960	0.950	0.960	520,000	496,360	0.9545	0.190	0.186	0.190	0.188	0.190	2,633,348	0.1885	0.00%
2004-04-02	0	0.960	0.950	0.960	0.960	0.970	184,000	177,160	0.9628	0.190	0.188	0.190	0.190	0.192	931,800	0.1901	0.00%
2004-04-01	0	0.960	0.940	0.970	0.960	0.970	180,000	173,200	0.9622	0.190	0.186	0.192	0.190	0.192	911,543	0.1900	0.00%
2004-03-31	0	0.960	0.960	0.970	0.930	0.970	1,444,000	1,374,960	0.9522	0.190	0.190	0.192	0.184	0.192	7,312,604	0.1880	3.23%
2004-03-30	0	0.930	0.920	0.930	0.900	0.950	764,000	705,760	0.9238	0.184	0.182	0.184	0.178	0.188	3,868,996	0.1824	4.49%
2004-03-29	0	0.890	0.870	0.900	0.890	0.930	576,000	518,720	0.9006	0.176	0.172	0.178	0.176	0.184	2,916,939	0.1778	4.71%
2004-03-26	0	0.850	0.700	-	-	-	0	0	-	0.168	0.138	-	-	-	0	-	0.00%
2004-03-25	0	0.850	0.700	-	-	-	0	0	-	0.168	0.138	-	-	-	0	-	0.00%
2004-03-24	0	0.850	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2004-03-23	0	0.850	0.800	-	-	-	0	0	-	0.168	0.158	-	-	-	0	-	0.00%
2004-03-22	0	0.850	0.850	0.900	-	-	0	0	-	0.168	0.168	0.178	-	-	0	-	0.00%
2004-03-19	0	0.850	0.830	-	-	-	0	0	-	0.168	0.164	-	-	-	0	-	0.00%
2004-03-18	0	0.850	0.850	-	-	-	0	0	-	0.168	0.168	-	-	-	0	-	0.00%
2004-03-17	0	0.850	0.850	0.890	-	-	0	0	-	0.168	0.168	0.176	-	-	0	-	0.00%
2004-03-16	0	0.850	0.850	0.900	0.850	0.850	24,000	20,400	0.8500	0.168	0.168	0.178	0.168	0.168	121,539	0.1678	0.00%
2004-03-15	0	0.850	0.800	0.890	-	-	0	0	-	0.168	0.158	0.176	-	-	0	-	0.00%
2004-03-12	0	0.850	0.800	-	0.850	0.850	32,000	27,200	0.8500	0.168	0.158	-	0.168	0.168	162,052	0.1678	0.00%
2004-03-11	0	0.850	0.800	-	-	-	0	0	-	0.168	0.158	-	-	-	0	-	0.00%
2004-03-10	0	0.850	0.800	0.850	-	-	0	0	-	0.168	0.158	0.168	-	-	0	-	0.00%
2004-03-09	0	0.850	0.800	0.850	-	-	0	0	-	0.168	0.158	0.168	-	-	0	-	0.00%
2004-03-08	0	0.850	0.700	0.850	-	-	0	0	-	0.168	0.138	0.168	-	-	0	-	-1.16%
2004-03-05	0	0.860	0.700	0.880	-	-	0	0	-	0.170	0.138	0.174	-	-	0	-	0.00%
2004-03-04	0	0.860	0.700	0.860	-	-	0	0	-	0.170	0.138	0.170	-	-	0	-	-2.27%
2004-03-03	0	0.880	0.840	0.880	-	-	0	0	-	0.174	0.166	0.174	-	-	0	-	0.00%
2004-03-02	0	0.880	0.700	0.900	0.880	0.880	52,000	45,760	0.8800	0.174	0.138	0.178	0.174	0.174	263,335	0.1738	2.33%
2004-03-01	0	0.860	0.700	0.900	-	-	0	0	-	0.170	0.138	0.178	-	-	0	-	0.00%
2004-02-27	0	0.860	0.700	0.900	-	-	0	0	-	0.170	0.138	0.178	-	-	0	-	0.00%
2004-02-26	0	0.860	0.800	0.890	-	-	0	0	-	0.170	0.158	0.176	-	-	0	-	0.00%
