Prices and Webb-site Total Returns

AMS PUBLIC TRANSPORT HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00077	2004-04-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-25	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2026-09-24	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2026-09-23	0	0.500	0.480	0.500	0.500	0.500	2,000	1,000	0.5000	0.500	0.480	0.500	0.500	0.500	2,000	0.5000	4.17%
2026-09-22	0	0.480	0.480	0.500	0.480	0.500	70,000	34,580	0.4940	0.480	0.480	0.500	0.480	0.500	70,000	0.4940	-6.80%
2026-09-21	0	0.515	0.495	0.515	-	-	0	0	-	0.515	0.495	0.515	-	-	0	-	-0.96%
2026-09-18	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2026-09-17	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	-1.89%
2026-09-16	0	0.530	0.480	0.530	0.530	0.530	70,000	37,100	0.5300	0.530	0.480	0.530	0.530	0.530	70,000	0.5300	0.00%
2026-09-15	0	0.530	0.490	0.530	0.530	0.550	52,000	27,930	0.5371	0.530	0.490	0.530	0.530	0.550	52,000	0.5371	9.28%
2026-09-14	0	0.485	0.480	0.540	-	-	0	0	-	0.485	0.480	0.540	-	-	0	-	0.00%
2026-09-11	0	0.485	0.495	0.510	-	-	0	0	-	0.485	0.495	0.510	-	-	0	-	1.04%
2026-09-10	0	0.480	0.480	0.520	-	-	0	0	-	0.480	0.480	0.520	-	-	0	-	0.00%
2026-09-09	0	0.480	0.480	0.510	0.480	0.480	20,000	9,600	0.4800	0.480	0.480	0.510	0.480	0.480	20,000	0.4800	0.00%
2026-09-08	0	0.480	0.480	0.510	0.480	0.480	2,000	960	0.4800	0.480	0.480	0.510	0.480	0.480	2,000	0.4800	0.00%
2026-09-07	0	0.480	0.480	0.520	0.480	0.480	122,000	58,560	0.4800	0.480	0.480	0.520	0.480	0.480	122,000	0.4800	0.00%
2026-09-04	0	0.480	0.480	0.510	0.480	0.480	88,000	42,240	0.4800	0.480	0.480	0.510	0.480	0.480	88,000	0.4800	0.00%
2026-09-03	0	0.480	0.480	0.490	0.480	0.490	62,000	29,780	0.4803	0.480	0.480	0.490	0.480	0.490	62,000	0.4803	2.13%
2026-09-02	0	0.530	0.530	0.555	0.530	0.530	86,000	45,480	0.5288	0.470	0.470	0.492	0.470	0.470	96,979	0.4690	0.95%
2026-09-01	0	0.525	0.520	0.525	0.520	0.555	254,000	133,940	0.5273	0.466	0.461	0.466	0.461	0.492	286,426	0.4676	-5.41%
2026-08-31	0	0.555	0.535	0.590	-	-	0	0	-	0.492	0.474	0.523	-	-	0	-	0.00%
2026-08-28	0	0.555	0.545	0.580	0.540	0.555	280,000	153,580	0.5485	0.492	0.483	0.514	0.479	0.492	315,745	0.4864	0.91%
2026-08-27	0	0.550	0.540	0.550	-	-	0	0	-	0.488	0.479	0.488	-	-	0	-	-3.51%
2026-08-26	0	0.570	0.570	0.585	0.530	0.590	364,000	207,350	0.5696	0.505	0.505	0.519	0.470	0.523	410,468	0.5052	7.55%
2026-08-25	0	0.530	0.530	0.570	0.530	0.530	4,000	2,120	0.5300	0.470	0.470	0.505	0.470	0.470	4,511	0.4700	0.00%
2026-08-24	0	0.530	0.515	0.530	0.530	0.530	56,000	29,680	0.5300	0.470	0.457	0.470	0.470	0.470	63,149	0.4700	0.00%
2026-08-21	0	0.530	0.515	0.530	0.530	0.530	34,000	18,020	0.5300	0.470	0.457	0.470	0.470	0.470	38,340	0.4700	-4.50%
2026-08-20	0	0.555	0.520	0.555	-	-	0	0	-	0.492	0.461	0.492	-	-	0	-	0.00%
2026-08-19	0	0.555	0.520	0.555	-	-	0	0	-	0.492	0.461	0.492	-	-	0	-	0.00%
2026-08-18	0	0.555	0.515	0.555	-	-	0	0	-	0.492	0.457	0.492	-	-	0	-	0.00%
2026-08-17	0	0.555	0.520	0.555	-	-	0	0	-	0.492	0.461	0.492	-	-	0	-	0.00%
2026-08-14	0	0.555	0.525	0.555	0.510	0.555	34,000	18,010	0.5297	0.492	0.466	0.492	0.452	0.492	38,340	0.4697	-0.89%
2026-08-13	0	0.560	0.535	0.560	0.560	0.560	67,000	37,520	0.5600	0.497	0.474	0.497	0.497	0.497	75,553	0.4966	5.66%
2026-08-12	0	0.530	0.530	0.560	0.530	0.530	4,000	2,120	0.5300	0.470	0.470	0.497	0.470	0.470	4,511	0.4700	-1.85%
2026-08-11	0	0.540	0.520	0.570	0.515	0.540	64,000	33,970	0.5308	0.479	0.461	0.505	0.457	0.479	72,170	0.4707	0.93%
2026-08-10	0	0.535	0.520	0.550	0.520	0.700	720,000	420,780	0.5844	0.474	0.461	0.488	0.461	0.621	811,915	0.5183	-2.73%
2026-08-07	0	0.550	0.530	0.550	0.520	0.560	324,000	175,600	0.5420	0.488	0.470	0.488	0.461	0.497	365,362	0.4806	7.84%
2026-08-06	0	0.510	0.510	0.515	0.500	0.510	1,128,000	569,140	0.5046	0.452	0.452	0.457	0.443	0.452	1,272,000	0.4474	2.00%
2026-08-05	0	0.500	0.490	0.500	-	-	0	0	-	0.443	0.435	0.443	-	-	0	-	0.00%
2026-08-04	0	0.500	0.490	0.500	0.500	0.500	8,000	4,000	0.5000	0.443	0.435	0.443	0.443	0.443	9,021	0.4434	0.00%
2026-08-03	0	0.500	0.485	0.500	0.500	0.500	108,000	54,000	0.5000	0.443	0.430	0.443	0.443	0.443	121,787	0.4434	0.00%
2026-07-31	0	0.500	0.480	0.500	0.500	0.500	90,000	45,000	0.5000	0.443	0.426	0.443	0.443	0.443	101,489	0.4434	4.17%
2026-07-30	0	0.480	0.480	0.500	0.480	0.510	184,800	90,720	0.4909	0.426	0.426	0.443	0.426	0.452	208,391	0.4353	-4.00%
2026-07-29	0	0.500	0.470	0.500	0.450	0.500	240,600	117,668	0.4891	0.443	0.417	0.443	0.399	0.443	271,315	0.4337	1.01%
2026-07-28	0	0.495	0.480	0.495	0.495	0.495	200,000	99,000	0.4950	0.439	0.426	0.439	0.439	0.439	225,532	0.4390	1.02%
2026-07-27	0	0.490	0.460	0.490	0.490	0.500	106,000	52,480	0.4951	0.435	0.408	0.435	0.435	0.443	119,532	0.4390	0.00%
2026-07-24	0	0.490	0.465	0.490	0.490	0.500	134,000	66,020	0.4927	0.435	0.412	0.435	0.435	0.443	151,106	0.4369	1.03%
2026-07-23	0	0.485	0.485	0.500	-	-	0	0	-	0.430	0.430	0.443	-	-	0	-	1.04%
2026-07-22	0	0.480	0.475	0.510	-	-	0	0	-	0.426	0.421	0.452	-	-	0	-	0.00%
2026-07-21	0	0.480	0.470	0.500	0.480	0.480	12,000	5,760	0.4800	0.426	0.417	0.443	0.426	0.426	13,532	0.4257	0.00%
2026-07-20	0	0.480	0.480	0.495	0.480	0.480	30,000	14,400	0.4800	0.426	0.426	0.439	0.426	0.426	33,830	0.4257	-2.04%
2026-07-17	0	0.490	0.480	0.500	-	-	4,000	1,920	0.4800	0.435	0.426	0.443	-	-	4,511	0.4257	0.00%
2026-07-16	0	0.490	0.485	0.500	0.490	0.500	184,000	90,660	0.4927	0.435	0.430	0.443	0.435	0.443	207,489	0.4369	-2.00%
2026-07-15	0	0.500	0.480	0.500	0.490	0.500	100,000	49,820	0.4982	0.443	0.426	0.443	0.435	0.443	112,766	0.4418	1.01%
2026-07-14	0	0.495	0.445	0.500	-	-	0	0	-	0.439	0.395	0.443	-	-	0	-	0.00%
2026-07-13	0	0.495	0.445	0.495	0.495	0.495	50,000	24,750	0.4950	0.439	0.395	0.439	0.439	0.439	56,383	0.4390	0.00%
2026-07-10	0	0.495	0.490	0.495	0.490	0.495	44,000	21,760	0.4945	0.439	0.435	0.439	0.435	0.439	49,617	0.4386	1.02%
2026-07-09	0	0.490	0.470	0.490	-	-	0	0	-	0.435	0.417	0.435	-	-	0	-	0.00%
2026-07-08	0	0.490	0.490	0.495	0.490	0.495	58,000	28,450	0.4905	0.435	0.435	0.439	0.435	0.439	65,404	0.4350	0.00%
2026-07-07	0	0.490	0.465	0.490	-	-	0	0	-	0.435	0.412	0.435	-	-	0	-	0.00%
2026-07-06	0	0.490	0.480	0.490	0.495	0.495	6,000	2,970	0.4950	0.435	0.426	0.435	0.439	0.439	6,766	0.4390	3.16%
2026-07-03	0	0.475	0.475	0.480	-	-	0	0	-	0.421	0.421	0.426	-	-	0	-	0.00%
2026-07-02	0	0.475	0.470	0.480	0.470	0.490	374,000	180,300	0.4821	0.421	0.417	0.426	0.417	0.435	421,745	0.4275	6.74%
2026-06-30	0	0.445	0.410	0.445	-	-	0	0	-	0.395	0.364	0.395	-	-	0	-	0.00%
2026-06-29	0	0.445	0.415	0.445	-	-	0	0	-	0.395	0.368	0.395	-	-	0	-	0.00%
2026-06-26	0	0.445	0.415	0.445	-	-	0	0	-	0.395	0.368	0.395	-	-	0	-	0.00%
2026-06-25	0	0.445	0.420	0.445	-	-	0	0	-	0.395	0.372	0.395	-	-	0	-	0.00%
2026-06-24	0	0.445	0.420	0.445	-	-	0	0	-	0.395	0.372	0.395	-	-	0	-	-1.11%
2026-06-23	0	0.450	0.420	0.450	-	-	0	0	-	0.399	0.372	0.399	-	-	0	-	-1.10%
2026-06-22	0	0.455	0.420	0.455	0.455	0.455	8,000	3,640	0.4550	0.403	0.372	0.403	0.403	0.403	9,021	0.4035	3.41%
2026-06-18	0	0.440	0.420	0.440	0.440	0.440	4,000	1,760	0.4400	0.390	0.372	0.390	0.390	0.390	4,511	0.3902	0.00%
2026-06-17	0	0.440	0.420	0.440	0.440	0.440	6,000	2,640	0.4400	0.390	0.372	0.390	0.390	0.390	6,766	0.3902	2.33%
2026-06-16	0	0.430	0.420	0.430	-	-	0	0	-	0.381	0.372	0.381	-	-	0	-	0.00%
2026-06-15	0	0.430	0.420	0.450	0.430	0.430	326,000	140,180	0.4300	0.381	0.372	0.399	0.381	0.381	367,617	0.3813	0.00%
2026-06-12	0	0.430	0.420	0.430	0.430	0.430	406,000	174,580	0.4300	0.381	0.372	0.381	0.381	0.381	457,830	0.3813	0.00%
2026-06-11	0	0.430	0.430	0.450	0.430	0.430	2,000	860	0.4300	0.381	0.381	0.399	0.381	0.381	2,255	0.3813	-1.15%
2026-06-10	0	0.435	0.430	0.450	-	-	0	0	-	0.386	0.381	0.399	-	-	0	-	0.00%
2026-06-09	0	0.435	0.430	0.450	-	-	0	0	-	0.386	0.381	0.399	-	-	0	-	0.00%
2026-06-08	0	0.435	0.430	0.460	-	-	0	0	-	0.386	0.381	0.408	-	-	0	-	0.00%
2026-06-05	0	0.435	0.435	0.460	0.430	0.430	102,000	43,860	0.4300	0.386	0.386	0.408	0.381	0.381	115,021	0.3813	1.16%
2026-06-04	0	0.430	0.430	0.460	-	-	0	0	-	0.381	0.381	0.408	-	-	0	-	0.00%
2026-06-03	0	0.430	0.430	0.460	-	-	0	0	-	0.381	0.381	0.408	-	-	0	-	0.00%
2026-06-02	0	0.430	0.430	0.460	-	-	0	0	-	0.381	0.381	0.408	-	-	0	-	0.00%
2026-06-01	0	0.430	0.430	0.460	0.425	0.430	22,000	9,410	0.4277	0.381	0.381	0.408	0.377	0.381	24,809	0.3793	0.00%
2026-05-29	0	0.430	0.430	0.440	-	-	0	0	-	0.381	0.381	0.390	-	-	0	-	0.00%
2026-05-28	0	0.430	0.430	0.445	0.430	0.430	170,000	73,100	0.4300	0.381	0.381	0.395	0.381	0.381	191,702	0.3813	-1.15%
2026-05-27	0	0.435	0.430	0.435	0.410	0.435	170,200	72,612	0.4266	0.386	0.381	0.386	0.364	0.386	191,928	0.3783	1.16%
2026-05-26	0	0.430	0.430	0.460	-	-	0	0	-	0.381	0.381	0.408	-	-	0	-	0.00%
2026-05-22	0	0.430	0.430	0.460	0.430	0.430	46,000	19,780	0.4300	0.381	0.381	0.408	0.381	0.381	51,872	0.3813	0.00%
2026-05-21	0	0.430	0.430	0.460	-	-	0	0	-	0.381	0.381	0.408	-	-	0	-	0.00%
2026-05-20	0	0.430	0.430	0.460	0.430	0.430	40,000	17,200	0.4300	0.381	0.381	0.408	0.381	0.381	45,106	0.3813	0.00%
2026-05-19	0	0.430	0.430	0.450	-	-	0	0	-	0.381	0.381	0.399	-	-	0	-	0.00%
2026-05-18	0	0.430	0.430	0.460	-	-	0	0	-	0.381	0.381	0.408	-	-	0	-	0.00%
2026-05-15	0	0.430	0.430	0.450	-	-	0	0	-	0.381	0.381	0.399	-	-	0	-	0.00%
2026-05-14	0	0.430	0.430	0.460	-	-	0	0	-	0.381	0.381	0.408	-	-	0	-	0.00%
2026-05-13	0	0.430	0.430	0.460	0.430	0.430	6,000	2,580	0.4300	0.381	0.381	0.408	0.381	0.381	6,766	0.3813	-4.44%
2026-05-12	0	0.450	0.430	0.450	-	-	0	0	-	0.399	0.381	0.399	-	-	0	-	0.00%
2026-05-11	0	0.450	0.430	0.455	0.430	0.450	126,000	55,100	0.4373	0.399	0.381	0.403	0.381	0.399	142,085	0.3878	4.65%
2026-05-08	0	0.430	0.420	0.455	0.430	0.430	6,000	2,580	0.4300	0.381	0.372	0.403	0.381	0.381	6,766	0.3813	2.38%
2026-05-07	0	0.420	0.410	0.430	-	-	0	0	-	0.372	0.364	0.381	-	-	0	-	0.00%
2026-05-06	0	0.420	0.410	0.430	0.420	0.420	110,000	46,200	0.4200	0.372	0.364	0.381	0.372	0.372	124,043	0.3725	0.00%
2026-05-05	0	0.420	0.420	0.430	-	-	0	0	-	0.372	0.372	0.381	-	-	0	-	0.00%
2026-05-04	0	0.420	0.420	0.430	-	-	0	0	-	0.372	0.372	0.381	-	-	0	-	0.00%
2026-04-30	0	0.420	0.410	0.430	-	-	0	0	-	0.372	0.364	0.381	-	-	0	-	0.00%
2026-04-29	0	0.420	0.420	0.430	0.420	0.430	202,000	84,960	0.4206	0.372	0.372	0.381	0.372	0.381	227,787	0.3730	-2.33%
2026-04-28	0	0.430	0.420	0.430	-	-	0	0	-	0.381	0.372	0.381	-	-	0	-	0.00%
2026-04-27	0	0.430	0.420	0.430	-	-	0	0	-	0.381	0.372	0.381	-	-	0	-	0.00%
2026-04-24	0	0.430	0.420	0.430	0.430	0.430	10,000	4,300	0.4300	0.381	0.372	0.381	0.381	0.381	11,277	0.3813	1.18%
2026-04-23	0	0.425	0.420	0.430	-	-	0	0	-	0.377	0.372	0.381	-	-	0	-	0.00%
2026-04-22	0	0.425	0.420	0.430	-	-	0	0	-	0.377	0.372	0.381	-	-	0	-	0.00%
2026-04-21	0	0.425	0.420	0.430	-	-	0	0	-	0.377	0.372	0.381	-	-	0	-	0.00%
2026-04-20	0	0.425	0.425	0.430	0.425	0.425	2,000	850	0.4250	0.377	0.377	0.381	0.377	0.377	2,255	0.3769	-1.16%
2026-04-17	0	0.430	0.420	0.430	-	-	0	0	-	0.381	0.372	0.381	-	-	0	-	0.00%
2026-04-16	0	0.430	0.420	0.430	-	-	0	0	-	0.381	0.372	0.381	-	-	0	-	0.00%
2026-04-15	0	0.430	0.420	0.430	0.430	0.430	20,000	8,560	0.4280	0.381	0.372	0.381	0.381	0.381	22,553	0.3795	2.38%
2026-04-14	0	0.420	0.420	0.430	0.420	0.420	14,000	5,880	0.4200	0.372	0.372	0.381	0.372	0.372	15,787	0.3725	0.00%