2004-02-25	0	0.860	0.800	0.900	-	-	0	0	-	0.170	0.158	0.178	-	-	0	-	0.00%
2004-02-24	0	0.860	-	0.890	-	-	0	0	-	0.170	-	0.176	-	-	0	-	0.00%
2004-02-23	0	0.860	0.860	0.900	-	-	0	0	-	0.170	0.170	0.178	-	-	0	-	0.00%
2004-02-20	0	0.860	0.840	0.900	-	-	0	0	-	0.170	0.166	0.178	-	-	0	-	0.00%
2004-02-19	0	0.860	-	0.900	-	-	0	0	-	0.170	-	0.178	-	-	0	-	0.00%
2004-02-18	0	0.860	0.860	0.900	-	-	0	0	-	0.170	0.170	0.178	-	-	0	-	0.00%
2004-02-17	0	0.860	0.860	0.880	0.860	0.860	56,000	48,160	0.8600	0.170	0.170	0.174	0.170	0.170	283,591	0.1698	-2.27%
2004-02-16	0	0.880	0.860	0.880	-	-	0	0	-	0.174	0.170	0.174	-	-	0	-	0.00%
2004-02-13	0	0.880	-	0.900	-	-	0	0	-	0.174	-	0.178	-	-	0	-	0.00%
2004-02-12	0	0.880	0.860	0.890	0.880	0.880	53,990	47,491	0.8796	0.174	0.170	0.176	0.174	0.174	273,412	0.1737	1.15%
2004-02-11	0	0.870	0.870	0.880	-	-	0	0	-	0.172	0.172	0.174	-	-	0	-	0.00%
2004-02-10	0	0.870	0.870	0.900	-	-	0	0	-	0.172	0.172	0.178	-	-	0	-	0.00%
2004-02-09	0	0.870	0.870	0.890	0.870	0.880	160,000	140,240	0.8765	0.172	0.172	0.176	0.172	0.174	810,261	0.1731	0.00%
2004-02-06	0	0.870	0.860	0.870	0.880	0.880	48,000	42,240	0.8800	0.172	0.170	0.172	0.174	0.174	243,078	0.1738	-1.14%
2004-02-05	0	0.880	0.850	0.880	-	-	0	0	-	0.174	0.168	0.174	-	-	0	-	-2.22%
2004-02-04	0	0.900	0.700	0.910	-	-	0	0	-	0.178	0.138	0.180	-	-	0	-	0.00%
2004-02-03	0	0.900	0.800	0.900	-	-	0	0	-	0.178	0.158	0.178	-	-	0	-	0.00%
2004-02-02	0	0.900	0.830	-	-	-	0	0	-	0.178	0.164	-	-	-	0	-	0.00%
2004-01-30	0	0.900	0.800	0.910	-	-	0	0	-	0.178	0.158	0.180	-	-	0	-	0.00%
2004-01-29	0	0.900	0.800	0.900	-	-	0	0	-	0.178	0.158	0.178	-	-	0	-	0.00%
2004-01-28	0	0.900	0.850	0.900	-	-	0	0	-	0.178	0.168	0.178	-	-	0	-	0.00%
2004-01-27	0	0.900	0.800	0.920	-	-	0	0	-	0.178	0.158	0.182	-	-	0	-	0.00%
2004-01-26	0	0.900	-	0.920	-	-	0	0	-	0.178	-	0.182	-	-	0	-	0.00%
2004-01-21	0	0.900	0.880	0.900	-	-	0	0	-	0.178	0.174	0.178	-	-	0	-	0.00%
2004-01-20	0	0.900	-	0.900	0.900	0.900	12,000	10,800	0.9000	0.178	-	0.178	0.178	0.178	60,770	0.1777	5.88%
2004-01-19	0	0.850	0.850	0.900	0.850	0.900	40,000	35,400	0.8850	0.168	0.168	0.178	0.168	0.178	202,565	0.1748	-4.49%
2004-01-16	0	0.890	0.860	0.890	-	-	0	0	-	0.176	0.170	0.176	-	-	0	-	-1.11%
2004-01-15	0	0.900	0.750	0.900	-	-	0	0	-	0.178	0.148	0.178	-	-	0	-	0.00%
2004-01-14	0	0.900	0.760	0.920	-	-	0	0	-	0.178	0.150	0.182	-	-	0	-	0.00%