2026-04-13	0	0.420	0.420	0.430	0.410	0.410	10,000	4,100	0.4100	0.372	0.372	0.381	0.364	0.364	11,277	0.3636	0.00%
2026-04-10	0	0.420	0.410	0.430	-	-	0	0	-	0.372	0.364	0.381	-	-	0	-	0.00%
2026-04-09	0	0.420	0.415	0.430	-	-	0	0	-	0.372	0.368	0.381	-	-	0	-	0.00%
2026-04-08	0	0.420	0.410	0.430	-	-	0	0	-	0.372	0.364	0.381	-	-	0	-	0.00%
2026-04-02	0	0.420	0.420	0.430	0.420	0.420	100,000	42,000	0.4200	0.372	0.372	0.381	0.372	0.372	112,766	0.3725	0.00%
2026-04-01	0	0.420	0.410	0.425	0.420	0.425	314,000	132,450	0.4218	0.372	0.364	0.377	0.372	0.377	354,085	0.3741	0.00%
2026-03-31	0	0.420	0.410	0.420	0.420	0.420	158,000	66,360	0.4200	0.372	0.364	0.372	0.372	0.372	178,170	0.3725	0.00%
2026-03-30	0	0.420	0.420	0.425	0.420	0.425	804,000	339,680	0.4225	0.372	0.372	0.377	0.372	0.377	906,638	0.3747	-3.45%
2026-03-27	0	0.435	0.420	0.435	-	-	0	0	-	0.386	0.372	0.386	-	-	0	-	0.00%
2026-03-26	0	0.435	0.420	0.440	-	-	0	0	-	0.386	0.372	0.390	-	-	0	-	0.00%
2026-03-25	0	0.435	0.420	0.440	-	-	0	0	-	0.386	0.372	0.390	-	-	0	-	0.00%
2026-03-24	0	0.435	0.420	0.440	0.435	0.435	4,000	1,740	0.4350	0.386	0.372	0.390	0.386	0.386	4,511	0.3858	-1.14%
2026-03-23	0	0.440	0.420	0.440	-	-	0	0	-	0.390	0.372	0.390	-	-	0	-	0.00%
2026-03-20	0	0.440	0.430	0.440	-	-	0	0	-	0.390	0.381	0.390	-	-	0	-	0.00%
2026-03-19	0	0.440	0.420	0.460	-	-	0	0	-	0.390	0.372	0.408	-	-	0	-	0.00%
2026-03-18	0	0.440	0.430	0.455	0.440	0.440	30,000	13,200	0.4400	0.390	0.381	0.403	0.390	0.390	33,830	0.3902	0.00%
2026-03-17	0	0.440	0.425	0.440	-	-	0	0	-	0.390	0.377	0.390	-	-	0	-	0.00%
2026-03-16	0	0.440	0.425	0.455	-	-	0	0	-	0.390	0.377	0.403	-	-	0	-	0.00%
2026-03-13	0	0.440	0.420	0.450	0.440	0.440	10,000	4,400	0.4400	0.390	0.372	0.399	0.390	0.390	11,277	0.3902	0.00%
2026-03-12	0	0.440	0.425	0.445	0.430	0.440	288,000	124,360	0.4318	0.390	0.377	0.395	0.381	0.390	324,766	0.3829	3.53%
2026-03-11	0	0.425	0.425	0.440	0.425	0.425	2,000	850	0.4250	0.377	0.377	0.390	0.377	0.377	2,255	0.3769	0.00%
2026-03-10	0	0.425	0.425	0.440	0.425	0.430	102,000	43,360	0.4251	0.377	0.377	0.390	0.377	0.381	115,021	0.3770	0.00%
2026-03-09	0	0.425	0.420	0.430	0.425	0.425	32,000	13,600	0.4250	0.377	0.372	0.381	0.377	0.377	36,085	0.3769	1.19%
2026-03-06	0	0.420	0.420	0.460	-	-	0	0	-	0.372	0.372	0.408	-	-	0	-	0.00%
2026-03-05	0	0.420	0.420	0.460	0.440	0.440	56,000	24,640	0.4400	0.372	0.372	0.408	0.390	0.390	63,149	0.3902	0.00%
2026-03-04	0	0.420	0.420	0.440	0.420	0.420	100,000	42,000	0.4200	0.372	0.372	0.390	0.372	0.372	112,766	0.3725	-4.55%
2026-03-03	0	0.440	0.420	0.440	0.440	0.440	100,000	44,000	0.4400	0.390	0.372	0.390	0.390	0.390	112,766	0.3902	4.76%
2026-03-02	0	0.420	0.420	0.445	-	-	0	0	-	0.372	0.372	0.395	-	-	0	-	0.00%
2026-02-27	0	0.420	0.420	0.445	0.420	0.455	100,000	42,970	0.4297	0.372	0.372	0.395	0.372	0.403	112,766	0.3811	-6.67%
2026-02-26	0	0.450	0.430	0.450	0.450	0.450	26,000	11,700	0.4500	0.399	0.381	0.399	0.399	0.399	29,319	0.3991	1.12%
2026-02-25	0	0.445	0.420	0.445	0.440	0.445	10,000	4,430	0.4430	0.395	0.372	0.395	0.390	0.395	11,277	0.3928	3.49%
2026-02-24	0	0.430	0.420	0.440	-	-	0	0	-	0.381	0.372	0.390	-	-	0	-	0.00%
2026-02-23	0	0.430	0.430	0.445	-	-	0	0	-	0.381	0.381	0.395	-	-	0	-	2.38%
2026-02-20	0	0.420	0.420	0.445	-	-	0	0	-	0.372	0.372	0.395	-	-	0	-	0.00%
2026-02-16	0	0.420	0.420	0.445	-	-	0	0	-	0.372	0.372	0.395	-	-	0	-	0.00%
2026-02-13	0	0.420	0.420	0.435	0.410	0.430	212,000	89,050	0.4200	0.372	0.372	0.386	0.364	0.381	239,064	0.3725	-8.70%
2026-02-12	0	0.460	0.425	0.460	0.455	0.460	30,000	13,710	0.4570	0.408	0.377	0.408	0.403	0.408	33,830	0.4053	1.10%
2026-02-11	0	0.455	0.425	0.455	0.455	0.455	10,000	4,550	0.4550	0.403	0.377	0.403	0.403	0.403	11,277	0.4035	0.00%
2026-02-10	0	0.455	0.425	0.455	-	-	0	0	-	0.403	0.377	0.403	-	-	0	-	0.00%
2026-02-09	0	0.455	0.425	0.455	-	-	0	0	-	0.403	0.377	0.403	-	-	0	-	0.00%
2026-02-06	0	0.455	0.425	0.455	-	-	0	0	-	0.403	0.377	0.403	-	-	0	-	0.00%
2026-02-05	0	0.455	0.425	0.455	-	-	0	0	-	0.403	0.377	0.403	-	-	0	-	0.00%
2026-02-04	0	0.455	0.425	0.455	-	-	0	0	-	0.403	0.377	0.403	-	-	0	-	0.00%
2026-02-03	0	0.455	0.425	0.460	-	-	0	0	-	0.403	0.377	0.408	-	-	0	-	0.00%
2026-02-02	0	0.455	0.455	0.460	0.425	0.455	47,000	21,035	0.4476	0.403	0.403	0.408	0.377	0.403	53,000	0.3969	1.11%
2026-01-30	0	0.450	0.415	0.460	-	-	0	0	-	0.399	0.368	0.408	-	-	0	-	0.00%
2026-01-29	0	0.450	0.425	0.455	-	-	0	0	-	0.399	0.377	0.403	-	-	0	-	0.00%
2026-01-28	0	0.450	0.420	0.460	-	-	0	0	-	0.399	0.372	0.408	-	-	0	-	0.00%
2026-01-27	0	0.450	0.440	0.460	-	-	0	0	-	0.399	0.390	0.408	-	-	0	-	0.00%
2026-01-26	0	0.450	0.420	0.460	-	-	0	0	-	0.399	0.372	0.408	-	-	0	-	0.00%
2026-01-23	0	0.450	0.450	0.460	-	-	0	0	-	0.399	0.399	0.408	-	-	0	-	0.00%
2026-01-22	0	0.450	0.415	0.450	0.445	0.455	24,000	10,810	0.4504	0.399	0.368	0.399	0.395	0.403	27,064	0.3994	4.65%
2026-01-21	0	0.430	0.430	0.460	-	-	0	0	-	0.381	0.381	0.408	-	-	0	-	0.00%
2026-01-20	0	0.430	0.430	0.460	-	-	0	0	-	0.381	0.381	0.408	-	-	0	-	0.00%
2026-01-19	0	0.430	0.430	0.455	0.430	0.430	6,000	2,580	0.4300	0.381	0.381	0.403	0.381	0.381	6,766	0.3813	0.00%
2026-01-16	0	0.430	0.425	0.460	-	-	0	0	-	0.381	0.377	0.408	-	-	0	-	0.00%
2026-01-15	0	0.430	0.430	0.460	0.430	0.430	2,000	860	0.4300	0.381	0.381	0.408	0.381	0.381	2,255	0.3813	-5.49%
2026-01-14	0	0.455	0.430	0.460	-	-	0	0	-	0.403	0.381	0.408	-	-	0	-	0.00%
2026-01-13	0	0.455	0.435	0.455	-	-	0	0	-	0.403	0.386	0.403	-	-	0	-	-1.09%
2026-01-12	0	0.460	0.435	0.460	0.455	0.460	200,000	91,710	0.4586	0.408	0.386	0.408	0.403	0.408	225,532	0.4066	6.98%
2026-01-09	0	0.430	0.430	0.455	0.430	0.460	74,000	32,420	0.4381	0.381	0.381	0.403	0.381	0.408	83,447	0.3885	1.18%
2026-01-08	0	0.425	0.425	0.435	0.420	0.435	118,000	49,780	0.4219	0.377	0.377	0.386	0.372	0.386	133,064	0.3741	-6.59%
2026-01-07	0	0.455	0.415	0.460	0.455	0.460	20,000	9,150	0.4575	0.403	0.368	0.408	0.403	0.408	22,553	0.4057	8.33%
2026-01-06	0	0.420	0.420	0.460	0.420	0.420	28,000	11,660	0.4164	0.372	0.372	0.408	0.372	0.372	31,574	0.3693	-8.70%
2026-01-05	0	0.460	0.425	0.460	-	-	0	0	-	0.408	0.377	0.408	-	-	0	-	0.00%
2026-01-02	0	0.460	0.420	0.460	-	-	0	0	-	0.408	0.372	0.408	-	-	0	-	0.00%
2025-12-31	0	0.460	0.415	0.460	-	-	0	0	-	0.408	0.368	0.408	-	-	0	-	0.00%
2025-12-30	0	0.460	0.420	0.460	-	-	0	0	-	0.408	0.372	0.408	-	-	0	-	0.00%
2025-12-29	0	0.460	0.420	0.460	0.460	0.460	8,000	3,680	0.4600	0.408	0.372	0.408	0.408	0.408	9,021	0.4079	0.00%
2025-12-24	0	0.460	0.425	0.465	0.460	0.460	27,000	12,365	0.4580	0.408	0.377	0.412	0.408	0.408	30,447	0.4061	1.10%
2025-12-23	0	0.455	0.420	0.460	-	-	0	0	-	0.403	0.372	0.408	-	-	0	-	0.00%
2025-12-22	0	0.455	0.415	0.460	-	-	0	0	-	0.403	0.368	0.408	-	-	0	-	0.00%
2025-12-19	0	0.455	0.420	0.460	-	-	0	0	-	0.403	0.372	0.408	-	-	0	-	0.00%
2025-12-18	0	0.455	0.420	0.460	-	-	0	0	-	0.403	0.372	0.408	-	-	0	-	0.00%
2025-12-17	0	0.455	0.420	0.460	-	-	0	0	-	0.403	0.372	0.408	-	-	0	-	0.00%
2025-12-16	0	0.455	0.420	0.460	0.455	0.455	10,000	4,550	0.4550	0.403	0.372	0.408	0.403	0.403	11,277	0.4035	5.81%
2025-12-15	0	0.430	0.420	0.460	-	-	0	0	-	0.381	0.372	0.408	-	-	0	-	0.00%
2025-12-12	0	0.430	0.430	0.460	0.415	0.430	118,000	49,680	0.4210	0.381	0.381	0.408	0.368	0.381	133,064	0.3734	0.00%
2025-12-11	0	0.430	0.420	0.460	-	-	0	0	-	0.381	0.372	0.408	-	-	0	-	0.00%
2025-12-10	0	0.430	0.430	0.460	-	-	0	0	-	0.381	0.381	0.408	-	-	0	-	0.00%
2025-12-09	0	0.430	0.425	0.460	0.430	0.430	6,000	2,580	0.4300	0.381	0.377	0.408	0.381	0.381	6,766	0.3813	-4.44%
2025-12-08	0	0.450	0.430	0.450	-	-	0	0	-	0.399	0.381	0.399	-	-	0	-	-2.17%
2025-12-05	0	0.460	0.430	0.460	-	-	0	0	-	0.408	0.381	0.408	-	-	0	-	0.00%
2025-12-04	0	0.460	0.430	0.460	-	-	0	0	-	0.408	0.381	0.408	-	-	0	-	0.00%
2025-12-03	0	0.460	0.430	0.460	-	-	0	0	-	0.408	0.381	0.408	-	-	0	-	0.00%
2025-12-02	0	0.460	0.430	0.460	-	-	0	0	-	0.408	0.381	0.408	-	-	0	-	0.00%
2025-12-01	0	0.460	0.430	0.460	-	-	0	0	-	0.408	0.381	0.408	-	-	0	-	0.00%
2025-11-28	0	0.460	0.430	0.460	-	-	0	0	-	0.408	0.381	0.408	-	-	0	-	0.00%
2025-11-27	0	0.460	0.430	0.460	-	-	0	0	-	0.408	0.381	0.408	-	-	0	-	0.00%
2025-11-26	0	0.460	0.430	0.460	0.460	0.460	2,000	920	0.4600	0.408	0.381	0.408	0.408	0.408	2,255	0.4079	0.00%
2025-11-25	0	0.460	0.435	0.460	-	-	0	0	-	0.408	0.386	0.408	-	-	0	-	0.00%
2025-11-24	0	0.460	0.450	0.475	0.445	0.475	318,000	149,210	0.4692	0.408	0.399	0.421	0.395	0.421	358,596	0.4161	3.37%
2025-11-21	0	0.445	0.435	0.445	0.440	0.445	130,000	57,600	0.4431	0.395	0.386	0.395	0.390	0.395	146,596	0.3929	0.00%
2025-11-20	0	0.445	0.430	0.445	-	-	0	0	-	0.395	0.381	0.395	-	-	0	-	0.00%
2025-11-19	0	0.445	0.430	0.450	-	-	0	0	-	0.395	0.381	0.399	-	-	0	-	0.00%
2025-11-18	0	0.445	0.430	0.450	-	-	0	0	-	0.395	0.381	0.399	-	-	0	-	0.00%
2025-11-17	0	0.445	0.430	0.445	-	-	0	0	-	0.395	0.381	0.395	-	-	0	-	0.00%
2025-11-14	0	0.445	0.430	0.445	-	-	0	0	-	0.395	0.381	0.395	-	-	0	-	0.00%
2025-11-13	0	0.445	0.430	0.450	-	-	0	0	-	0.395	0.381	0.399	-	-	0	-	0.00%
2025-11-12	0	0.445	0.430	0.445	0.435	0.445	48,000	21,060	0.4388	0.395	0.381	0.395	0.386	0.395	54,128	0.3891	3.49%
2025-11-11	0	0.430	0.430	0.450	0.430	0.430	30,000	12,900	0.4300	0.381	0.381	0.399	0.381	0.381	33,830	0.3813	0.00%
2025-11-10	0	0.430	0.430	0.450	0.430	0.430	30,000	12,900	0.4300	0.381	0.381	0.399	0.381	0.381	33,830	0.3813	-2.27%
2025-11-07	0	0.440	0.430	0.440	0.440	0.440	132,000	58,080	0.4400	0.390	0.381	0.390	0.390	0.390	148,851	0.3902	-1.12%
2025-11-06	0	0.445	0.440	0.450	0.445	0.445	20,000	8,900	0.4450	0.395	0.390	0.399	0.395	0.395	22,553	0.3946	1.14%
2025-11-05	0	0.440	0.430	0.440	0.440	0.440	28,000	12,320	0.4400	0.390	0.381	0.390	0.390	0.390	31,574	0.3902	1.15%
2025-11-04	0	0.435	0.430	0.450	0.435	0.435	20,000	8,700	0.4350	0.386	0.381	0.399	0.386	0.386	22,553	0.3858	-3.33%
2025-11-03	0	0.450	0.430	0.455	0.450	0.455	4,000	1,810	0.4525	0.399	0.381	0.403	0.399	0.403	4,511	0.4013	3.45%
2025-10-31	0	0.435	0.435	0.460	0.435	0.465	508,000	221,070	0.4352	0.386	0.386	0.408	0.386	0.412	572,851	0.3859	1.16%
2025-10-30	0	0.430	0.430	0.440	0.420	0.440	356,000	156,140	0.4386	0.381	0.381	0.390	0.372	0.390	401,447	0.3889	-5.49%
2025-10-28	0	0.455	0.435	0.455	-	-	0	0	-	0.403	0.386	0.403	-	-	0	-	-1.09%
2025-10-27	0	0.460	0.440	0.460	0.470	0.470	2,000	940	0.4700	0.408	0.390	0.408	0.417	0.417	2,255	0.4168	2.22%
2025-10-24	0	0.450	0.430	0.450	0.450	0.450	12,000	5,400	0.4500	0.399	0.381	0.399	0.399	0.399	13,532	0.3991	4.65%
2025-10-23	0	0.430	0.420	0.450	0.430	0.430	42,000	18,060	0.4300	0.381	0.372	0.399	0.381	0.381	47,362	0.3813	-4.44%
2025-10-22	0	0.450	0.410	0.480	-	-	0	0	-	0.399	0.364	0.426	-	-	0	-	0.00%
2025-10-21	0	0.450	0.415	0.455	0.450	0.460	102,000	45,920	0.4502	0.399	0.368	0.403	0.399	0.408	115,021	0.3992	0.00%
2025-10-20	0	0.450	0.410	0.450	0.450	0.450	2,000	900	0.4500	0.399	0.364	0.399	0.399	0.399	2,255	0.3991	3.45%
2025-10-17	0	0.435	0.410	0.435	0.435	0.435	36,000	15,660	0.4350	0.386	0.364	0.386	0.386	0.386	40,596	0.3858	0.00%
2025-10-16	0	0.435	0.430	0.450	0.435	0.435	96,000	41,760	0.4350	0.386	0.381	0.399	0.386	0.386	108,255	0.3858	0.00%
2025-10-15	0	0.435	0.435	0.450	0.435	0.435	70,000	30,450	0.4350	0.386	0.386	0.399	0.386	0.386	78,936	0.3858	2.35%