2004-01-13	0	0.900	-	0.900	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2004-01-12	0	0.900	0.850	0.960	-	-	0	0	-	0.178	0.168	0.190	-	-	0	-	0.00%
2004-01-09	0	0.900	0.780	0.900	-	-	0	0	-	0.178	0.154	0.178	-	-	0	-	0.00%
2004-01-08	0	0.900	0.750	0.900	0.900	0.900	20,000	18,000	0.9000	0.178	0.148	0.178	0.178	0.178	101,283	0.1777	5.88%
2004-01-07	0	0.850	0.650	0.900	-	-	0	0	-	0.168	0.128	0.178	-	-	0	-	0.00%
2004-01-06	0	0.850	0.700	0.900	-	-	0	0	-	0.168	0.138	0.178	-	-	0	-	0.00%
2004-01-05	0	0.850	0.700	0.900	0.850	0.850	76,000	64,600	0.8500	0.168	0.138	0.178	0.168	0.168	384,874	0.1678	0.00%
2004-01-02	0	0.850	0.700	-	-	-	0	0	-	0.168	0.138	-	-	-	0	-	0.00%
2003-12-31	0	0.850	0.700	-	-	-	0	0	-	0.168	0.138	-	-	-	0	-	0.00%
2003-12-30	0	0.850	-	0.850	0.850	0.850	20,000	17,000	0.8500	0.168	-	0.168	0.168	0.168	101,283	0.1678	-13.27%
2003-12-29	0	0.980	0.800	-	0.920	0.980	40,000	38,000	0.9500	0.194	0.158	-	0.182	0.194	202,565	0.1876	15.29%
2003-12-24	0	0.850	0.700	-	0.850	0.850	100,000	85,000	0.8500	0.168	0.138	-	0.168	0.168	506,413	0.1678	-2.30%
2003-12-23	0	0.870	-	0.900	-	-	0	0	-	0.172	-	0.178	-	-	0	-	0.00%
2003-12-22	0	0.870	0.800	-	-	-	0	0	-	0.172	0.158	-	-	-	0	-	0.00%
2003-12-19	0	0.870	0.800	0.870	-	-	0	0	-	0.172	0.158	0.172	-	-	0	-	0.00%
2003-12-18	0	0.870	0.600	-	-	-	0	0	-	0.172	0.118	-	-	-	0	-	0.00%
2003-12-17	0	0.870	0.700	-	-	-	0	0	-	0.172	0.138	-	-	-	0	-	0.00%
2003-12-16	0	0.870	0.700	-	-	-	0	0	-	0.172	0.138	-	-	-	0	-	0.00%
2003-12-15	0	0.870	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2003-12-12	0	0.870	0.800	0.900	-	-	0	0	-	0.172	0.158	0.178	-	-	0	-	0.00%
2003-12-11	0	0.870	0.820	-	0.870	0.870	20,000	17,400	0.8700	0.172	0.162	-	0.172	0.172	101,283	0.1718	0.00%
2003-12-10	0	0.870	0.600	-	-	-	0	0	-	0.172	0.118	-	-	-	0	-	0.00%
2003-12-09	0	0.870	0.790	-	-	-	0	0	-	0.172	0.156	-	-	-	0	-	0.00%
2003-12-08	0	0.870	0.600	-	-	-	0	0	-	0.172	0.118	-	-	-	0	-	0.00%
2003-12-05	0	0.870	0.700	-	-	-	0	0	-	0.172	0.138	-	-	-	0	-	0.00%
2003-12-04	0	0.870	0.700	-	-	-	0	0	-	0.172	0.138	-	-	-	0	-	0.00%
2003-12-03	0	0.870	0.700	0.870	-	-	0	0	-	0.172	0.138	0.172	-	-	0	-	0.00%
2003-12-02	0	0.870	0.700	-	-	-	0	0	-	0.172	0.138	-	-	-	0	-	0.00%
2003-12-01	0	0.870	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2003-11-28	0	0.870	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2003-11-27	0	0.870	0.850	-	0.870	0.870	28,000	24,360	0.8700	0.172	0.168	-	0.172	0.172	141,796	0.1718	0.00%