2025-10-14	0	0.425	0.425	0.440	0.420	0.435	38,000	16,440	0.4326	0.377	0.377	0.390	0.372	0.386	42,851	0.3837	-3.41%
2025-10-13	0	0.440	0.415	0.445	0.435	0.440	82,000	36,070	0.4399	0.390	0.368	0.395	0.386	0.390	92,468	0.3901	-1.12%
2025-10-10	0	0.445	0.435	0.445	-	-	0	0	-	0.395	0.386	0.395	-	-	0	-	0.00%
2025-10-09	0	0.445	0.405	0.445	-	-	0	0	-	0.395	0.359	0.395	-	-	0	-	-1.11%
2025-10-08	0	0.450	0.410	0.450	0.455	0.455	2,000	910	0.4550	0.399	0.364	0.399	0.403	0.403	2,255	0.4035	4.65%
2025-10-06	0	0.430	0.410	0.435	0.410	0.450	10,000	4,220	0.4220	0.381	0.364	0.386	0.364	0.399	11,277	0.3742	4.88%
2025-10-03	0	0.410	0.405	0.450	-	-	0	0	-	0.364	0.359	0.399	-	-	0	-	0.00%
2025-10-02	0	0.410	0.410	0.450	-	-	0	0	-	0.364	0.364	0.399	-	-	0	-	0.00%
2025-09-30	0	0.410	0.410	0.455	0.410	0.415	258,000	105,860	0.4103	0.364	0.364	0.403	0.364	0.368	290,936	0.3639	-2.38%
2025-09-29	0	0.420	0.410	0.455	0.410	0.420	102,000	42,720	0.4188	0.372	0.364	0.403	0.364	0.372	115,021	0.3714	1.20%
2025-09-26	0	0.415	0.415	0.430	0.415	0.415	24,000	9,960	0.4150	0.368	0.368	0.381	0.368	0.368	27,064	0.3680	0.00%
2025-09-25	0	0.415	0.415	0.430	0.415	0.415	54,000	22,410	0.4150	0.368	0.368	0.381	0.368	0.368	60,894	0.3680	-1.19%
2025-09-24	0	0.420	0.420	0.450	0.415	0.425	104,000	43,850	0.4216	0.372	0.372	0.399	0.368	0.377	117,277	0.3739	-1.18%
2025-09-23	0	0.425	0.420	0.455	0.420	0.425	60,000	25,490	0.4248	0.377	0.372	0.403	0.372	0.377	67,660	0.3767	1.19%
2025-09-22	0	0.420	0.420	0.440	0.420	0.430	208,000	88,270	0.4244	0.372	0.372	0.390	0.372	0.381	234,553	0.3763	-4.55%
2025-09-19	0	0.440	0.430	0.440	0.430	0.440	78,000	33,920	0.4349	0.390	0.381	0.390	0.381	0.390	87,957	0.3856	-1.12%
2025-09-18	0	0.445	0.430	0.450	0.445	0.445	2,000	890	0.4450	0.395	0.381	0.399	0.395	0.395	2,255	0.3946	-1.11%
2025-09-17	0	0.450	0.430	0.450	0.450	0.450	2,000	900	0.4500	0.399	0.381	0.399	0.399	0.399	2,255	0.3991	0.00%
2025-09-16	0	0.450	0.430	0.450	0.450	0.460	68,000	30,620	0.4503	0.399	0.381	0.399	0.399	0.408	76,681	0.3993	0.00%
2025-09-15	0	0.450	0.435	0.450	0.425	0.450	71,000	31,775	0.4475	0.399	0.386	0.399	0.377	0.399	80,064	0.3969	2.27%
2025-09-12	0	0.440	0.425	0.440	0.450	0.460	32,000	14,420	0.4506	0.390	0.377	0.390	0.399	0.408	36,085	0.3996	-2.22%
2025-09-11	0	0.450	0.420	0.450	0.450	0.450	12,000	5,400	0.4500	0.399	0.372	0.399	0.399	0.399	13,532	0.3991	2.27%
2025-09-10	0	0.440	0.435	0.440	0.440	0.440	66,000	29,040	0.4400	0.390	0.386	0.390	0.390	0.390	74,426	0.3902	2.33%
2025-09-09	0	0.430	0.420	0.435	0.430	0.430	48,000	20,640	0.4300	0.381	0.372	0.386	0.381	0.381	54,128	0.3813	0.00%
2025-09-08	0	0.430	0.420	0.430	0.430	0.430	84,000	36,120	0.4300	0.381	0.372	0.381	0.381	0.381	94,723	0.3813	2.38%
2025-09-05	0	0.420	0.420	0.430	0.420	0.420	24,000	10,080	0.4200	0.372	0.372	0.381	0.372	0.372	27,064	0.3725	0.00%
2025-09-04	0	0.420	0.420	0.430	0.405	0.425	574,000	240,270	0.4186	0.372	0.372	0.381	0.359	0.377	647,277	0.3712	-2.33%
2025-09-03	0	0.430	0.430	0.435	0.425	0.450	762,000	329,620	0.4326	0.381	0.381	0.386	0.377	0.399	859,277	0.3836	-4.44%
2025-09-02	0	0.490	0.460	0.490	0.490	0.490	4,000	1,960	0.4900	0.399	0.375	0.399	0.399	0.399	4,912	0.3991	0.00%
2025-09-01	0	0.490	0.470	0.490	0.470	0.490	564,000	276,120	0.4896	0.399	0.383	0.399	0.383	0.399	692,533	0.3987	4.26%
2025-08-29	0	0.470	0.470	0.475	0.465	0.475	148,000	69,700	0.4709	0.383	0.383	0.387	0.379	0.387	181,729	0.3835	-2.08%
2025-08-28	0	0.480	0.480	0.485	0.480	0.480	810,000	388,800	0.4800	0.391	0.391	0.395	0.391	0.391	994,596	0.3909	0.00%
2025-08-27	0	0.480	0.460	0.480	-	-	0	0	-	0.391	0.375	0.391	-	-	0	-	0.00%
2025-08-26	0	0.480	0.465	0.480	0.470	0.485	558,000	263,460	0.4722	0.391	0.379	0.391	0.383	0.395	685,166	0.3845	2.13%
2025-08-25	0	0.470	0.450	0.470	0.470	0.470	10,000	4,700	0.4700	0.383	0.366	0.383	0.383	0.383	12,279	0.3828	0.00%
2025-08-22	0	0.470	0.445	0.475	0.470	0.475	4,000	1,890	0.4725	0.383	0.362	0.387	0.383	0.387	4,912	0.3848	-1.05%
2025-08-21	0	0.475	0.445	0.475	0.465	0.475	30,000	13,990	0.4663	0.387	0.362	0.387	0.379	0.387	36,837	0.3798	0.00%
2025-08-20	0	0.475	0.445	0.475	0.450	0.480	32,000	14,460	0.4519	0.387	0.362	0.387	0.366	0.391	39,293	0.3680	1.06%
2025-08-19	0	0.470	0.435	0.470	0.450	0.470	12,000	5,440	0.4533	0.383	0.354	0.383	0.366	0.383	14,735	0.3692	0.00%
2025-08-18	0	0.470	0.450	0.470	-	-	0	0	-	0.383	0.366	0.383	-	-	0	-	-1.05%
2025-08-15	0	0.475	0.455	0.475	0.455	0.480	36,000	16,800	0.4667	0.387	0.371	0.387	0.371	0.391	44,204	0.3801	1.06%
2025-08-14	0	0.470	0.450	0.470	0.470	0.480	104,000	49,100	0.4721	0.383	0.366	0.383	0.383	0.391	127,701	0.3845	0.00%
2025-08-13	0	0.470	0.465	0.470	0.440	0.480	620,000	286,160	0.4615	0.383	0.379	0.383	0.358	0.391	761,296	0.3759	6.82%
2025-08-12	0	0.440	0.440	0.450	0.430	0.450	116,000	50,080	0.4317	0.358	0.358	0.366	0.350	0.366	142,436	0.3516	-3.30%
2025-08-11	0	0.455	0.440	0.455	0.445	0.455	450,000	202,260	0.4495	0.371	0.358	0.371	0.362	0.371	552,553	0.3660	-1.09%
2025-08-08	0	0.460	0.425	0.460	0.460	0.460	266,000	122,360	0.4600	0.375	0.346	0.375	0.375	0.375	326,620	0.3746	2.22%
2025-08-07	0	0.450	0.420	0.450	-	-	40,000	18,000	0.4500	0.366	0.342	0.366	-	-	49,116	0.3665	0.00%
2025-08-06	0	0.450	0.440	0.450	0.450	0.450	522,000	234,900	0.4500	0.366	0.358	0.366	0.366	0.366	640,962	0.3665	0.00%
2025-08-05	0	0.450	0.425	0.450	0.445	0.450	56,000	24,940	0.4454	0.366	0.346	0.366	0.362	0.366	68,762	0.3627	0.00%
2025-08-04	0	0.450	0.420	0.450	0.440	0.450	322,000	143,310	0.4451	0.366	0.342	0.366	0.358	0.366	395,383	0.3625	0.00%
2025-08-01	0	0.450	0.430	0.450	0.435	0.450	164,000	72,580	0.4426	0.366	0.350	0.366	0.354	0.366	201,375	0.3604	1.12%
2025-07-31	0	0.445	0.435	0.445	0.440	0.450	32,000	14,180	0.4431	0.362	0.354	0.362	0.358	0.366	39,293	0.3609	1.14%
2025-07-30	0	0.440	0.425	0.440	0.440	0.440	6,000	2,640	0.4400	0.358	0.346	0.358	0.358	0.358	7,367	0.3583	0.00%
2025-07-29	0	0.440	0.420	0.440	0.435	0.440	122,000	53,080	0.4351	0.358	0.342	0.358	0.354	0.358	149,803	0.3543	-1.12%
2025-07-28	0	0.445	0.435	0.445	0.435	0.450	42,000	18,300	0.4357	0.362	0.354	0.362	0.354	0.366	51,572	0.3548	1.14%
2025-07-25	0	0.440	0.435	0.440	0.435	0.445	162,000	71,050	0.4386	0.358	0.354	0.358	0.354	0.362	198,919	0.3572	2.33%
2025-07-24	0	0.430	0.430	0.435	0.425	0.435	160,000	68,410	0.4276	0.350	0.350	0.354	0.346	0.354	196,463	0.3482	-1.15%
2025-07-23	0	0.435	0.420	0.435	0.430	0.435	180,000	77,420	0.4301	0.354	0.342	0.354	0.350	0.354	221,021	0.3503	0.00%
2025-07-22	0	0.435	0.420	0.435	0.425	0.435	140,000	60,520	0.4323	0.354	0.342	0.354	0.346	0.354	171,905	0.3521	1.16%
2025-07-21	0	0.430	0.420	0.430	0.420	0.430	284,000	120,840	0.4255	0.350	0.342	0.350	0.342	0.350	348,722	0.3465	-1.15%
2025-07-18	0	0.435	0.425	0.435	-	-	0	0	-	0.354	0.346	0.354	-	-	0	-	0.00%
2025-07-17	0	0.435	0.425	0.435	0.420	0.435	218,000	94,530	0.4336	0.354	0.346	0.354	0.342	0.354	267,681	0.3531	-1.14%
2025-07-16	0	0.440	0.420	0.440	0.435	0.440	190,000	82,670	0.4351	0.358	0.342	0.358	0.354	0.358	233,300	0.3544	2.33%
2025-07-15	0	0.430	0.420	0.430	0.420	0.440	124,000	53,190	0.4290	0.350	0.342	0.350	0.342	0.358	152,259	0.3493	-1.15%
2025-07-14	0	0.435	0.425	0.435	0.420	0.440	898,000	381,870	0.4252	0.354	0.346	0.354	0.342	0.358	1,102,651	0.3463	3.57%
2025-07-11	0	0.420	0.405	0.420	0.415	0.420	376,000	156,210	0.4155	0.342	0.330	0.342	0.338	0.342	461,689	0.3383	0.00%
2025-07-10	0	0.420	0.410	0.420	0.410	0.420	28,000	11,620	0.4150	0.342	0.334	0.342	0.334	0.342	34,381	0.3380	0.00%
2025-07-09	0	0.420	0.410	0.420	0.410	0.420	122,000	50,400	0.4131	0.342	0.334	0.342	0.334	0.342	149,803	0.3364	1.20%
2025-07-08	0	0.415	0.410	0.415	0.405	0.420	792,000	324,870	0.4102	0.338	0.334	0.338	0.330	0.342	972,494	0.3341	5.06%
2025-07-07	0	0.395	0.390	0.395	0.395	0.425	1,320,000	524,920	0.3977	0.322	0.318	0.322	0.322	0.346	1,620,823	0.3239	-2.47%
2025-07-04	0	0.405	0.400	0.405	0.390	0.405	1,254,000	494,750	0.3945	0.330	0.326	0.330	0.318	0.330	1,539,782	0.3213	0.00%
2025-07-03	0	0.405	0.390	0.405	0.390	0.405	836,000	328,820	0.3933	0.330	0.318	0.330	0.318	0.330	1,026,521	0.3203	0.00%
2025-07-02	0	0.405	0.395	0.405	0.390	0.410	1,334,000	531,370	0.3983	0.330	0.322	0.330	0.318	0.334	1,638,013	0.3244	-1.22%
2025-06-30	0	0.410	0.405	0.410	0.395	0.420	768,000	309,690	0.4032	0.334	0.330	0.334	0.322	0.342	943,024	0.3284	0.00%
2025-06-27	0	0.410	0.400	0.410	0.405	0.455	1,784,000	736,980	0.4131	0.334	0.326	0.334	0.330	0.371	2,190,566	0.3364	5.13%
2025-06-26	0	0.390	0.385	0.390	0.380	0.400	592,000	229,320	0.3874	0.318	0.314	0.318	0.309	0.326	726,914	0.3155	-1.27%
2025-06-25	0	0.395	0.390	0.395	0.390	0.405	290,000	113,960	0.3930	0.322	0.318	0.322	0.318	0.330	356,090	0.3200	-2.47%
2025-06-24	0	0.405	0.390	0.405	0.385	0.420	556,000	217,790	0.3917	0.330	0.318	0.330	0.314	0.342	682,710	0.3190	-4.71%
2025-06-23	0	0.425	0.400	0.425	0.390	0.460	238,000	94,680	0.3978	0.346	0.326	0.346	0.318	0.375	292,239	0.3240	4.94%
2025-06-20	0	0.405	0.385	0.405	0.385	0.420	410,000	158,140	0.3857	0.330	0.314	0.330	0.314	0.342	503,437	0.3141	1.25%
2025-06-19	0	0.400	0.385	0.415	0.400	0.400	94,000	37,600	0.4000	0.326	0.314	0.338	0.326	0.326	115,422	0.3258	0.00%
2025-06-18	0	0.400	0.390	0.400	-	-	26,000	10,400	0.4000	0.326	0.318	0.326	-	-	31,925	0.3258	-3.61%
2025-06-17	0	0.415	0.385	0.415	0.385	0.415	230,000	88,490	0.3847	0.338	0.314	0.338	0.314	0.338	282,416	0.3133	3.75%
2025-06-16	0	0.400	0.390	0.400	0.395	0.400	36,000	14,380	0.3994	0.326	0.318	0.326	0.322	0.326	44,204	0.3253	-3.61%
2025-06-13	0	0.415	0.390	0.415	0.425	0.425	2,000	850	0.4250	0.338	0.318	0.338	0.346	0.346	2,456	0.3461	0.00%
2025-06-12	0	0.415	0.390	0.415	0.390	0.425	384,000	149,900	0.3904	0.338	0.318	0.338	0.318	0.346	471,512	0.3179	3.75%
2025-06-11	0	0.400	0.390	0.400	0.385	0.425	122,000	50,800	0.4164	0.326	0.318	0.326	0.314	0.346	149,803	0.3391	3.90%
2025-06-10	0	0.385	0.380	0.385	0.385	0.385	112,000	43,120	0.3850	0.314	0.309	0.314	0.314	0.314	137,524	0.3135	0.00%
2025-06-09	0	0.385	0.380	0.385	0.380	0.385	42,000	16,010	0.3812	0.314	0.309	0.314	0.309	0.314	51,572	0.3104	-2.53%
2025-06-06	0	0.395	0.390	0.395	0.395	0.395	20,000	7,900	0.3950	0.322	0.318	0.322	0.322	0.322	24,558	0.3217	0.00%
2025-06-05	0	0.395	0.385	0.395	0.395	0.400	180,000	71,200	0.3956	0.322	0.314	0.322	0.322	0.326	221,021	0.3221	0.00%
2025-06-04	0	0.395	0.380	0.395	0.395	0.395	160,000	63,200	0.3950	0.322	0.309	0.322	0.322	0.322	196,463	0.3217	-1.25%
2025-06-03	0	0.400	0.395	0.400	0.400	0.400	2,000	800	0.4000	0.326	0.322	0.326	0.326	0.326	2,456	0.3258	-1.23%
2025-06-02	0	0.405	0.400	0.405	-	-	0	0	-	0.330	0.326	0.330	-	-	0	-	0.00%
2025-05-30	0	0.405	0.400	0.405	0.405	0.410	210,000	85,500	0.4071	0.330	0.326	0.330	0.330	0.334	257,858	0.3316	-1.22%
2025-05-29	0	0.410	0.405	0.410	-	-	0	0	-	0.334	0.330	0.334	-	-	0	-	0.00%
2025-05-28	0	0.410	0.405	0.410	0.410	0.410	342,000	140,220	0.4100	0.334	0.330	0.334	0.334	0.334	419,940	0.3339	0.00%
2025-05-27	0	0.410	0.410	0.450	-	-	0	0	-	0.334	0.334	0.366	-	-	0	-	2.50%
2025-05-26	0	0.400	0.400	0.415	0.400	0.410	70,000	28,100	0.4014	0.326	0.326	0.338	0.326	0.334	85,953	0.3269	-3.61%
2025-05-23	0	0.415	0.410	0.415	0.410	0.415	234,000	97,090	0.4149	0.338	0.334	0.338	0.334	0.338	287,328	0.3379	0.00%