2003-11-26	0	0.870	0.870	0.900	-	-	0	0	-	0.172	0.172	0.178	-	-	0	-	0.00%
2003-11-25	0	0.870	0.850	0.930	-	-	0	0	-	0.172	0.168	0.184	-	-	0	-	0.00%
2003-11-24	0	0.870	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2003-11-21	0	0.870	-	0.900	-	-	0	0	-	0.172	-	0.178	-	-	0	-	0.00%
2003-11-20	0	0.870	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2003-11-19	0	0.870	-	0.890	-	-	0	0	-	0.172	-	0.176	-	-	0	-	0.00%
2003-11-18	0	0.870	-	0.900	-	-	0	0	-	0.172	-	0.178	-	-	0	-	0.00%
2003-11-17	0	0.870	0.850	0.900	-	-	0	0	-	0.172	0.168	0.178	-	-	0	-	0.00%
2003-11-14	0	0.870	0.850	0.870	-	-	0	0	-	0.172	0.168	0.172	-	-	0	-	0.00%
2003-11-13	0	0.870	0.860	0.900	0.870	0.870	112,000	97,440	0.8700	0.172	0.170	0.178	0.172	0.172	567,183	0.1718	0.00%
2003-11-12	0	0.870	0.800	-	-	-	0	0	-	0.172	0.158	-	-	-	0	-	0.00%
2003-11-11	0	0.870	-	0.870	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2003-11-10	0	0.870	-	0.900	-	-	0	0	-	0.172	-	0.178	-	-	0	-	0.00%
2003-11-07	0	0.870	0.850	0.910	-	-	0	0	-	0.172	0.168	0.180	-	-	0	-	0.00%
2003-11-06	0	0.870	0.850	0.900	-	-	0	0	-	0.172	0.168	0.178	-	-	0	-	0.00%
2003-11-05	0	0.870	0.850	-	-	-	0	0	-	0.172	0.168	-	-	-	0	-	0.00%
2003-11-04	0	0.870	0.850	-	0.870	0.870	28,000	24,360	0.8700	0.172	0.168	-	0.172	0.172	141,796	0.1718	0.00%
2003-11-03	0	0.870	0.850	-	0.870	0.870	100,000	87,000	0.8700	0.172	0.168	-	0.172	0.172	506,413	0.1718	-1.14%
2003-10-31	0	0.880	0.870	0.920	0.880	0.880	100,000	88,000	0.8800	0.174	0.172	0.182	0.174	0.174	506,413	0.1738	-1.12%
2003-10-30	0	0.890	-	0.920	0.890	0.890	8,000	7,120	0.8900	0.176	-	0.182	0.176	0.176	40,513	0.1757	-1.11%
2003-10-29	0	0.900	0.890	0.900	-	-	0	0	-	0.178	0.176	0.178	-	-	0	-	0.00%
2003-10-28	0	0.900	0.890	0.920	-	-	0	0	-	0.178	0.176	0.182	-	-	0	-	0.00%
2003-10-27	0	0.900	0.890	0.930	0.900	0.900	48,000	43,200	0.9000	0.178	0.176	0.184	0.178	0.178	243,078	0.1777	0.00%
2003-10-24	0	0.900	0.900	0.950	-	-	0	0	-	0.178	0.178	0.188	-	-	0	-	0.00%
2003-10-23	0	0.900	0.890	0.900	-	-	0	0	-	0.178	0.176	0.178	-	-	0	-	0.00%
2003-10-22	0	0.900	0.900	0.920	0.900	0.920	356,000	321,600	0.9034	0.178	0.178	0.182	0.178	0.182	1,802,830	0.1784	0.00%
2003-10-21	0	0.900	0.890	0.920	-	-	0	0	-	0.178	0.176	0.182	-	-	0	-	0.00%
2003-10-20	0	0.900	0.890	0.920	-	-	0	0	-	0.178	0.176	0.182	-	-	0	-	0.00%
2003-10-17	0	0.900	0.890	0.900	0.900	0.900	68,000	61,200	0.9000	0.178	0.176	0.178	0.178	0.178	344,361	0.1777	0.00%