2025-05-22	0	0.415	0.410	0.450	-	-	0	0	-	0.338	0.334	0.366	-	-	0	-	0.00%
2025-05-21	0	0.415	0.410	0.415	0.410	0.415	38,000	15,750	0.4145	0.338	0.334	0.338	0.334	0.338	46,660	0.3375	0.00%
2025-05-20	0	0.415	0.410	0.415	0.415	0.420	246,000	102,120	0.4151	0.338	0.334	0.338	0.338	0.342	302,062	0.3381	-1.19%
2025-05-19	0	0.420	0.415	0.420	0.420	0.420	208,000	87,360	0.4200	0.342	0.338	0.342	0.342	0.342	255,402	0.3420	0.00%
2025-05-16	0	0.420	0.415	0.420	0.420	0.420	2,000	840	0.4200	0.342	0.338	0.342	0.342	0.342	2,456	0.3420	-1.18%
2025-05-15	0	0.425	0.420	0.425	-	-	0	0	-	0.346	0.342	0.346	-	-	0	-	0.00%
2025-05-14	0	0.425	0.410	0.445	0.425	0.425	204,000	86,700	0.4250	0.346	0.334	0.362	0.346	0.346	250,491	0.3461	1.19%
2025-05-13	0	0.420	0.410	0.420	0.420	0.420	112,000	47,040	0.4200	0.342	0.334	0.342	0.342	0.342	137,524	0.3420	0.00%
2025-05-12	0	0.420	0.415	0.420	0.420	0.420	440,000	184,800	0.4200	0.342	0.338	0.342	0.342	0.342	540,274	0.3420	0.00%
2025-05-09	0	0.420	0.410	0.445	-	-	0	0	-	0.342	0.334	0.362	-	-	0	-	0.00%
2025-05-08	0	0.420	0.410	0.430	0.420	0.420	2,200	918	0.4173	0.342	0.334	0.350	0.342	0.342	2,701	0.3398	0.00%
2025-05-07	0	0.420	0.420	0.450	-	-	10,800	4,720	0.4370	0.342	0.342	0.366	-	-	13,261	0.3559	2.44%
2025-05-06	0	0.410	0.410	0.445	-	-	0	0	-	0.334	0.334	0.362	-	-	0	-	1.23%
2025-05-02	0	0.405	0.405	0.410	0.400	0.410	92,000	37,400	0.4065	0.330	0.330	0.334	0.326	0.334	112,966	0.3311	-1.22%
2025-04-30	0	0.410	0.405	0.410	0.400	0.435	338,000	139,280	0.4121	0.334	0.330	0.334	0.326	0.354	415,029	0.3356	2.50%
2025-04-29	0	0.400	0.400	0.420	0.395	0.445	480,000	199,090	0.4148	0.326	0.326	0.342	0.322	0.362	589,390	0.3378	-6.98%
2025-04-28	0	0.430	0.420	0.430	0.425	0.445	292,000	125,220	0.4288	0.350	0.342	0.350	0.346	0.362	358,546	0.3492	1.18%
2025-04-25	0	0.425	0.425	0.445	0.425	0.425	200,000	85,000	0.4250	0.346	0.346	0.362	0.346	0.346	245,579	0.3461	0.00%
2025-04-24	0	0.425	0.415	0.425	0.425	0.430	368,000	157,190	0.4271	0.346	0.338	0.346	0.346	0.350	451,866	0.3479	-1.16%
2025-04-23	0	0.430	0.420	0.450	0.420	0.430	278,000	116,960	0.4207	0.350	0.342	0.366	0.342	0.350	341,355	0.3426	0.00%
2025-04-22	0	0.430	0.425	0.430	0.425	0.430	930,000	399,280	0.4293	0.350	0.346	0.350	0.346	0.350	1,141,943	0.3496	-4.44%
2025-04-17	0	0.450	0.430	0.450	0.450	0.450	6,000	2,700	0.4500	0.366	0.350	0.366	0.366	0.366	7,367	0.3665	0.00%
2025-04-16	0	0.450	0.425	0.485	-	-	0	0	-	0.366	0.346	0.395	-	-	0	-	0.00%
2025-04-15	0	0.450	0.420	0.490	-	-	0	0	-	0.366	0.342	0.399	-	-	0	-	0.00%
2025-04-14	0	0.450	0.420	0.450	0.450	0.450	2,000	900	0.4500	0.366	0.342	0.366	0.366	0.366	2,456	0.3665	0.00%
2025-04-11	0	0.450	0.440	0.450	0.450	0.450	12,000	5,400	0.4500	0.366	0.358	0.366	0.366	0.366	14,735	0.3665	0.00%
2025-04-10	0	0.450	0.440	0.450	0.450	0.450	10,000	4,500	0.4500	0.366	0.358	0.366	0.366	0.366	12,279	0.3665	0.00%
2025-04-09	0	0.450	0.440	0.450	0.450	0.450	50,000	22,500	0.4500	0.366	0.358	0.366	0.366	0.366	61,395	0.3665	-6.25%
2025-04-08	0	0.480	0.480	0.490	0.480	0.495	78,000	37,470	0.4804	0.391	0.391	0.399	0.391	0.403	95,776	0.3912	-3.03%
2025-04-07	0	0.495	0.440	0.495	0.440	0.510	308,400	146,168	0.4740	0.403	0.358	0.403	0.358	0.415	378,683	0.3860	7.61%
2025-04-03	0	0.460	0.450	0.460	0.460	0.460	40,000	18,400	0.4600	0.375	0.366	0.375	0.375	0.375	49,116	0.3746	0.00%
2025-04-02	0	0.460	0.440	0.460	0.455	0.460	30,000	13,780	0.4593	0.375	0.358	0.375	0.371	0.375	36,837	0.3741	0.00%
2025-04-01	0	0.460	0.440	0.460	0.460	0.460	118,000	54,280	0.4600	0.375	0.358	0.375	0.375	0.375	144,892	0.3746	-1.08%
2025-03-31	0	0.465	0.460	0.470	0.465	0.470	42,000	19,680	0.4686	0.379	0.375	0.383	0.379	0.383	51,572	0.3816	-2.11%
2025-03-28	0	0.475	0.470	0.495	0.475	0.475	100,000	47,500	0.4750	0.387	0.383	0.403	0.387	0.387	122,790	0.3868	0.00%
2025-03-27	0	0.475	0.465	0.475	0.475	0.475	112,000	53,200	0.4750	0.387	0.379	0.387	0.387	0.387	137,524	0.3868	-2.06%
2025-03-26	0	0.485	0.475	0.485	-	-	0	0	-	0.395	0.387	0.395	-	-	0	-	0.00%
2025-03-25	0	0.485	0.475	0.530	-	-	0	0	-	0.395	0.387	0.432	-	-	0	-	0.00%
2025-03-24	0	0.485	0.475	0.520	-	-	0	0	-	0.395	0.387	0.423	-	-	0	-	0.00%
2025-03-21	0	0.485	0.485	0.500	-	-	0	0	-	0.395	0.395	0.407	-	-	0	-	0.00%
2025-03-20	0	0.485	0.485	0.500	0.460	0.485	58,000	27,490	0.4740	0.395	0.395	0.407	0.375	0.395	71,218	0.3860	0.00%
2025-03-19	0	0.485	0.485	0.500	0.485	0.500	4,000	1,970	0.4925	0.395	0.395	0.407	0.395	0.407	4,912	0.4011	0.00%
2025-03-18	0	0.485	0.480	0.530	0.485	0.485	20,000	9,700	0.4850	0.395	0.391	0.432	0.395	0.395	24,558	0.3950	2.11%
2025-03-17	0	0.475	0.460	0.485	0.475	0.475	100,000	47,500	0.4750	0.387	0.375	0.395	0.387	0.387	122,790	0.3868	-1.04%
2025-03-14	0	0.480	0.475	0.530	0.480	0.485	32,000	15,410	0.4816	0.391	0.387	0.432	0.391	0.395	39,293	0.3922	-4.00%
2025-03-13	0	0.500	0.480	0.520	-	-	0	0	-	0.407	0.391	0.423	-	-	0	-	0.00%
2025-03-12	0	0.500	0.490	0.500	0.495	0.500	10,000	4,960	0.4960	0.407	0.399	0.407	0.403	0.407	12,279	0.4039	2.04%
2025-03-11	0	0.490	0.490	0.500	-	-	0	0	-	0.399	0.399	0.407	-	-	0	-	3.16%
2025-03-10	0	0.475	0.475	0.500	0.475	0.490	52,000	24,960	0.4800	0.387	0.387	0.407	0.387	0.399	63,851	0.3909	-4.04%
2025-03-07	0	0.495	0.495	0.540	-	-	0	0	-	0.403	0.403	0.440	-	-	0	-	0.00%
2025-03-06	0	0.495	0.480	0.500	-	-	0	0	-	0.403	0.391	0.407	-	-	0	-	0.00%
2025-03-05	0	0.495	0.495	0.500	0.495	0.500	42,000	20,840	0.4962	0.403	0.403	0.407	0.403	0.407	51,572	0.4041	0.00%
2025-03-04	0	0.495	0.490	0.500	0.495	0.500	78,000	38,990	0.4999	0.403	0.399	0.407	0.403	0.407	95,776	0.4071	-1.00%
2025-03-03	0	0.500	0.500	0.530	-	-	0	0	-	0.407	0.407	0.432	-	-	0	-	0.00%
2025-02-28	0	0.500	0.500	0.530	0.490	0.490	2,000	980	0.4900	0.407	0.407	0.432	0.399	0.399	2,456	0.3991	-5.66%
2025-02-27	0	0.530	0.485	0.530	0.530	0.530	10,000	5,300	0.5300	0.432	0.395	0.432	0.432	0.432	12,279	0.4316	6.00%
2025-02-26	0	0.500	0.490	0.530	0.490	0.500	74,000	36,380	0.4916	0.407	0.399	0.432	0.399	0.407	90,864	0.4004	2.04%
2025-02-25	0	0.490	0.480	0.490	0.490	0.490	20,000	9,800	0.4900	0.399	0.391	0.399	0.399	0.399	24,558	0.3991	-2.00%
2025-02-24	0	0.500	0.490	0.520	-	-	0	0	-	0.407	0.399	0.423	-	-	0	-	0.00%
2025-02-21	0	0.500	0.480	0.500	-	-	0	0	-	0.407	0.391	0.407	-	-	0	-	0.00%
2025-02-20	0	0.500	0.480	0.500	-	-	0	0	-	0.407	0.391	0.407	-	-	0	-	0.00%
2025-02-19	0	0.500	0.470	0.500	-	-	500	282	0.5640	0.407	0.383	0.407	-	-	614	0.4593	0.00%
2025-02-18	0	0.500	0.490	0.500	-	-	0	0	-	0.407	0.399	0.407	-	-	0	-	0.00%
2025-02-17	0	0.500	0.480	0.500	-	-	0	0	-	0.407	0.391	0.407	-	-	0	-	-3.85%
2025-02-14	0	0.520	0.470	0.530	-	-	0	0	-	0.423	0.383	0.432	-	-	0	-	0.00%
2025-02-13	0	0.520	0.480	0.530	-	-	0	0	-	0.423	0.391	0.432	-	-	0	-	0.00%
2025-02-12	0	0.520	0.480	0.530	0.490	0.520	42,000	20,640	0.4914	0.423	0.391	0.432	0.399	0.423	51,572	0.4002	6.12%
2025-02-11	0	0.490	0.470	0.510	-	-	0	0	-	0.399	0.383	0.415	-	-	0	-	0.00%
2025-02-10	0	0.490	0.470	0.510	-	-	0	0	-	0.399	0.383	0.415	-	-	0	-	0.00%
2025-02-07	0	0.490	0.490	0.510	-	-	0	0	-	0.399	0.399	0.415	-	-	0	-	1.03%
2025-02-06	0	0.485	0.470	0.485	0.485	0.490	26,000	12,680	0.4877	0.395	0.383	0.395	0.395	0.399	31,925	0.3972	-1.02%
2025-02-05	0	0.490	0.490	0.510	-	-	0	0	-	0.399	0.399	0.415	-	-	0	-	0.00%
2025-02-04	0	0.490	0.480	0.490	0.490	0.490	20,000	9,800	0.4900	0.399	0.391	0.399	0.399	0.399	24,558	0.3991	1.03%
2025-02-03	0	0.485	0.470	0.490	-	-	0	0	-	0.395	0.383	0.399	-	-	0	-	0.00%
2025-01-28	0	0.485	0.470	0.490	-	-	0	0	-	0.395	0.383	0.399	-	-	0	-	0.00%
2025-01-27	0	0.485	0.470	0.500	-	-	0	0	-	0.395	0.383	0.407	-	-	0	-	0.00%
2025-01-24	0	0.485	0.480	0.500	-	-	0	0	-	0.395	0.391	0.407	-	-	0	-	0.00%
2025-01-23	0	0.485	0.480	0.500	-	-	0	0	-	0.395	0.391	0.407	-	-	0	-	0.00%
2025-01-22	0	0.485	0.480	0.495	0.485	0.485	4,000	1,940	0.4850	0.395	0.391	0.403	0.395	0.395	4,912	0.3950	-3.00%
2025-01-21	0	0.500	0.485	0.500	-	-	0	0	-	0.407	0.395	0.407	-	-	0	-	0.00%
2025-01-20	0	0.500	0.485	0.520	-	-	0	0	-	0.407	0.395	0.423	-	-	0	-	0.00%
2025-01-17	0	0.500	0.485	0.500	0.500	0.500	30,000	15,000	0.5000	0.407	0.395	0.407	0.407	0.407	36,837	0.4072	0.00%
2025-01-16	0	0.500	0.485	0.500	-	-	0	0	-	0.407	0.395	0.407	-	-	0	-	0.00%
2025-01-15	0	0.500	0.485	0.500	-	-	0	0	-	0.407	0.395	0.407	-	-	0	-	0.00%
2025-01-14	0	0.500	0.485	0.530	-	-	0	0	-	0.407	0.395	0.432	-	-	0	-	0.00%
2025-01-13	0	0.500	0.485	0.500	0.500	0.500	50,000	25,000	0.5000	0.407	0.395	0.407	0.407	0.407	61,395	0.4072	0.00%
2025-01-10	0	0.500	0.485	0.500	0.500	0.500	250,000	125,000	0.5000	0.407	0.395	0.407	0.407	0.407	306,974	0.4072	0.00%
2025-01-09	0	0.500	0.495	0.500	0.500	0.500	100,000	50,000	0.5000	0.407	0.403	0.407	0.407	0.407	122,790	0.4072	0.00%
2025-01-08	0	0.500	0.490	0.530	0.500	0.500	520,000	260,000	0.5000	0.407	0.399	0.432	0.407	0.407	638,506	0.4072	-3.85%
2025-01-07	0	0.520	0.490	0.520	0.520	0.520	10,000	5,200	0.5200	0.423	0.399	0.423	0.423	0.423	12,279	0.4235	1.96%
2025-01-06	0	0.510	0.510	0.520	-	-	0	0	-	0.415	0.415	0.423	-	-	0	-	2.00%
2025-01-03	0	0.500	0.485	0.500	-	-	0	0	-	0.407	0.395	0.407	-	-	0	-	-1.96%
2025-01-02	0	0.510	0.490	0.510	0.490	0.510	10,000	5,060	0.5060	0.415	0.399	0.415	0.399	0.415	12,279	0.4121	6.25%
2024-12-31	0	0.480	0.480	0.500	-	-	0	0	-	0.391	0.391	0.407	-	-	0	-	0.00%
2024-12-30	0	0.480	0.480	0.500	0.480	0.485	30,000	14,500	0.4833	0.391	0.391	0.407	0.391	0.395	36,837	0.3936	-3.03%
2024-12-27	0	0.495	0.485	0.495	-	-	0	0	-	0.403	0.395	0.403	-	-	0	-	0.00%
2024-12-24	0	0.495	0.490	0.500	-	-	0	0	-	0.403	0.399	0.407	-	-	0	-	0.00%
2024-12-23	0	0.495	0.490	0.500	0.495	0.500	14,000	6,990	0.4993	0.403	0.399	0.407	0.403	0.407	17,191	0.4066	-1.00%
2024-12-20	0	0.500	0.490	0.530	0.500	0.500	250,000	125,000	0.5000	0.407	0.399	0.432	0.407	0.407	306,974	0.4072	3.09%
2024-12-19	0	0.485	0.485	0.500	0.485	0.485	2,000	970	0.4850	0.395	0.395	0.407	0.395	0.395	2,456	0.3950	-8.49%
2024-12-18	0	0.530	0.490	0.530	0.530	0.530	2,000	1,060	0.5300	0.432	0.399	0.432	0.432	0.432	2,456	0.4316	10.42%
2024-12-17	0	0.480	0.480	0.500	-	-	0	0	-	0.391	0.391	0.407	-	-	0	-	0.00%
2024-12-16	0	0.480	0.480	0.530	-	-	0	0	-	0.391	0.391	0.432	-	-	0	-	0.00%
2024-12-13	0	0.480	0.480	0.530	-	-	0	0	-	0.391	0.391	0.432	-	-	0	-	0.00%
2024-12-12	0	0.480	0.480	0.530	-	-	0	0	-	0.391	0.391	0.432	-	-	0	-	0.00%
2024-12-11	0	0.480	0.480	0.500	0.480	0.480	6,000	2,880	0.4800	0.391	0.391	0.407	0.391	0.391	7,367	0.3909	-4.00%
2024-12-10	0	0.500	0.485	0.500	0.500	0.500	62,000	31,000	0.5000	0.407	0.395	0.407	0.407	0.407	76,130	0.4072	0.00%
2024-12-09	0	0.500	0.480	0.500	-	-	0	0	-	0.407	0.391	0.407	-	-	0	-	0.00%
2024-12-06	0	0.500	0.480	0.500	-	-	0	0	-	0.407	0.391	0.407	-	-	0	-	0.00%
2024-12-05	0	0.500	0.480	0.500	0.480	0.500	34,000	16,520	0.4859	0.407	0.391	0.407	0.391	0.407	41,748	0.3957	2.04%
2024-12-04	0	0.490	0.490	0.500	0.490	0.490	48,000	23,520	0.4900	0.399	0.399	0.407	0.399	0.399	58,939	0.3991	-1.01%
2024-12-03	0	0.495	0.490	0.500	0.495	0.500	356,000	177,840	0.4996	0.403	0.399	0.407	0.403	0.407	437,131	0.4068	-1.00%
2024-12-02	0	0.500	0.490	0.520	-	-	0	0	-	0.407	0.399	0.423	-	-	0	-	0.00%
2024-11-29	0	0.500	0.500	0.530	-	-	0	0	-	0.407	0.407	0.432	-	-	0	-	0.00%