2003-10-16	0	0.900	0.890	0.930	0.890	0.900	36,000	32,280	0.8967	0.178	0.176	0.184	0.176	0.178	182,309	0.1771	-3.23%
2003-10-15	0	0.930	0.880	0.950	-	-	0	0	-	0.184	0.174	0.188	-	-	0	-	0.00%
2003-10-14	0	0.930	0.900	0.960	0.930	0.970	212,000	200,680	0.9466	0.184	0.178	0.190	0.184	0.192	1,073,596	0.1869	-3.12%
2003-10-13	0	0.960	0.960	0.980	0.870	0.960	360,000	336,080	0.9336	0.190	0.190	0.194	0.172	0.190	1,823,087	0.1843	10.34%
2003-10-10	0	0.870	0.850	0.880	-	-	0	0	-	0.172	0.168	0.174	-	-	0	-	0.00%
2003-10-09	0	0.870	0.860	-	0.860	0.870	76,000	65,760	0.8653	0.172	0.170	-	0.170	0.172	384,874	0.1709	1.16%
2003-10-08	0	0.860	0.830	0.860	-	-	0	0	-	0.170	0.164	0.170	-	-	0	-	0.00%
2003-10-07	0	0.860	0.850	0.860	0.850	0.860	20,000	17,080	0.8540	0.170	0.168	0.170	0.168	0.170	101,283	0.1686	0.00%
2003-10-06	0	0.860	0.850	0.860	0.850	0.860	148,000	126,680	0.8559	0.170	0.168	0.170	0.168	0.170	749,491	0.1690	2.38%
2003-10-03	0	0.840	-	0.850	0.840	0.840	40,000	33,600	0.8400	0.166	-	0.168	0.166	0.166	202,565	0.1659	-1.18%
2003-10-02	0	0.850	0.770	0.860	-	-	0	0	-	0.168	0.152	0.170	-	-	0	-	0.00%
2003-09-30	0	0.850	0.840	0.860	-	-	0	0	-	0.168	0.166	0.170	-	-	0	-	0.00%
2003-09-29	0	0.850	0.850	0.870	0.850	0.870	208,000	180,800	0.8692	0.168	0.168	0.172	0.168	0.172	1,053,339	0.1716	-1.16%
2003-09-26	0	0.860	0.840	0.870	0.850	0.860	8,000	6,840	0.8550	0.170	0.166	0.172	0.168	0.170	40,513	0.1688	1.18%
2003-09-25	0	0.850	0.830	0.850	-	-	0	0	-	0.168	0.164	0.168	-	-	0	-	-1.16%
2003-09-24	0	0.860	0.840	0.860	-	-	0	0	-	0.170	0.166	0.170	-	-	0	-	0.00%
2003-09-23	0	0.860	-	0.870	-	-	0	0	-	0.170	-	0.172	-	-	0	-	0.00%
2003-09-22	0	0.860	-	0.860	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2003-09-19	0	0.860	0.840	0.860	-	-	0	0	-	0.170	0.166	0.170	-	-	0	-	-1.15%
2003-09-18	0	0.870	0.800	0.870	-	-	0	0	-	0.172	0.158	0.172	-	-	0	-	0.00%
2003-09-17	0	0.870	0.840	0.870	0.870	0.870	260,000	226,200	0.8700	0.172	0.166	0.172	0.172	0.172	1,316,674	0.1718	0.00%
2003-09-16	0	0.870	0.840	0.900	-	-	0	0	-	0.172	0.166	0.178	-	-	0	-	0.00%
2003-09-15	0	0.870	0.800	-	-	-	0	0	-	0.172	0.158	-	-	-	0	-	0.00%
2003-09-11	0	0.870	0.840	-	-	-	0	0	-	0.172	0.166	-	-	-	0	-	0.00%
2003-09-10	0	0.870	0.800	0.900	0.870	0.870	36,000	31,320	0.8700	0.172	0.158	0.178	0.172	0.172	182,309	0.1718	0.00%
2003-09-09	0	0.870	0.870	0.900	-	-	0	0	-	0.172	0.172	0.178	-	-	0	-	1.16%