2024-11-28	0	0.500	0.500	0.540	0.500	0.500	20,000	10,000	0.5000	0.407	0.407	0.440	0.407	0.407	24,558	0.4072	0.00%
2024-11-27	0	0.500	0.500	0.530	0.500	0.500	20,000	10,000	0.5000	0.407	0.407	0.432	0.407	0.407	24,558	0.4072	-1.96%
2024-11-26	0	0.510	0.495	0.510	0.495	0.510	42,000	21,030	0.5007	0.415	0.403	0.415	0.403	0.415	51,572	0.4078	2.00%
2024-11-25	0	0.500	0.500	0.520	0.500	0.520	40,000	20,400	0.5100	0.407	0.407	0.423	0.407	0.423	49,116	0.4153	0.00%
2024-11-22	0	0.500	0.500	0.530	0.500	0.500	32,000	16,000	0.5000	0.407	0.407	0.432	0.407	0.407	39,293	0.4072	-3.85%
2024-11-21	0	0.520	0.490	0.530	-	-	0	0	-	0.423	0.399	0.432	-	-	0	-	0.00%
2024-11-20	0	0.520	0.490	0.530	0.495	0.520	48,000	24,210	0.5044	0.423	0.399	0.432	0.403	0.423	58,939	0.4108	1.96%
2024-11-19	0	0.510	0.485	0.530	-	-	0	0	-	0.415	0.395	0.432	-	-	0	-	0.00%
2024-11-18	0	0.510	0.490	0.530	-	-	0	0	-	0.415	0.399	0.432	-	-	0	-	0.00%
2024-11-15	0	0.510	0.490	0.530	-	-	0	0	-	0.415	0.399	0.432	-	-	0	-	0.00%
2024-11-14	0	0.510	0.490	0.530	-	-	0	0	-	0.415	0.399	0.432	-	-	0	-	0.00%
2024-11-13	0	0.510	0.510	0.530	0.510	0.510	12,000	6,120	0.5100	0.415	0.415	0.432	0.415	0.415	14,735	0.4153	0.00%
2024-11-12	0	0.510	0.510	0.530	0.510	0.510	4,000	2,040	0.5100	0.415	0.415	0.432	0.415	0.415	4,912	0.4153	0.00%
2024-11-11	0	0.510	0.500	0.530	-	-	0	0	-	0.415	0.407	0.432	-	-	0	-	0.00%
2024-11-08	0	0.510	0.510	0.530	0.510	0.510	24,000	12,240	0.5100	0.415	0.415	0.432	0.415	0.415	29,470	0.4153	2.00%
2024-11-07	0	0.500	0.500	0.530	-	-	0	0	-	0.407	0.407	0.432	-	-	0	-	0.00%
2024-11-06	0	0.500	0.500	0.530	0.500	0.530	22,000	11,600	0.5273	0.407	0.407	0.432	0.407	0.432	27,014	0.4294	-1.96%
2024-11-05	0	0.510	0.510	0.540	0.510	0.510	13,000	6,610	0.5085	0.415	0.415	0.440	0.415	0.415	15,963	0.4141	-3.77%
2024-11-04	0	0.530	0.510	0.540	-	-	0	0	-	0.432	0.415	0.440	-	-	0	-	0.00%
2024-11-01	0	0.530	0.510	0.540	0.530	0.530	20,000	10,600	0.5300	0.432	0.415	0.440	0.432	0.432	24,558	0.4316	0.00%
2024-10-31	0	0.530	0.510	0.540	-	-	0	0	-	0.432	0.415	0.440	-	-	0	-	0.00%
2024-10-30	0	0.530	0.510	0.540	-	-	0	0	-	0.432	0.415	0.440	-	-	0	-	0.00%
2024-10-29	0	0.530	0.510	0.540	-	-	0	0	-	0.432	0.415	0.440	-	-	0	-	0.00%
2024-10-28	0	0.530	0.520	0.540	0.530	0.540	64,000	34,260	0.5353	0.432	0.423	0.440	0.432	0.440	78,585	0.4360	1.92%
2024-10-25	0	0.520	0.500	0.530	-	-	0	0	-	0.423	0.407	0.432	-	-	0	-	0.00%
2024-10-24	0	0.520	0.500	0.540	-	-	0	0	-	0.423	0.407	0.440	-	-	0	-	0.00%
2024-10-23	0	0.520	0.510	0.540	0.500	0.520	74,000	38,200	0.5162	0.423	0.415	0.440	0.407	0.423	90,864	0.4204	4.00%
2024-10-22	0	0.500	0.485	0.500	0.500	0.510	228,000	116,000	0.5088	0.407	0.395	0.407	0.407	0.415	279,960	0.4143	-1.96%
2024-10-21	0	0.510	0.500	0.510	0.500	0.550	392,000	197,980	0.5051	0.415	0.407	0.415	0.407	0.448	481,335	0.4113	-3.77%
2024-10-18	0	0.530	0.530	0.540	0.530	0.530	40,000	21,200	0.5300	0.432	0.432	0.440	0.432	0.432	49,116	0.4316	0.00%
2024-10-17	0	0.530	0.520	0.530	0.530	0.530	238,000	126,140	0.5300	0.432	0.423	0.432	0.432	0.432	292,239	0.4316	1.92%
2024-10-16	0	0.520	0.510	0.540	0.520	0.540	774,000	409,380	0.5289	0.423	0.415	0.440	0.423	0.440	950,391	0.4307	-8.77%
2024-10-15	0	0.570	0.520	0.620	-	-	0	0	-	0.464	0.423	0.505	-	-	0	-	0.00%
2024-10-14	0	0.570	0.520	0.570	-	-	0	0	-	0.464	0.423	0.464	-	-	0	-	-1.72%
2024-10-10	0	0.580	0.520	0.580	-	-	0	0	-	0.472	0.423	0.472	-	-	0	-	0.00%
2024-10-09	0	0.580	0.520	0.620	-	-	0	0	-	0.472	0.423	0.505	-	-	0	-	0.00%
2024-10-08	0	0.580	0.580	0.640	0.580	0.590	102,000	60,160	0.5898	0.472	0.472	0.521	0.472	0.480	125,245	0.4803	-1.69%
2024-10-07	0	0.590	0.530	0.640	-	-	0	0	-	0.480	0.432	0.521	-	-	0	-	0.00%
2024-10-04	0	0.590	0.530	0.640	-	-	0	0	-	0.480	0.432	0.521	-	-	0	-	0.00%
2024-10-03	0	0.590	0.540	0.590	0.590	0.590	30,000	17,700	0.5900	0.480	0.440	0.480	0.480	0.480	36,837	0.4805	1.72%
2024-10-02	0	0.580	0.560	0.590	0.500	0.580	248,000	132,200	0.5331	0.472	0.456	0.480	0.407	0.472	304,518	0.4341	-12.12%
2024-09-30	0	0.660	0.560	0.660	-	-	0	0	-	0.538	0.456	0.538	-	-	0	-	-2.94%
2024-09-27	0	0.680	0.550	0.680	0.560	0.690	154,000	92,360	0.5997	0.554	0.448	0.554	0.456	0.562	189,096	0.4884	25.93%
2024-09-26	0	0.540	0.500	0.570	-	-	0	0	-	0.440	0.407	0.464	-	-	0	-	0.00%
2024-09-25	0	0.540	0.530	0.570	-	-	0	0	-	0.440	0.432	0.464	-	-	0	-	0.00%
2024-09-24	0	0.540	0.500	0.570	-	-	0	0	-	0.440	0.407	0.464	-	-	0	-	0.00%
2024-09-23	0	0.540	0.500	0.570	-	-	0	0	-	0.440	0.407	0.464	-	-	0	-	0.00%
2024-09-20	0	0.540	0.530	0.650	0.510	0.540	840,000	438,340	0.5218	0.440	0.432	0.529	0.415	0.440	1,031,433	0.4250	-6.90%
2024-09-19	0	0.580	0.530	0.590	-	-	0	0	-	0.472	0.432	0.480	-	-	0	-	0.00%
2024-09-17	0	0.580	0.530	0.590	-	-	0	0	-	0.472	0.432	0.480	-	-	0	-	0.00%
2024-09-16	0	0.580	0.580	0.590	0.580	0.580	10,000	5,800	0.5800	0.472	0.472	0.480	0.472	0.472	12,279	0.4724	1.75%
2024-09-13	0	0.570	0.520	0.570	0.570	0.570	30,000	17,100	0.5700	0.464	0.423	0.464	0.464	0.464	36,837	0.4642	3.64%
2024-09-12	0	0.550	0.550	0.590	0.470	0.570	156,000	81,600	0.5231	0.448	0.448	0.480	0.383	0.464	191,552	0.4260	-6.78%
2024-09-11	0	0.590	0.570	0.650	-	-	0	0	-	0.480	0.464	0.529	-	-	0	-	0.00%
2024-09-10	0	0.590	0.570	0.650	-	-	0	0	-	0.480	0.464	0.529	-	-	0	-	0.00%
2024-09-09	0	0.590	0.570	0.650	-	-	0	0	-	0.480	0.464	0.529	-	-	0	-	0.00%
2024-09-05	0	0.590	0.590	0.690	0.590	0.590	18,000	10,620	0.5900	0.480	0.480	0.562	0.480	0.480	22,102	0.4805	-1.67%
2024-09-04	0	0.600	0.600	0.670	0.600	0.600	20,000	12,000	0.6000	0.489	0.489	0.546	0.489	0.489	24,558	0.4886	0.00%
2024-09-03	0	0.640	0.610	0.640	-	-	0	0	-	0.489	0.466	0.489	-	-	0	-	0.00%
2024-09-02	0	0.640	0.610	0.640	-	-	0	0	-	0.489	0.466	0.489	-	-	0	-	0.00%
2024-08-30	0	0.640	0.610	0.640	-	-	0	0	-	0.489	0.466	0.489	-	-	0	-	0.00%
2024-08-29	0	0.640	0.610	0.640	-	-	0	0	-	0.489	0.466	0.489	-	-	0	-	0.00%
2024-08-28	0	0.640	0.610	0.640	0.640	0.640	16,000	10,240	0.6400	0.489	0.466	0.489	0.489	0.489	20,956	0.4886	3.23%
2024-08-27	0	0.620	0.610	0.680	-	-	0	0	-	0.473	0.466	0.519	-	-	0	-	0.00%
2024-08-26	0	0.620	0.610	0.680	-	-	0	0	-	0.473	0.466	0.519	-	-	0	-	0.00%
2024-08-23	0	0.620	0.610	0.680	-	-	0	0	-	0.473	0.466	0.519	-	-	0	-	0.00%
2024-08-22	0	0.620	0.620	0.670	0.620	0.620	6,000	3,720	0.6200	0.473	0.473	0.512	0.473	0.473	7,859	0.4734	1.64%
2024-08-21	0	0.610	0.610	0.690	0.610	0.610	4,400	2,672	0.6073	0.466	0.466	0.527	0.466	0.466	5,763	0.4637	-7.58%
2024-08-20	0	0.660	0.610	0.660	0.660	0.660	10,000	6,600	0.6600	0.504	0.466	0.504	0.504	0.504	13,098	0.5039	1.54%
2024-08-19	0	0.650	0.590	0.660	-	-	300,000	195,000	0.6500	0.496	0.450	0.504	-	-	392,927	0.4963	0.00%
2024-08-16	0	0.650	0.600	0.650	0.650	0.650	20,000	13,000	0.6500	0.496	0.458	0.496	0.496	0.496	26,195	0.4963	4.84%
2024-08-15	0	0.620	0.590	0.660	-	-	0	0	-	0.473	0.450	0.504	-	-	0	-	0.00%
2024-08-14	0	0.620	0.600	0.660	-	-	0	0	-	0.473	0.458	0.504	-	-	0	-	0.00%
2024-08-13	0	0.620	0.590	0.660	-	-	0	0	-	0.473	0.450	0.504	-	-	0	-	0.00%
2024-08-12	0	0.620	0.600	0.660	-	-	0	0	-	0.473	0.458	0.504	-	-	0	-	0.00%
2024-08-09	0	0.620	0.590	0.660	-	-	0	0	-	0.473	0.450	0.504	-	-	0	-	0.00%
2024-08-08	0	0.620	0.590	0.660	-	-	0	0	-	0.473	0.450	0.504	-	-	0	-	0.00%
2024-08-07	0	0.620	0.590	0.680	-	-	0	0	-	0.473	0.450	0.519	-	-	0	-	0.00%
2024-08-06	0	0.620	0.590	0.670	-	-	0	0	-	0.473	0.450	0.512	-	-	0	-	0.00%
2024-08-05	0	0.620	0.590	0.680	-	-	0	0	-	0.473	0.450	0.519	-	-	0	-	0.00%
2024-08-02	0	0.620	0.590	0.680	-	-	0	0	-	0.473	0.450	0.519	-	-	0	-	0.00%
2024-08-01	0	0.620	0.600	0.650	-	-	0	0	-	0.473	0.458	0.496	-	-	0	-	0.00%
2024-07-31	0	0.620	0.590	0.670	-	-	0	0	-	0.473	0.450	0.512	-	-	0	-	0.00%
2024-07-30	0	0.620	0.600	0.670	-	-	0	0	-	0.473	0.458	0.512	-	-	0	-	0.00%
2024-07-29	0	0.620	0.590	0.620	0.620	0.620	30,000	18,600	0.6200	0.473	0.450	0.473	0.473	0.473	39,293	0.4734	0.00%
2024-07-26	0	0.620	0.600	0.680	-	-	0	0	-	0.473	0.458	0.519	-	-	0	-	0.00%
2024-07-25	0	0.620	0.600	0.680	-	-	0	0	-	0.473	0.458	0.519	-	-	0	-	0.00%
2024-07-24	0	0.620	0.600	0.680	-	-	0	0	-	0.473	0.458	0.519	-	-	0	-	0.00%
2024-07-23	0	0.620	0.600	0.620	-	-	0	0	-	0.473	0.458	0.473	-	-	0	-	0.00%
2024-07-22	0	0.620	0.600	0.680	-	-	0	0	-	0.473	0.458	0.519	-	-	0	-	0.00%
2024-07-19	0	0.620	0.600	0.680	-	-	0	0	-	0.473	0.458	0.519	-	-	0	-	0.00%
2024-07-18	0	0.620	0.600	0.680	-	-	0	0	-	0.473	0.458	0.519	-	-	0	-	0.00%
2024-07-17	0	0.620	0.600	0.620	-	-	0	0	-	0.473	0.458	0.473	-	-	0	-	0.00%
2024-07-16	0	0.620	0.600	0.670	-	-	0	0	-	0.473	0.458	0.512	-	-	0	-	0.00%
2024-07-15	0	0.620	0.600	0.620	-	-	0	0	-	0.473	0.458	0.473	-	-	0	-	0.00%
2024-07-12	0	0.620	0.610	0.620	0.610	0.620	26,000	15,880	0.6108	0.473	0.466	0.473	0.466	0.473	34,054	0.4663	0.00%
2024-07-11	0	0.620	0.600	0.620	-	-	0	0	-	0.473	0.458	0.473	-	-	0	-	0.00%
2024-07-10	0	0.620	0.600	0.670	-	-	0	0	-	0.473	0.458	0.512	-	-	0	-	0.00%
2024-07-09	0	0.620	0.600	0.680	-	-	0	0	-	0.473	0.458	0.519	-	-	0	-	0.00%
2024-07-08	0	0.620	0.620	0.670	0.610	0.610	30,000	18,300	0.6100	0.473	0.473	0.512	0.466	0.466	39,293	0.4657	1.64%
2024-07-05	0	0.610	0.610	0.680	-	-	0	0	-	0.466	0.466	0.519	-	-	0	-	0.00%
2024-07-04	0	0.610	0.610	0.650	-	-	0	0	-	0.466	0.466	0.496	-	-	0	-	1.67%
2024-07-03	0	0.600	0.600	0.660	-	-	0	0	-	0.458	0.458	0.504	-	-	0	-	0.00%
2024-07-02	0	0.600	0.600	0.680	-	-	0	0	-	0.458	0.458	0.519	-	-	0	-	0.00%
2024-06-28	0	0.600	0.600	0.680	0.600	0.600	20,000	12,000	0.6000	0.458	0.458	0.519	0.458	0.458	26,195	0.4581	0.00%
2024-06-27	0	0.600	0.600	0.640	0.600	0.600	20,000	12,000	0.6000	0.458	0.458	0.489	0.458	0.458	26,195	0.4581	0.00%
2024-06-26	0	0.600	0.580	0.670	-	-	0	0	-	0.458	0.443	0.512	-	-	0	-	0.00%
2024-06-25	0	0.600	0.580	0.670	-	-	0	0	-	0.458	0.443	0.512	-	-	0	-	0.00%
2024-06-24	0	0.600	0.580	0.670	-	-	0	0	-	0.458	0.443	0.512	-	-	0	-	0.00%
2024-06-21	0	0.600	0.580	0.680	-	-	0	0	-	0.458	0.443	0.519	-	-	0	-	0.00%
2024-06-20	0	0.600	0.590	0.680	-	-	0	0	-	0.458	0.450	0.519	-	-	0	-	0.00%
2024-06-19	0	0.600	0.580	0.680	-	-	0	0	-	0.458	0.443	0.519	-	-	0	-	0.00%
2024-06-18	0	0.600	0.580	0.670	-	-	0	0	-	0.458	0.443	0.512	-	-	0	-	0.00%
2024-06-17	0	0.600	0.580	0.690	-	-	0	0	-	0.458	0.443	0.527	-	-	0	-	0.00%
2024-06-14	0	0.600	0.600	0.690	0.600	0.600	100,000	60,000	0.6000	0.458	0.458	0.527	0.458	0.458	130,976	0.4581	0.00%
2024-06-13	0	0.600	0.600	0.620	-	-	0	0	-	0.458	0.458	0.473	-	-	0	-	0.00%
2024-06-12	0	0.600	0.600	0.650	0.600	0.600	80,000	48,000	0.6000	0.458	0.458	0.496	0.458	0.458	104,780	0.4581	0.00%
2024-06-11	0	0.600	0.580	0.600	0.600	0.600	10,000	6,000	0.6000	0.458	0.443	0.458	0.458	0.458	13,098	0.4581	-3.23%
2024-06-07	0	0.620	0.580	0.650	-	-	0	0	-	0.473	0.443	0.496	-	-	0	-	0.00%
2024-06-06	0	0.620	0.610	0.660	-	-	0	0	-	0.473	0.466	0.504	-	-	0	-	0.00%
2024-06-05	0	0.620	0.580	0.630	-	-	0	0	-	0.473	0.443	0.481	-	-	0	-	0.00%
2024-06-04	0	0.620	0.580	0.630	-	-	0	0	-	0.473	0.443	0.481	-	-	0	-	0.00%
2024-06-03	0	0.620	0.590	0.630	-	-	0	0	-	0.473	0.450	0.481	-	-	0	-	0.00%
2024-05-31	0	0.620	0.600	0.620	-	-	0	0	-	0.473	0.458	0.473	-	-	0	-	0.00%
2024-05-30	0	0.620	0.600	0.630	-	-	0	0	-	0.473	0.458	0.481	-	-	0	-	0.00%
2024-05-29	0	0.620	0.600	0.680	-	-	0	0	-	0.473	0.458	0.519	-	-	0	-	0.00%
2024-05-28	0	0.620	0.600	0.680	-	-	0	0	-	0.473	0.458	0.519	-	-	0	-	0.00%
2024-05-27	0	0.620	0.600	0.640	-	-	0	0	-	0.473	0.458	0.489	-	-	0	-	0.00%
2024-05-24	0	0.620	0.620	0.630	-	-	0	0	-	0.473	0.473	0.481	-	-	0	-	1.64%
2024-05-23	0	0.610	0.600	0.630	-	-	0	0	-	0.466	0.458	0.481	-	-	0	-	0.00%
2024-05-22	0	0.610	0.610	0.640	0.600	0.600	106,000	63,600	0.6000	0.466	0.466	0.489	0.458	0.458	138,834	0.4581	-1.61%
2024-05-21	0	0.620	0.610	0.640	-	-	0	0	-	0.473	0.466	0.489	-	-	0	-	0.00%
2024-05-20	0	0.620	0.620	0.670	0.620	0.690	54,000	34,220	0.6337	0.473	0.473	0.512	0.473	0.527	70,727	0.4838	0.00%
2024-05-17	0	0.620	0.600	0.670	0.600	0.620	92,000	55,800	0.6065	0.473	0.458	0.512	0.458	0.473	120,498	0.4631	3.33%
2024-05-16	0	0.600	0.590	0.600	0.590	0.600	64,000	38,260	0.5978	0.458	0.450	0.458	0.450	0.458	83,824	0.4564	0.00%
2024-05-14	0	0.600	0.590	0.600	-	-	0	0	-	0.458	0.450	0.458	-	-	0	-	0.00%
2024-05-13	0	0.600	0.580	0.600	-	-	0	0	-	0.458	0.443	0.458	-	-	0	-	0.00%
2024-05-10	0	0.600	0.580	0.600	-	-	0	0	-	0.458	0.443	0.458	-	-	0	-	0.00%
2024-05-09	0	0.600	0.580	0.600	0.600	0.600	20,000	12,000	0.6000	0.458	0.443	0.458	0.458	0.458	26,195	0.4581	0.00%
2024-05-08	0	0.600	0.580	0.600	-	-	0	0	-	0.458	0.443	0.458	-	-	0	-	0.00%
2024-05-07	0	0.600	0.590	0.600	0.600	0.610	48,000	28,940	0.6029	0.458	0.450	0.458	0.458	0.466	62,868	0.4603	0.00%
2024-05-06	0	0.600	0.600	0.620	-	-	0	0	-	0.458	0.458	0.473	-	-	0	-	0.00%
2024-05-03	0	0.600	0.580	0.620	0.600	0.600	108,000	64,800	0.6000	0.458	0.443	0.473	0.458	0.458	141,454	0.4581	0.00%
2024-05-02	0	0.600	0.580	0.600	-	-	0	0	-	0.458	0.443	0.458	-	-	0	-	0.00%
2024-04-30	0	0.600	0.600	0.620	0.600	0.600	20,000	12,000	0.6000	0.458	0.458	0.473	0.458	0.458	26,195	0.4581	0.00%
2024-04-29	0	0.600	0.600	0.670	-	-	0	0	-	0.458	0.458	0.512	-	-	0	-	0.00%
2024-04-26	0	0.600	0.580	0.670	-	-	0	0	-	0.458	0.443	0.512	-	-	0	-	0.00%
2024-04-25	0	0.600	0.580	0.630	-	-	0	0	-	0.458	0.443	0.481	-	-	0	-	0.00%
2024-04-24	0	0.600	0.580	0.640	-	-	0	0	-	0.458	0.443	0.489	-	-	0	-	0.00%
2024-04-23	0	0.600	0.580	0.630	-	-	0	0	-	0.458	0.443	0.481	-	-	0	-	0.00%
2024-04-22	0	0.600	0.580	0.640	-	-	0	0	-	0.458	0.443	0.489	-	-	0	-	0.00%
2024-04-19	0	0.600	0.580	0.670	-	-	0	0	-	0.458	0.443	0.512	-	-	0	-	0.00%
2024-04-18	0	0.600	0.580	0.640	-	-	0	0	-	0.458	0.443	0.489	-	-	0	-	0.00%
2024-04-17	0	0.600	0.580	0.600	0.590	0.600	40,000	23,800	0.5950	0.458	0.443	0.458	0.450	0.458	52,390	0.4543	1.69%
2024-04-16	0	0.590	0.590	0.600	-	-	0	0	-	0.450	0.450	0.458	-	-	0	-	0.00%
2024-04-15	0	0.590	0.570	0.600	-	-	0	0	-	0.450	0.435	0.458	-	-	0	-	0.00%
2024-04-12	0	0.590	0.580	0.600	0.590	0.590	20,000	11,800	0.5900	0.450	0.443	0.458	0.450	0.450	26,195	0.4505	0.00%
2024-04-11	0	0.590	0.570	0.600	-	-	0	0	-	0.450	0.435	0.458	-	-	0	-	0.00%
2024-04-10	0	0.590	0.580	0.600	-	-	0	0	-	0.450	0.443	0.458	-	-	0	-	0.00%
2024-04-09	0	0.590	0.570	0.600	-	-	2,000	1,160	0.5800	0.450	0.435	0.458	-	-	2,620	0.4428	0.00%
2024-04-08	0	0.590	0.580	0.640	-	-	0	0	-	0.450	0.443	0.489	-	-	0	-	0.00%
2024-04-05	0	0.590	0.590	0.650	0.590	0.590	14,000	8,260	0.5900	0.450	0.450	0.496	0.450	0.450	18,337	0.4505	-3.28%
2024-04-03	0	0.610	0.580	0.650	-	-	0	0	-	0.466	0.443	0.496	-	-	0	-	0.00%
2024-04-02	0	0.610	0.580	0.650	0.600	0.610	8,000	4,860	0.6075	0.466	0.443	0.496	0.458	0.466	10,478	0.4638	3.39%
2024-03-28	0	0.590	0.560	0.600	-	-	0	0	-	0.450	0.428	0.458	-	-	0	-	0.00%
2024-03-27	0	0.590	0.580	0.600	0.570	0.590	40,000	23,280	0.5820	0.450	0.443	0.458	0.435	0.450	52,390	0.4444	-1.67%
2024-03-26	0	0.600	0.590	0.640	-	-	0	0	-	0.458	0.450	0.489	-	-	0	-	0.00%
2024-03-25	0	0.600	0.600	0.680	-	-	0	0	-	0.458	0.458	0.519	-	-	0	-	0.00%
2024-03-22	0	0.600	0.590	0.620	0.600	0.600	20,000	12,000	0.6000	0.458	0.450	0.473	0.458	0.458	26,195	0.4581	-3.23%
2024-03-21	0	0.620	0.590	0.620	-	-	0	0	-	0.473	0.450	0.473	-	-	0	-	0.00%
2024-03-20	0	0.620	0.590	0.620	0.620	0.620	30,000	18,600	0.6200	0.473	0.450	0.473	0.473	0.473	39,293	0.4734	0.00%
2024-03-19	0	0.620	0.610	0.630	0.620	0.620	10,000	6,200	0.6200	0.473	0.466	0.481	0.473	0.473	13,098	0.4734	1.64%
2024-03-18	0	0.610	0.600	0.630	-	-	0	0	-	0.466	0.458	0.481	-	-	0	-	0.00%
2024-03-15	0	0.610	0.600	0.640	-	-	0	0	-	0.466	0.458	0.489	-	-	0	-	0.00%
2024-03-14	0	0.610	0.560	0.630	0.610	0.610	130,000	79,300	0.6100	0.466	0.428	0.481	0.466	0.466	170,268	0.4657	0.00%
2024-03-13	0	0.610	0.600	0.610	0.610	0.610	70,000	42,700	0.6100	0.466	0.458	0.466	0.466	0.466	91,683	0.4657	-4.69%
2024-03-12	0	0.640	0.640	0.670	0.640	0.640	2,000	1,280	0.6400	0.489	0.489	0.512	0.489	0.489	2,620	0.4886	0.00%
2024-03-11	0	0.640	0.610	0.640	0.600	0.640	42,000	26,000	0.6190	0.489	0.466	0.489	0.458	0.489	55,010	0.4726	0.00%
2024-03-08	0	0.640	0.620	0.640	0.640	0.640	172,000	110,080	0.6400	0.489	0.473	0.489	0.489	0.489	225,278	0.4886	-1.54%
2024-03-07	0	0.650	0.640	0.650	0.650	0.650	118,000	76,700	0.6500	0.496	0.489	0.496	0.496	0.496	154,551	0.4963	-2.99%
2024-03-06	0	0.670	0.660	0.690	-	-	0	0	-	0.512	0.504	0.527	-	-	0	-	0.00%
2024-03-05	0	0.670	0.650	0.700	0.670	0.670	32,000	21,440	0.6700	0.512	0.496	0.534	0.512	0.512	41,912	0.5115	3.08%
2024-03-04	0	0.650	0.650	0.670	-	-	0	0	-	0.496	0.496	0.512	-	-	0	-	0.00%
2024-03-01	0	0.650	0.650	0.670	-	-	0	0	-	0.496	0.496	0.512	-	-	0	-	0.00%
2024-02-29	0	0.650	0.650	0.670	-	-	0	0	-	0.496	0.496	0.512	-	-	0	-	0.00%
2024-02-28	0	0.650	0.650	0.670	-	-	0	0	-	0.496	0.496	0.512	-	-	0	-	1.56%
2024-02-27	0	0.640	0.640	0.670	-	-	0	0	-	0.489	0.489	0.512	-	-	0	-	1.59%
2024-02-26	0	0.630	0.590	0.670	0.630	0.650	14,000	9,040	0.6457	0.481	0.450	0.512	0.481	0.496	18,337	0.4930	-5.97%
2024-02-23	0	0.670	0.640	0.720	0.670	0.670	32,000	21,440	0.6700	0.512	0.489	0.550	0.512	0.512	41,912	0.5115	0.00%
2024-02-22	0	0.670	0.640	0.720	0.650	0.670	30,000	19,540	0.6513	0.512	0.489	0.550	0.496	0.512	39,293	0.4973	6.35%
2024-02-21	0	0.630	0.630	0.670	0.630	0.640	10,000	6,340	0.6340	0.481	0.481	0.512	0.481	0.489	13,098	0.4841	-5.97%
2024-02-20	0	0.670	0.640	0.710	-	-	0	0	-	0.512	0.489	0.542	-	-	0	-	0.00%
2024-02-19	0	0.670	0.640	0.750	-	-	0	0	-	0.512	0.489	0.573	-	-	0	-	0.00%
2024-02-16	0	0.670	0.650	0.670	-	-	0	0	-	0.512	0.496	0.512	-	-	0	-	0.00%
2024-02-15	0	0.670	0.640	0.750	0.670	0.670	2,000	1,340	0.6700	0.512	0.489	0.573	0.512	0.512	2,620	0.5115	0.00%
2024-02-14	0	0.670	0.620	0.670	0.670	0.670	6,000	4,020	0.6700	0.512	0.473	0.512	0.512	0.512	7,859	0.5115	4.69%
2024-02-09	0	0.640	0.640	0.700	-	-	0	0	-	0.489	0.489	0.534	-	-	0	-	0.00%
2024-02-08	0	0.640	0.640	0.700	0.640	0.640	10,000	6,400	0.6400	0.489	0.489	0.534	0.489	0.489	13,098	0.4886	-4.48%
2024-02-07	0	0.670	0.640	0.730	-	-	0	0	-	0.512	0.489	0.557	-	-	0	-	0.00%
2024-02-06	0	0.670	0.640	0.720	-	-	0	0	-	0.512	0.489	0.550	-	-	0	-	0.00%
2024-02-05	0	0.670	0.640	0.720	-	-	0	0	-	0.512	0.489	0.550	-	-	0	-	0.00%
2024-02-02	0	0.670	0.640	0.730	-	-	0	0	-	0.512	0.489	0.557	-	-	0	-	0.00%
2024-02-01	0	0.670	0.650	0.720	0.650	0.680	54,000	36,080	0.6681	0.512	0.496	0.550	0.496	0.519	70,727	0.5101	-1.47%
2024-01-31	0	0.680	0.640	0.680	0.680	0.680	136,000	92,480	0.6800	0.519	0.489	0.519	0.519	0.519	178,127	0.5192	-1.45%
2024-01-30	0	0.690	0.640	0.690	-	-	0	0	-	0.527	0.489	0.527	-	-	0	-	-1.43%
2024-01-29	0	0.700	0.640	0.720	-	-	0	0	-	0.534	0.489	0.550	-	-	0	-	0.00%
2024-01-26	0	0.700	0.650	0.720	-	-	0	0	-	0.534	0.496	0.550	-	-	0	-	0.00%
2024-01-25	0	0.700	0.640	0.720	-	-	0	0	-	0.534	0.489	0.550	-	-	0	-	0.00%
2024-01-24	0	0.700	0.640	0.720	-	-	0	0	-	0.534	0.489	0.550	-	-	0	-	0.00%
2024-01-23	0	0.700	0.640	0.720	-	-	0	0	-	0.534	0.489	0.550	-	-	0	-	0.00%
2024-01-22	0	0.700	0.630	0.720	-	-	0	0	-	0.534	0.481	0.550	-	-	0	-	0.00%
2024-01-19	0	0.700	0.680	0.720	0.700	0.720	24,000	17,200	0.7167	0.534	0.519	0.550	0.534	0.550	31,434	0.5472	-4.11%
2024-01-18	0	0.730	0.700	0.730	-	-	0	0	-	0.557	0.534	0.557	-	-	0	-	0.00%
2024-01-17	0	0.730	0.700	0.730	-	-	0	0	-	0.557	0.534	0.557	-	-	0	-	0.00%
2024-01-16	0	0.730	0.700	0.730	-	-	0	0	-	0.557	0.534	0.557	-	-	0	-	0.00%
2024-01-15	0	0.730	0.700	0.730	-	-	0	0	-	0.557	0.534	0.557	-	-	0	-	0.00%
2024-01-12	0	0.730	0.700	0.730	-	-	0	0	-	0.557	0.534	0.557	-	-	0	-	0.00%
2024-01-11	0	0.730	0.700	0.740	-	-	0	0	-	0.557	0.534	0.565	-	-	0	-	0.00%
2024-01-10	0	0.730	0.660	0.730	-	-	0	0	-	0.557	0.504	0.557	-	-	0	-	-1.35%
2024-01-09	0	0.740	0.660	0.740	-	-	0	0	-	0.565	0.504	0.565	-	-	0	-	0.00%
2024-01-08	0	0.740	0.660	0.740	-	-	0	0	-	0.565	0.504	0.565	-	-	0	-	0.00%
2024-01-05	0	0.740	0.660	0.740	-	-	0	0	-	0.565	0.504	0.565	-	-	0	-	-1.33%
2024-01-04	0	0.750	0.660	0.750	-	-	600	378	0.6300	0.573	0.504	0.573	-	-	786	0.4810	-1.32%
2024-01-03	0	0.760	0.670	0.760	-	-	0	0	-	0.580	0.512	0.580	-	-	0	-	0.00%
2024-01-02	0	0.760	0.680	0.760	-	-	0	0	-	0.580	0.519	0.580	-	-	0	-	0.00%
2023-12-29	0	0.760	0.650	0.760	-	-	0	0	-	0.580	0.496	0.580	-	-	0	-	0.00%
2023-12-28	0	0.760	0.660	0.760	0.760	0.760	10,000	7,600	0.7600	0.580	0.504	0.580	0.580	0.580	13,098	0.5803	5.56%
2023-12-27	0	0.720	0.650	0.780	-	-	0	0	-	0.550	0.496	0.596	-	-	0	-	0.00%
2023-12-22	0	0.720	0.660	0.880	-	-	0	0	-	0.550	0.504	0.672	-	-	0	-	0.00%
2023-12-21	0	0.720	0.650	0.790	-	-	0	0	-	0.550	0.496	0.603	-	-	0	-	0.00%
2023-12-20	0	0.720	0.650	0.800	-	-	0	0	-	0.550	0.496	0.611	-	-	0	-	0.00%
2023-12-19	0	0.720	0.660	0.780	-	-	0	0	-	0.550	0.504	0.596	-	-	0	-	0.00%
2023-12-18	0	0.720	0.650	0.770	-	-	0	0	-	0.550	0.496	0.588	-	-	0	-	0.00%
2023-12-15	0	0.720	0.650	0.780	-	-	0	0	-	0.550	0.496	0.596	-	-	0	-	0.00%
2023-12-14	0	0.720	0.650	0.750	-	-	0	0	-	0.550	0.496	0.573	-	-	0	-	0.00%
2023-12-13	0	0.720	0.640	0.760	-	-	0	0	-	0.550	0.489	0.580	-	-	0	-	0.00%
2023-12-12	0	0.720	0.640	0.770	-	-	0	0	-	0.550	0.489	0.588	-	-	0	-	0.00%
2023-12-11	0	0.720	0.700	0.740	-	-	0	0	-	0.550	0.534	0.565	-	-	0	-	0.00%
2023-12-08	0	0.720	0.650	0.720	-	-	0	0	-	0.550	0.496	0.550	-	-	0	-	0.00%
2023-12-07	0	0.720	0.650	0.720	-	-	0	0	-	0.550	0.496	0.550	-	-	0	-	0.00%
2023-12-06	0	0.720	0.700	0.720	-	-	0	0	-	0.550	0.534	0.550	-	-	0	-	0.00%
2023-12-05	0	0.720	0.700	0.720	-	-	0	0	-	0.550	0.534	0.550	-	-	0	-	0.00%
2023-12-04	0	0.720	0.650	0.720	-	-	0	0	-	0.550	0.496	0.550	-	-	0	-	0.00%
2023-12-01	0	0.720	0.640	0.720	0.720	0.720	4,000	2,880	0.7200	0.550	0.489	0.550	0.550	0.550	5,239	0.5497	12.50%
2023-11-30	0	0.640	0.630	0.690	-	-	0	0	-	0.489	0.481	0.527	-	-	0	-	0.00%
2023-11-29	0	0.640	0.630	0.740	0.640	0.650	22,000	14,100	0.6409	0.489	0.481	0.565	0.489	0.496	28,815	0.4893	-1.54%
2023-11-28	0	0.650	0.650	0.730	-	-	0	0	-	0.496	0.496	0.557	-	-	0	-	0.00%
2023-11-27	0	0.650	0.650	0.730	-	-	0	0	-	0.496	0.496	0.557	-	-	0	-	0.00%
2023-11-24	0	0.650	0.630	0.740	-	-	0	0	-	0.496	0.481	0.565	-	-	0	-	0.00%
2023-11-23	0	0.650	0.630	0.740	-	-	0	0	-	0.496	0.481	0.565	-	-	0	-	0.00%
2023-11-22	0	0.650	0.650	0.740	-	-	0	0	-	0.496	0.496	0.565	-	-	0	-	0.00%
2023-11-21	0	0.650	0.650	0.790	0.650	0.650	2,000	1,300	0.6500	0.496	0.496	0.603	0.496	0.496	2,620	0.4963	-5.80%
2023-11-20	0	0.690	0.630	0.700	-	-	0	0	-	0.527	0.481	0.534	-	-	0	-	0.00%
2023-11-17	0	0.690	0.660	0.690	-	-	0	0	-	0.527	0.504	0.527	-	-	0	-	0.00%
2023-11-16	0	0.690	0.650	0.690	0.690	0.690	10,000	6,900	0.6900	0.527	0.496	0.527	0.527	0.527	13,098	0.5268	1.47%
2023-11-15	0	0.680	0.640	0.700	-	-	0	0	-	0.519	0.489	0.534	-	-	0	-	0.00%
2023-11-14	0	0.680	0.680	0.730	0.680	0.680	10,000	6,800	0.6800	0.519	0.519	0.557	0.519	0.519	13,098	0.5192	0.00%