2003-09-08	0	0.860	0.860	0.900	-	-	0	0	-	0.170	0.170	0.178	-	-	0	-	0.00%
2003-09-05	0	0.860	0.840	-	0.840	0.860	24,000	20,400	0.8500	0.170	0.166	-	0.166	0.170	121,539	0.1678	1.18%
2003-09-04	0	0.850	0.850	0.900	0.850	0.860	36,000	30,880	0.8578	0.168	0.168	0.178	0.168	0.170	182,309	0.1694	0.00%
2003-09-03	0	0.850	0.850	-	0.850	0.850	48,000	40,800	0.8500	0.168	0.168	-	0.168	0.168	243,078	0.1678	0.00%
2003-09-02	0	0.850	0.840	-	-	-	0	0	-	0.168	0.166	-	-	-	0	-	0.00%
2003-09-01	0	0.850	0.850	0.860	0.850	0.850	32,000	27,200	0.8500	0.168	0.168	0.170	0.168	0.168	162,052	0.1678	0.00%
2003-08-29	0	0.850	0.850	-	0.840	0.850	44,000	37,200	0.8455	0.168	0.168	-	0.166	0.168	222,822	0.1669	1.19%
2003-08-28	0	0.840	0.840	0.850	0.830	0.830	104,000	86,320	0.8300	0.166	0.166	0.168	0.164	0.164	526,670	0.1639	1.20%
2003-08-27	0	0.830	0.830	-	0.830	0.850	60,000	49,880	0.8313	0.164	0.164	-	0.164	0.168	303,848	0.1642	0.00%
2003-08-26	0	0.830	0.810	0.850	0.830	0.830	32,000	26,560	0.8300	0.164	0.160	0.168	0.164	0.164	162,052	0.1639	3.75%
2003-08-25	0	0.800	0.800	-	0.800	0.800	12,000	9,600	0.8000	0.158	0.158	-	0.158	0.158	60,770	0.1580	-4.76%
2003-08-22	0	0.840	0.840	-	-	-	0	0	-	0.166	0.166	-	-	-	0	-	0.00%
2003-08-21	0	0.840	-	0.850	-	-	0	0	-	0.166	-	0.168	-	-	0	-	0.00%
2003-08-20	0	0.840	0.840	-	0.840	0.840	20,000	16,800	0.8400	0.166	0.166	-	0.166	0.166	101,283	0.1659	-1.18%
2003-08-19	0	0.850	0.840	0.860	0.850	0.850	80,000	68,000	0.8500	0.168	0.166	0.170	0.168	0.168	405,130	0.1678	0.00%
2003-08-18	0	0.850	0.850	-	0.830	0.850	152,000	127,000	0.8355	0.168	0.168	-	0.164	0.168	769,748	0.1650	0.00%
2003-08-15	0	0.850	0.830	0.850	-	-	0	0	-	0.168	0.164	0.168	-	-	0	-	0.00%
2003-08-14	0	0.850	0.830	0.850	-	-	0	0	-	0.168	0.164	0.168	-	-	0	-	0.00%
2003-08-13	0	0.850	0.840	0.850	0.840	0.850	96,000	81,560	0.8496	0.168	0.166	0.168	0.166	0.168	486,157	0.1678	0.00%
2003-08-12	0	0.850	0.840	0.850	0.850	0.850	40,000	34,000	0.8500	0.168	0.166	0.168	0.168	0.168	202,565	0.1678	0.00%
2003-08-11	0	0.850	0.820	0.850	0.850	0.850	196,000	166,600	0.8500	0.168	0.162	0.168	0.168	0.168	992,570	0.1678	0.00%
2003-08-08	0	0.850	0.850	0.860	0.850	0.850	100,000	85,000	0.8500	0.168	0.168	0.170	0.168	0.168	506,413	0.1678	0.00%
2003-08-07	0	0.850	0.850	0.860	0.850	0.850	56,000	47,600	0.8500	0.168	0.168	0.170	0.168	0.168	283,591	0.1678	0.00%
2003-08-06	0	0.850	0.850	0.860	0.800	0.850	52,000	43,600	0.8385	0.168	0.168	0.170	0.158	0.168	263,335	0.1656	0.00%