2023-11-13	0	0.680	0.630	0.710	0.670	0.680	34,000	23,080	0.6788	0.519	0.481	0.542	0.512	0.519	44,532	0.5183	4.62%
2023-11-10	0	0.650	0.650	0.690	0.640	0.700	96,000	63,220	0.6585	0.496	0.496	0.527	0.489	0.534	125,737	0.5028	-4.41%
2023-11-09	0	0.680	0.630	0.730	-	-	0	0	-	0.519	0.481	0.557	-	-	0	-	0.00%
2023-11-08	0	0.680	0.650	0.730	-	-	0	0	-	0.519	0.496	0.557	-	-	0	-	0.00%
2023-11-07	0	0.680	0.680	0.730	0.680	0.680	6,000	4,080	0.6800	0.519	0.519	0.557	0.519	0.519	7,859	0.5192	-1.45%
2023-11-06	0	0.690	0.670	0.730	0.690	0.690	20,000	13,800	0.6900	0.527	0.512	0.557	0.527	0.527	26,195	0.5268	0.00%
2023-11-03	0	0.690	0.690	0.730	-	-	0	0	-	0.527	0.527	0.557	-	-	0	-	0.00%
2023-11-02	0	0.690	0.630	0.730	-	-	0	0	-	0.527	0.481	0.557	-	-	0	-	0.00%
2023-11-01	0	0.690	0.640	0.730	-	-	0	0	-	0.527	0.489	0.557	-	-	0	-	0.00%
2023-10-31	0	0.690	0.650	0.690	-	-	0	0	-	0.527	0.496	0.527	-	-	0	-	-1.43%
2023-10-30	0	0.700	0.690	0.730	-	-	0	0	-	0.534	0.527	0.557	-	-	0	-	0.00%
2023-10-27	0	0.700	0.640	0.720	0.700	0.730	30,000	21,780	0.7260	0.534	0.489	0.550	0.534	0.557	39,293	0.5543	-4.11%
2023-10-26	0	0.730	0.710	0.730	-	-	0	0	-	0.557	0.542	0.557	-	-	0	-	-1.35%
2023-10-25	0	0.740	0.700	0.740	-	-	0	0	-	0.565	0.534	0.565	-	-	0	-	0.00%
2023-10-24	0	0.740	0.650	0.760	-	-	0	0	-	0.565	0.496	0.580	-	-	0	-	0.00%
2023-10-20	0	0.740	0.740	0.760	0.740	0.800	152,000	119,960	0.7892	0.565	0.565	0.580	0.565	0.611	199,083	0.6026	4.23%
2023-10-19	0	0.710	0.640	0.730	0.710	0.710	20,000	14,200	0.7100	0.542	0.489	0.557	0.542	0.542	26,195	0.5421	1.43%
2023-10-18	0	0.700	0.640	0.730	-	-	0	0	-	0.534	0.489	0.557	-	-	0	-	0.00%
2023-10-17	0	0.700	0.650	0.730	-	-	0	0	-	0.534	0.496	0.557	-	-	0	-	0.00%
2023-10-16	0	0.700	0.650	0.760	-	-	0	0	-	0.534	0.496	0.580	-	-	0	-	0.00%
2023-10-13	0	0.700	0.650	0.750	-	-	0	0	-	0.534	0.496	0.573	-	-	0	-	0.00%
2023-10-12	0	0.700	0.630	0.700	-	-	0	0	-	0.534	0.481	0.534	-	-	0	-	0.00%
2023-10-11	0	0.700	0.670	0.740	-	-	0	0	-	0.534	0.512	0.565	-	-	0	-	0.00%
2023-10-10	0	0.700	0.650	0.720	-	-	0	0	-	0.534	0.496	0.550	-	-	0	-	0.00%
2023-10-09	0	0.700	0.640	0.880	-	-	0	0	-	0.534	0.489	0.672	-	-	0	-	0.00%
2023-10-06	0	0.700	0.640	0.750	-	-	0	0	-	0.534	0.489	0.573	-	-	0	-	0.00%
2023-10-05	0	0.700	0.650	0.740	-	-	0	0	-	0.534	0.496	0.565	-	-	0	-	0.00%
2023-10-04	0	0.700	0.680	0.740	-	-	0	0	-	0.534	0.519	0.565	-	-	0	-	0.00%
2023-10-03	0	0.700	0.660	0.740	-	-	0	0	-	0.534	0.504	0.565	-	-	0	-	0.00%
2023-09-29	0	0.700	0.680	0.730	-	-	0	0	-	0.534	0.519	0.557	-	-	0	-	0.00%
2023-09-28	0	0.700	0.680	0.750	-	-	0	0	-	0.534	0.519	0.573	-	-	0	-	0.00%
2023-09-27	0	0.700	0.680	0.740	-	-	0	0	-	0.534	0.519	0.565	-	-	0	-	0.00%
2023-09-26	0	0.700	0.670	0.740	-	-	0	0	-	0.534	0.512	0.565	-	-	0	-	0.00%
2023-09-25	0	0.700	0.690	0.740	-	-	0	0	-	0.534	0.527	0.565	-	-	0	-	0.00%
2023-09-22	0	0.700	0.700	0.730	0.610	0.900	486,000	360,200	0.7412	0.534	0.534	0.557	0.466	0.687	636,541	0.5659	0.00%
2023-09-21	0	0.700	0.650	0.720	-	-	5	3	0.6000	0.534	0.496	0.550	-	-	7	0.4581	0.00%
2023-09-20	0	0.700	0.700	0.770	0.680	0.680	6,000	4,080	0.6800	0.534	0.534	0.588	0.519	0.519	7,859	0.5192	1.45%
2023-09-19	0	0.690	0.660	0.750	0.690	0.690	100,000	69,000	0.6900	0.527	0.504	0.573	0.527	0.527	130,976	0.5268	2.99%
2023-09-18	0	0.670	0.670	0.720	0.630	0.630	10,000	6,300	0.6300	0.512	0.512	0.550	0.481	0.481	13,098	0.4810	-6.94%
2023-09-15	0	0.720	0.640	0.720	-	-	0	0	-	0.550	0.489	0.550	-	-	0	-	-1.37%
2023-09-14	0	0.730	0.700	0.730	-	-	0	0	-	0.557	0.534	0.557	-	-	0	-	0.00%
2023-09-13	0	0.730	0.660	0.730	-	-	0	0	-	0.557	0.504	0.557	-	-	0	-	0.00%
2023-09-12	0	0.730	0.670	0.730	-	-	0	0	-	0.557	0.512	0.557	-	-	0	-	0.00%
2023-09-11	0	0.730	0.700	0.730	0.730	0.740	38,000	28,040	0.7379	0.557	0.534	0.557	0.557	0.565	49,771	0.5634	-1.35%
2023-09-07	0	0.740	0.720	0.760	0.740	0.740	6,000	4,440	0.7400	0.565	0.550	0.580	0.565	0.565	7,859	0.5650	-2.63%
2023-09-06	0	0.760	0.710	0.760	-	-	0	0	-	0.580	0.542	0.580	-	-	0	-	0.00%
2023-09-05	0	0.760	0.730	0.760	0.760	0.760	100,000	76,000	0.7600	0.580	0.557	0.580	0.580	0.580	130,976	0.5803	0.00%
2023-09-04	0	0.760	0.730	0.760	0.750	0.760	68,000	51,580	0.7585	0.580	0.557	0.580	0.573	0.580	89,063	0.5791	1.33%
2023-08-31	0	0.750	0.750	0.760	0.750	0.750	2,000	1,500	0.7500	0.573	0.573	0.580	0.573	0.573	2,620	0.5726	-1.32%
2023-08-30	0	0.760	0.740	0.760	0.730	0.760	38,000	28,300	0.7447	0.580	0.565	0.580	0.557	0.580	49,771	0.5686	4.11%
2023-08-29	0	0.820	0.770	0.820	0.820	0.820	6,000	4,920	0.8200	0.557	0.523	0.557	0.557	0.557	8,827	0.5574	0.00%
2023-08-28	0	0.820	0.770	0.820	0.820	0.820	10,000	8,200	0.8200	0.557	0.523	0.557	0.557	0.557	14,712	0.5574	0.00%
2023-08-25	0	0.820	0.800	0.820	0.770	0.820	224,000	177,000	0.7902	0.557	0.544	0.557	0.523	0.557	329,556	0.5371	6.49%
2023-08-24	0	0.770	0.770	0.790	0.770	0.800	46,000	36,000	0.7826	0.523	0.523	0.537	0.523	0.544	67,677	0.5319	-2.53%
2023-08-23	0	0.790	0.780	0.800	-	-	0	0	-	0.537	0.530	0.544	-	-	0	-	0.00%
2023-08-22	0	0.790	0.760	0.790	-	-	0	0	-	0.537	0.517	0.537	-	-	0	-	0.00%
2023-08-21	0	0.790	0.750	0.790	-	-	0	0	-	0.537	0.510	0.537	-	-	0	-	-1.25%
2023-08-18	0	0.800	0.750	0.810	-	-	0	0	-	0.544	0.510	0.551	-	-	0	-	0.00%
2023-08-17	0	0.800	0.750	0.800	-	-	0	0	-	0.544	0.510	0.544	-	-	0	-	0.00%
2023-08-16	0	0.800	0.720	0.800	-	-	0	0	-	0.544	0.489	0.544	-	-	0	-	0.00%
2023-08-15	0	0.800	0.720	0.800	0.780	0.800	70,400	55,176	0.7838	0.544	0.489	0.544	0.530	0.544	103,575	0.5327	3.90%
2023-08-14	0	0.770	0.770	0.800	-	-	0	0	-	0.523	0.523	0.544	-	-	0	-	0.00%
2023-08-11	0	0.770	0.750	0.800	-	-	0	0	-	0.523	0.510	0.544	-	-	0	-	0.00%
2023-08-10	0	0.770	0.770	0.810	0.770	0.770	4,000	3,080	0.7700	0.523	0.523	0.551	0.523	0.523	5,885	0.5234	0.00%
2023-08-09	0	0.770	0.750	0.770	-	-	0	0	-	0.523	0.510	0.523	-	-	0	-	0.00%
2023-08-08	0	0.770	0.750	0.770	0.770	0.770	2,000	1,540	0.7700	0.523	0.510	0.523	0.523	0.523	2,942	0.5234	-3.75%
2023-08-07	0	0.800	0.770	0.810	-	-	0	0	-	0.544	0.523	0.551	-	-	0	-	0.00%
2023-08-04	0	0.800	0.780	0.800	-	-	0	0	-	0.544	0.530	0.544	-	-	0	-	-1.23%
2023-08-03	0	0.810	0.780	0.810	-	-	0	0	-	0.551	0.530	0.551	-	-	0	-	0.00%
2023-08-02	0	0.810	0.780	0.810	-	-	0	0	-	0.551	0.530	0.551	-	-	0	-	0.00%
2023-08-01	0	0.810	0.770	0.810	0.750	0.810	186,000	144,600	0.7774	0.551	0.523	0.551	0.510	0.551	273,649	0.5284	5.19%
2023-07-31	0	0.770	0.740	0.780	-	-	0	0	-	0.523	0.503	0.530	-	-	0	-	0.00%
2023-07-28	0	0.770	0.720	0.790	-	-	0	0	-	0.523	0.489	0.537	-	-	0	-	0.00%
2023-07-27	0	0.770	0.700	0.780	-	-	0	0	-	0.523	0.476	0.530	-	-	0	-	0.00%
2023-07-26	0	0.770	0.710	0.790	-	-	0	0	-	0.523	0.483	0.537	-	-	0	-	0.00%
2023-07-25	0	0.770	0.750	0.790	0.770	0.770	90,000	69,300	0.7700	0.523	0.510	0.537	0.523	0.523	132,411	0.5234	0.00%
2023-07-24	0	0.770	0.770	0.790	0.770	0.770	28,000	21,560	0.7700	0.523	0.523	0.537	0.523	0.523	41,195	0.5234	0.00%
2023-07-21	0	0.770	0.750	0.800	-	-	0	0	-	0.523	0.510	0.544	-	-	0	-	0.00%
2023-07-20	0	0.770	0.750	0.800	-	-	0	0	-	0.523	0.510	0.544	-	-	0	-	0.00%
2023-07-19	0	0.770	0.750	0.810	-	-	0	0	-	0.523	0.510	0.551	-	-	0	-	0.00%
2023-07-18	0	0.770	0.770	0.800	0.770	0.770	26,000	20,020	0.7700	0.523	0.523	0.544	0.523	0.523	38,252	0.5234	0.00%
2023-07-14	0	0.770	0.750	0.770	-	-	0	0	-	0.523	0.510	0.523	-	-	0	-	-1.28%
2023-07-13	0	0.780	0.700	0.780	0.770	0.780	54,000	41,920	0.7763	0.530	0.476	0.530	0.523	0.530	79,447	0.5277	1.30%
2023-07-12	0	0.770	0.730	0.770	-	-	0	0	-	0.523	0.496	0.523	-	-	0	-	0.00%
2023-07-11	0	0.770	0.740	0.770	-	-	0	0	-	0.523	0.503	0.523	-	-	0	-	-1.28%
2023-07-10	0	0.780	0.720	0.780	-	-	0	0	-	0.530	0.489	0.530	-	-	0	-	0.00%
2023-07-07	0	0.780	0.720	0.780	-	-	0	0	-	0.530	0.489	0.530	-	-	0	-	0.00%
2023-07-06	0	0.780	0.750	0.780	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	-2.50%
2023-07-05	0	0.800	0.740	0.800	0.750	0.800	82,000	63,800	0.7780	0.544	0.503	0.544	0.510	0.544	120,641	0.5288	6.67%
2023-07-04	0	0.750	0.740	0.750	0.700	0.750	106,000	78,240	0.7381	0.510	0.503	0.510	0.476	0.510	155,951	0.5017	1.35%
2023-07-03	0	0.740	0.740	0.750	0.720	0.740	24,000	17,400	0.7250	0.503	0.503	0.510	0.489	0.503	35,310	0.4928	4.23%
2023-06-30	0	0.710	0.690	0.710	0.690	0.710	60,000	42,100	0.7017	0.483	0.469	0.483	0.469	0.483	88,274	0.4769	2.90%
2023-06-29	0	0.690	0.620	0.690	0.690	0.690	22,000	15,180	0.6900	0.469	0.421	0.469	0.469	0.469	32,367	0.4690	0.00%
2023-06-28	0	0.690	0.620	0.690	0.690	0.700	32,000	22,360	0.6988	0.469	0.421	0.469	0.469	0.476	47,079	0.4749	6.15%
2023-06-27	0	0.650	0.590	0.730	-	-	0	0	-	0.442	0.401	0.496	-	-	0	-	0.00%
2023-06-26	0	0.650	0.650	0.730	-	-	0	0	-	0.442	0.442	0.496	-	-	0	-	0.00%
2023-06-23	0	0.650	0.600	0.730	-	-	0	0	-	0.442	0.408	0.496	-	-	0	-	0.00%
2023-06-21	0	0.650	0.620	0.700	-	-	0	0	-	0.442	0.421	0.476	-	-	0	-	0.00%
2023-06-20	0	0.650	0.620	0.700	-	-	0	0	-	0.442	0.421	0.476	-	-	0	-	0.00%
2023-06-19	0	0.650	0.620	0.690	-	-	0	0	-	0.442	0.421	0.469	-	-	0	-	0.00%
2023-06-16	0	0.650	0.610	0.700	-	-	0	0	-	0.442	0.415	0.476	-	-	0	-	0.00%
2023-06-15	0	0.650	0.610	0.690	0.630	0.650	28,000	17,940	0.6407	0.442	0.415	0.469	0.428	0.442	41,195	0.4355	10.17%
2023-06-14	0	0.590	0.580	0.630	-	-	0	0	-	0.401	0.394	0.428	-	-	0	-	0.00%
2023-06-13	0	0.590	0.580	0.630	-	-	0	0	-	0.401	0.394	0.428	-	-	0	-	0.00%
2023-06-12	0	0.590	0.580	0.630	-	-	0	0	-	0.401	0.394	0.428	-	-	0	-	0.00%
2023-06-09	0	0.590	0.590	0.630	-	-	0	0	-	0.401	0.401	0.428	-	-	0	-	1.72%
2023-06-08	0	0.580	0.580	0.630	-	-	0	0	-	0.394	0.394	0.428	-	-	0	-	0.00%
2023-06-07	0	0.580	0.580	0.630	-	-	0	0	-	0.394	0.394	0.428	-	-	0	-	0.00%
2023-06-06	0	0.580	0.580	0.630	-	-	0	0	-	0.394	0.394	0.428	-	-	0	-	0.00%
2023-06-05	0	0.580	0.580	0.630	-	-	0	0	-	0.394	0.394	0.428	-	-	0	-	0.00%
2023-06-02	0	0.580	0.570	0.650	0.570	0.580	30,000	17,380	0.5793	0.394	0.387	0.442	0.387	0.394	44,137	0.3938	-3.33%
2023-06-01	0	0.600	0.580	0.680	-	-	0	0	-	0.408	0.394	0.462	-	-	0	-	0.00%
2023-05-31	0	0.600	0.580	0.600	0.600	0.750	80,000	54,000	0.6750	0.408	0.394	0.408	0.408	0.510	117,699	0.4588	0.00%
2023-05-30	0	0.600	0.580	0.680	-	-	0	0	-	0.408	0.394	0.462	-	-	0	-	0.00%
2023-05-29	0	0.600	0.580	0.680	-	-	0	0	-	0.408	0.394	0.462	-	-	0	-	0.00%
2023-05-25	0	0.600	0.580	0.600	0.600	0.600	10,000	6,000	0.6000	0.408	0.394	0.408	0.408	0.408	14,712	0.4078	0.00%
2023-05-24	0	0.600	0.580	0.680	-	-	0	0	-	0.408	0.394	0.462	-	-	0	-	0.00%
2023-05-23	0	0.600	0.580	0.680	-	-	0	0	-	0.408	0.394	0.462	-	-	0	-	0.00%
2023-05-22	0	0.600	0.580	0.680	-	-	0	0	-	0.408	0.394	0.462	-	-	0	-	0.00%
2023-05-19	0	0.600	0.580	0.600	-	-	0	0	-	0.408	0.394	0.408	-	-	0	-	0.00%
2023-05-18	0	0.600	0.580	0.600	-	-	0	0	-	0.408	0.394	0.408	-	-	0	-	0.00%
2023-05-17	0	0.600	0.580	0.690	-	-	0	0	-	0.408	0.394	0.469	-	-	0	-	0.00%
2023-05-16	0	0.600	0.590	0.700	-	-	0	0	-	0.408	0.401	0.476	-	-	0	-	0.00%
2023-05-15	0	0.600	0.580	0.690	-	-	0	0	-	0.408	0.394	0.469	-	-	0	-	0.00%
2023-05-12	0	0.600	0.580	0.680	-	-	0	0	-	0.408	0.394	0.462	-	-	0	-	0.00%
2023-05-11	0	0.600	0.590	0.700	-	-	0	0	-	0.408	0.401	0.476	-	-	0	-	0.00%
2023-05-10	0	0.600	0.580	0.600	-	-	0	0	-	0.408	0.394	0.408	-	-	0	-	0.00%
2023-05-09	0	0.600	0.590	0.680	-	-	0	0	-	0.408	0.401	0.462	-	-	0	-	0.00%