2003-08-05	0	0.850	0.830	0.870	0.850	0.860	64,000	54,440	0.8506	0.168	0.164	0.172	0.168	0.170	324,104	0.1680	0.00%
2003-08-04	0	0.850	0.850	0.870	0.850	0.850	24,000	20,400	0.8500	0.168	0.168	0.172	0.168	0.168	121,539	0.1678	-1.16%
2003-08-01	0	0.860	0.850	0.870	0.860	0.860	258,000	221,780	0.8596	0.170	0.168	0.172	0.170	0.170	1,306,546	0.1697	0.00%
2003-07-31	0	0.860	0.840	0.860	0.840	0.860	264,000	225,160	0.8529	0.170	0.166	0.170	0.166	0.170	1,336,930	0.1684	1.18%
2003-07-30	0	0.850	0.840	0.850	0.850	0.850	76,000	64,600	0.8500	0.168	0.166	0.168	0.168	0.168	384,874	0.1678	-1.16%
2003-07-29	0	0.860	0.850	0.860	0.850	0.860	140,000	119,960	0.8569	0.170	0.168	0.170	0.168	0.170	708,978	0.1692	1.18%
2003-07-28	0	0.850	0.850	0.860	0.840	0.850	232,000	196,960	0.8490	0.168	0.168	0.170	0.166	0.168	1,174,878	0.1676	0.00%
2003-07-25	0	0.850	0.850	0.860	0.850	0.860	256,000	218,160	0.8522	0.168	0.168	0.170	0.168	0.170	1,296,417	0.1683	-1.16%
2003-07-24	0	0.860	0.850	0.860	0.850	0.860	456,000	391,280	0.8581	0.170	0.168	0.170	0.168	0.170	2,309,243	0.1694	1.18%
2003-07-23	0	0.850	0.840	0.860	0.850	0.850	288,000	244,800	0.8500	0.168	0.166	0.170	0.168	0.168	1,458,470	0.1678	0.00%
2003-07-22	0	0.850	0.840	0.860	0.840	0.850	228,010	192,768	0.8454	0.168	0.166	0.170	0.166	0.168	1,154,672	0.1669	0.00%
2003-07-21	0	0.850	0.850	0.860	0.840	0.850	220,000	186,960	0.8498	0.168	0.168	0.170	0.166	0.168	1,114,109	0.1678	0.00%
2003-07-18	0	0.850	0.840	0.850	0.840	0.850	1,084,000	921,000	0.8496	0.168	0.166	0.168	0.166	0.168	5,489,517	0.1678	0.00%
2003-07-17	0	0.850	0.840	0.850	0.840	0.850	2,032,000	1,725,200	0.8490	0.168	0.166	0.168	0.166	0.168	10,290,313	0.1677	0.00%
2003-07-16	0	0.850	0.850	0.860	0.830	0.850	3,388,000	2,854,600	0.8426	0.168	0.168	0.170	0.164	0.168	17,157,274	0.1664	0.00%
2003-07-15	0	0.850	0.830	0.850	0.830	0.850	2,968,000	2,502,200	0.8431	0.168	0.164	0.168	0.164	0.168	15,030,339	0.1665	0.00%
2003-07-14	0	0.850	0.840	0.860	0.830	0.850	3,164,000	2,661,880	0.8413	0.168	0.166	0.170	0.164	0.168	16,022,909	0.1661	-1.16%
2003-07-11	0	0.860	0.850	0.860	0.840	0.860	700,000	593,360	0.8477	0.170	0.168	0.170	0.166	0.170	3,544,891	0.1674	1.18%
2003-07-10	0	0.850	0.840	0.860	0.750	0.850	4,132,000	3,413,460	0.8261	0.168	0.166	0.170	0.148	0.168	20,924,987	0.1631

---

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

---