2023-05-08	0	0.600	0.590	0.600	-	-	0	0	-	0.408	0.401	0.408	-	-	0	-	0.00%
2023-05-05	0	0.600	0.590	0.680	-	-	0	0	-	0.408	0.401	0.462	-	-	0	-	0.00%
2023-05-04	0	0.600	0.590	0.680	-	-	0	0	-	0.408	0.401	0.462	-	-	0	-	0.00%
2023-05-03	0	0.600	0.600	0.670	-	-	0	0	-	0.408	0.408	0.455	-	-	0	-	0.00%
2023-05-02	0	0.600	0.580	0.680	-	-	0	0	-	0.408	0.394	0.462	-	-	0	-	0.00%
2023-04-28	0	0.600	0.600	0.690	-	-	0	0	-	0.408	0.408	0.469	-	-	0	-	0.00%
2023-04-27	0	0.600	0.580	0.680	-	-	0	0	-	0.408	0.394	0.462	-	-	0	-	0.00%
2023-04-26	0	0.600	0.580	0.650	-	-	0	0	-	0.408	0.394	0.442	-	-	0	-	0.00%
2023-04-25	0	0.600	0.600	0.640	0.600	0.600	164,000	98,400	0.6000	0.408	0.408	0.435	0.408	0.408	241,282	0.4078	-4.76%
2023-04-24	0	0.630	0.600	0.690	-	-	0	0	-	0.428	0.408	0.469	-	-	0	-	0.00%
2023-04-21	0	0.630	0.600	0.630	-	-	0	0	-	0.428	0.408	0.428	-	-	0	-	0.00%
2023-04-20	0	0.630	0.600	0.690	-	-	0	0	-	0.428	0.408	0.469	-	-	0	-	0.00%
2023-04-19	0	0.630	0.610	0.700	-	-	0	0	-	0.428	0.415	0.476	-	-	0	-	0.00%
2023-04-18	0	0.630	0.600	0.700	-	-	0	0	-	0.428	0.408	0.476	-	-	0	-	0.00%
2023-04-17	0	0.630	0.600	0.690	-	-	0	0	-	0.428	0.408	0.469	-	-	0	-	0.00%
2023-04-14	0	0.630	0.600	0.690	-	-	0	0	-	0.428	0.408	0.469	-	-	0	-	0.00%
2023-04-13	0	0.630	0.610	0.690	-	-	0	0	-	0.428	0.415	0.469	-	-	0	-	0.00%
2023-04-12	0	0.630	0.600	0.690	-	-	0	0	-	0.428	0.408	0.469	-	-	0	-	0.00%
2023-04-11	0	0.630	0.600	0.690	-	-	0	0	-	0.428	0.408	0.469	-	-	0	-	0.00%
2023-04-06	0	0.630	0.630	0.690	-	-	0	0	-	0.428	0.428	0.469	-	-	0	-	0.00%
2023-04-04	0	0.630	0.630	0.690	-	-	0	0	-	0.428	0.428	0.469	-	-	0	-	0.00%
2023-04-03	0	0.630	0.630	0.690	-	-	0	0	-	0.428	0.428	0.469	-	-	0	-	0.00%
2023-03-31	0	0.630	0.630	0.650	-	-	0	0	-	0.428	0.428	0.442	-	-	0	-	0.00%
2023-03-30	0	0.630	0.630	0.680	-	-	0	0	-	0.428	0.428	0.462	-	-	0	-	0.00%
2023-03-29	0	0.630	0.630	0.680	-	-	0	0	-	0.428	0.428	0.462	-	-	0	-	1.61%
2023-03-28	0	0.620	0.620	0.680	-	-	0	0	-	0.421	0.421	0.462	-	-	0	-	0.00%
2023-03-27	0	0.620	0.600	0.680	-	-	0	0	-	0.421	0.408	0.462	-	-	0	-	0.00%
2023-03-24	0	0.620	0.620	0.680	-	-	0	0	-	0.421	0.421	0.462	-	-	0	-	0.00%
2023-03-23	0	0.620	0.600	0.680	-	-	0	0	-	0.421	0.408	0.462	-	-	0	-	0.00%
2023-03-22	0	0.620	0.600	0.680	-	-	0	0	-	0.421	0.408	0.462	-	-	0	-	0.00%
2023-03-21	0	0.620	0.620	0.710	0.610	0.610	10,000	6,100	0.6100	0.421	0.421	0.483	0.415	0.415	14,712	0.4146	-8.82%
2023-03-20	0	0.680	0.600	0.720	-	-	0	0	-	0.462	0.408	0.489	-	-	0	-	0.00%
2023-03-17	0	0.680	0.600	0.680	-	-	0	0	-	0.462	0.408	0.462	-	-	0	-	0.00%
2023-03-16	0	0.680	0.610	0.680	-	-	0	0	-	0.462	0.415	0.462	-	-	0	-	0.00%
2023-03-15	0	0.680	0.600	0.680	-	-	0	0	-	0.462	0.408	0.462	-	-	0	-	0.00%
2023-03-14	0	0.680	0.590	0.680	-	-	0	0	-	0.462	0.401	0.462	-	-	0	-	0.00%
2023-03-13	0	0.680	0.660	0.680	-	-	0	0	-	0.462	0.449	0.462	-	-	0	-	0.00%
2023-03-10	0	0.680	0.660	0.680	-	-	0	0	-	0.462	0.449	0.462	-	-	0	-	0.00%
2023-03-09	0	0.680	0.660	0.680	-	-	0	0	-	0.462	0.449	0.462	-	-	0	-	0.00%
2023-03-08	0	0.680	0.660	0.680	-	-	0	0	-	0.462	0.449	0.462	-	-	0	-	0.00%
2023-03-07	0	0.680	0.660	0.680	-	-	0	0	-	0.462	0.449	0.462	-	-	0	-	0.00%
2023-03-06	0	0.680	0.660	0.700	-	-	0	0	-	0.462	0.449	0.476	-	-	0	-	0.00%
2023-03-03	0	0.680	0.660	0.680	0.680	0.680	50,000	34,000	0.6800	0.462	0.449	0.462	0.462	0.462	73,562	0.4622	0.00%
2023-03-02	0	0.680	0.680	0.690	0.680	0.680	10,000	6,800	0.6800	0.462	0.462	0.469	0.462	0.462	14,712	0.4622	-1.45%
2023-03-01	0	0.690	0.680	0.730	-	-	0	0	-	0.469	0.462	0.496	-	-	0	-	0.00%
2023-02-28	0	0.690	0.660	0.740	-	-	0	0	-	0.469	0.449	0.503	-	-	0	-	0.00%
2023-02-27	0	0.690	0.670	0.750	-	-	0	0	-	0.469	0.455	0.510	-	-	0	-	0.00%
2023-02-24	0	0.690	0.660	0.750	-	-	0	0	-	0.469	0.449	0.510	-	-	0	-	0.00%
2023-02-23	0	0.690	0.680	0.750	-	-	0	0	-	0.469	0.462	0.510	-	-	0	-	0.00%
2023-02-22	0	0.690	0.680	0.700	-	-	2,000	1,360	0.6800	0.469	0.462	0.476	-	-	2,942	0.4622	0.00%
2023-02-21	0	0.690	0.680	0.690	0.690	0.690	14,000	9,660	0.6900	0.469	0.462	0.469	0.469	0.469	20,597	0.4690	0.00%
2023-02-20	0	0.690	0.680	0.730	-	-	0	0	-	0.469	0.462	0.496	-	-	0	-	0.00%
2023-02-17	0	0.690	0.680	0.730	-	-	0	0	-	0.469	0.462	0.496	-	-	0	-	0.00%
2023-02-16	0	0.690	0.680	0.720	-	-	0	0	-	0.469	0.462	0.489	-	-	0	-	0.00%
2023-02-15	0	0.690	0.690	0.720	0.690	0.690	10,000	6,840	0.6840	0.469	0.469	0.489	0.469	0.469	14,712	0.4649	-4.17%
2023-02-14	0	0.720	0.680	0.720	-	-	0	0	-	0.489	0.462	0.489	-	-	0	-	0.00%
2023-02-13	0	0.720	0.690	0.720	0.720	0.720	8,000	5,760	0.7200	0.489	0.469	0.489	0.489	0.489	11,770	0.4894	5.88%
2023-02-10	0	0.680	0.680	0.720	-	-	0	0	-	0.462	0.462	0.489	-	-	0	-	0.00%
2023-02-09	0	0.680	0.680	0.740	-	-	2,000	1,360	0.6800	0.462	0.462	0.503	-	-	2,942	0.4622	0.00%
2023-02-08	0	0.680	0.680	0.760	-	-	0	0	-	0.462	0.462	0.517	-	-	0	-	0.00%
2023-02-07	0	0.680	0.680	0.750	-	-	0	0	-	0.462	0.462	0.510	-	-	0	-	0.00%
2023-02-06	0	0.680	0.680	0.760	0.680	0.700	142,000	99,280	0.6992	0.462	0.462	0.517	0.462	0.476	208,915	0.4752	-2.86%
2023-02-03	0	0.700	0.700	0.730	-	-	0	0	-	0.476	0.476	0.496	-	-	0	-	0.00%
2023-02-02	0	0.700	0.700	0.740	0.700	0.700	50,000	35,000	0.7000	0.476	0.476	0.503	0.476	0.476	73,562	0.4758	-2.78%
2023-02-01	0	0.720	0.700	0.750	-	-	0	0	-	0.489	0.476	0.510	-	-	0	-	0.00%
2023-01-31	0	0.720	0.700	0.720	-	-	0	0	-	0.489	0.476	0.489	-	-	0	-	0.00%
2023-01-30	0	0.720	0.680	0.720	-	-	0	0	-	0.489	0.462	0.489	-	-	0	-	-1.37%
2023-01-27	0	0.730	0.680	0.730	-	-	0	0	-	0.496	0.462	0.496	-	-	0	-	0.00%
2023-01-26	0	0.730	0.690	0.740	-	-	0	0	-	0.496	0.469	0.503	-	-	0	-	0.00%
2023-01-20	0	0.730	0.680	0.740	-	-	0	0	-	0.496	0.462	0.503	-	-	0	-	0.00%
2023-01-19	0	0.730	0.710	0.730	0.730	0.730	100,000	73,000	0.7300	0.496	0.483	0.496	0.496	0.496	147,123	0.4962	0.00%
2023-01-18	0	0.730	0.680	0.730	-	-	0	0	-	0.496	0.462	0.496	-	-	0	-	0.00%
2023-01-17	0	0.730	0.700	0.740	0.700	0.730	146,000	105,980	0.7259	0.496	0.476	0.503	0.476	0.496	214,800	0.4934	4.29%
2023-01-16	0	0.700	0.670	0.710	-	-	0	0	-	0.476	0.455	0.483	-	-	0	-	0.00%
2023-01-13	0	0.700	0.660	0.700	0.700	0.700	50,000	35,000	0.7000	0.476	0.449	0.476	0.476	0.476	73,562	0.4758	0.00%
2023-01-12	0	0.700	0.680	0.700	-	-	0	0	-	0.476	0.462	0.476	-	-	0	-	0.00%
2023-01-11	0	0.700	0.660	0.700	0.700	0.700	14,000	9,800	0.7000	0.476	0.449	0.476	0.476	0.476	20,597	0.4758	0.00%
2023-01-10	0	0.700	0.700	0.710	0.700	0.700	82,000	57,400	0.7000	0.476	0.476	0.483	0.476	0.476	120,641	0.4758	-1.41%
2023-01-09	0	0.710	0.650	0.710	0.720	0.720	10,000	7,200	0.7200	0.483	0.442	0.483	0.489	0.489	14,712	0.4894	12.70%
2023-01-06	0	0.630	0.630	0.690	-	-	0	0	-	0.428	0.428	0.469	-	-	0	-	1.61%
2023-01-05	0	0.620	0.620	0.710	-	-	0	0	-	0.421	0.421	0.483	-	-	0	-	0.00%
2023-01-04	0	0.620	0.620	0.710	-	-	0	0	-	0.421	0.421	0.483	-	-	0	-	0.00%
2023-01-03	0	0.620	0.580	0.690	-	-	0	0	-	0.421	0.394	0.469	-	-	0	-	0.00%
2022-12-30	0	0.620	0.600	0.680	-	-	0	0	-	0.421	0.408	0.462	-	-	0	-	0.00%
2022-12-29	0	0.620	0.600	0.680	-	-	0	0	-	0.421	0.408	0.462	-	-	0	-	0.00%
2022-12-28	0	0.620	0.590	0.660	-	-	0	0	-	0.421	0.401	0.449	-	-	0	-	0.00%
2022-12-23	0	0.620	0.610	0.710	-	-	0	0	-	0.421	0.415	0.483	-	-	0	-	0.00%
2022-12-22	0	0.620	0.610	0.710	-	-	0	0	-	0.421	0.415	0.483	-	-	0	-	0.00%
2022-12-21	0	0.620	0.600	0.690	-	-	0	0	-	0.421	0.408	0.469	-	-	0	-	0.00%
2022-12-20	0	0.620	0.600	0.700	-	-	0	0	-	0.421	0.408	0.476	-	-	0	-	0.00%
2022-12-19	0	0.620	0.610	0.710	-	-	0	0	-	0.421	0.415	0.483	-	-	0	-	0.00%
2022-12-16	0	0.620	0.620	0.690	0.620	0.620	20,000	12,400	0.6200	0.421	0.421	0.469	0.421	0.421	29,425	0.4214	0.00%
2022-12-15	0	0.620	0.620	0.710	-	-	0	0	-	0.421	0.421	0.483	-	-	0	-	0.00%
2022-12-14	0	0.620	0.590	0.680	-	-	0	0	-	0.421	0.401	0.462	-	-	0	-	0.00%
2022-12-13	0	0.620	0.620	0.690	-	-	0	0	-	0.421	0.421	0.469	-	-	0	-	0.00%
2022-12-12	0	0.620	0.620	0.670	-	-	0	0	-	0.421	0.421	0.455	-	-	0	-	1.64%
2022-12-09	0	0.610	0.610	0.680	0.610	0.610	2,000	1,220	0.6100	0.415	0.415	0.462	0.415	0.415	2,942	0.4146	0.00%
2022-12-08	0	0.610	0.610	0.690	-	-	0	0	-	0.415	0.415	0.469	-	-	0	-	1.67%
2022-12-07	0	0.600	0.600	0.690	-	-	0	0	-	0.408	0.408	0.469	-	-	0	-	0.00%
2022-12-06	0	0.600	0.600	0.690	-	-	0	0	-	0.408	0.408	0.469	-	-	0	-	0.00%
2022-12-05	0	0.600	0.600	0.690	-	-	0	0	-	0.408	0.408	0.469	-	-	0	-	0.00%
2022-12-02	0	0.600	0.590	0.690	-	-	0	0	-	0.408	0.401	0.469	-	-	0	-	0.00%
2022-12-01	0	0.600	0.600	0.690	-	-	0	0	-	0.408	0.408	0.469	-	-	0	-	0.00%
2022-11-30	0	0.600	0.580	0.690	-	-	0	0	-	0.408	0.394	0.469	-	-	0	-	0.00%
2022-11-29	0	0.600	0.600	0.690	0.600	0.600	14,000	8,400	0.6000	0.408	0.408	0.469	0.408	0.408	20,597	0.4078	-1.64%
2022-11-28	0	0.610	0.610	0.850	0.600	0.620	23,400	14,412	0.6159	0.415	0.415	0.578	0.408	0.421	34,427	0.4186	-1.61%
2022-11-25	0	0.620	0.620	0.680	0.620	0.620	4,000	2,480	0.6200	0.421	0.421	0.462	0.421	0.421	5,885	0.4214	1.64%
2022-11-24	0	0.610	0.560	0.610	0.610	0.610	20,000	12,200	0.6100	0.415	0.381	0.415	0.415	0.415	29,425	0.4146	0.00%
2022-11-23	0	0.610	0.560	0.620	-	-	0	0	-	0.415	0.381	0.421	-	-	0	-	0.00%
2022-11-22	0	0.610	0.560	0.610	-	-	0	0	-	0.415	0.381	0.415	-	-	0	-	0.00%
2022-11-21	0	0.610	0.560	0.680	-	-	0	0	-	0.415	0.381	0.462	-	-	0	-	0.00%
2022-11-18	0	0.610	0.560	0.680	-	-	0	0	-	0.415	0.381	0.462	-	-	0	-	0.00%
2022-11-17	0	0.610	0.560	0.680	-	-	200,000	112,000	0.5600	0.415	0.381	0.462	-	-	294,246	0.3806	0.00%
2022-11-16	0	0.610	0.560	0.680	-	-	0	0	-	0.415	0.381	0.462	-	-	0	-	0.00%
2022-11-15	0	0.610	0.560	0.640	-	-	0	0	-	0.415	0.381	0.435	-	-	0	-	0.00%
2022-11-14	0	0.610	0.560	0.680	-	-	0	0	-	0.415	0.381	0.462	-	-	0	-	0.00%
2022-11-11	0	0.610	0.560	0.610	-	-	0	0	-	0.415	0.381	0.415	-	-	0	-	0.00%
2022-11-10	0	0.610	0.560	0.610	-	-	0	0	-	0.415	0.381	0.415	-	-	0	-	0.00%
2022-11-09	0	0.610	0.560	0.610	-	-	0	0	-	0.415	0.381	0.415	-	-	0	-	0.00%
2022-11-08	0	0.610	0.560	0.620	-	-	0	0	-	0.415	0.381	0.421	-	-	0	-	0.00%
2022-11-07	0	0.610	0.560	0.610	-	-	0	0	-	0.415	0.381	0.415	-	-	0	-	0.00%
2022-11-04	0	0.610	0.560	0.610	0.600	0.610	10,000	6,060	0.6060	0.415	0.381	0.415	0.408	0.415	14,712	0.4119	5.17%
2022-11-03	0	0.580	0.570	0.600	0.580	0.580	20,000	11,600	0.5800	0.394	0.387	0.408	0.394	0.394	29,425	0.3942	-6.45%
2022-11-02	0	0.620	0.560	0.620	-	-	0	0	-	0.421	0.381	0.421	-	-	0	-	0.00%
2022-11-01	0	0.620	0.560	0.620	-	-	0	0	-	0.421	0.381	0.421	-	-	0	-	0.00%
2022-10-31	0	0.620	0.550	0.620	-	-	0	0	-	0.421	0.374	0.421	-	-	0	-	0.00%
2022-10-28	0	0.620	0.550	0.620	-	-	0	0	-	0.421	0.374	0.421	-	-	0	-	0.00%
2022-10-27	0	0.620	0.560	0.620	-	-	0	0	-	0.421	0.381	0.421	-	-	0	-	0.00%
2022-10-26	0	0.620	0.560	0.620	0.600	0.620	10,000	6,080	0.6080	0.421	0.381	0.421	0.408	0.421	14,712	0.4133	6.90%
2022-10-25	0	0.580	0.580	0.600	0.580	0.580	6,000	3,480	0.5800	0.394	0.394	0.408	0.394	0.394	8,827	0.3942	1.75%
2022-10-24	0	0.570	0.550	0.600	-	-	0	0	-	0.387	0.374	0.408	-	-	0	-	0.00%
2022-10-21	0	0.570	0.550	0.600	-	-	0	0	-	0.387	0.374	0.408	-	-	0	-	0.00%
2022-10-20	0	0.570	0.550	0.600	-	-	0	0	-	0.387	0.374	0.408	-	-	0	-	0.00%
2022-10-19	0	0.570	0.550	0.600	-	-	0	0	-	0.387	0.374	0.408	-	-	0	-	0.00%
2022-10-18	0	0.570	0.550	0.600	-	-	0	0	-	0.387	0.374	0.408	-	-	0	-	0.00%
2022-10-17	0	0.570	0.550	0.600	-	-	0	0	-	0.387	0.374	0.408	-	-	0	-	0.00%
2022-10-14	0	0.570	0.550	0.600	-	-	0	0	-	0.387	0.374	0.408	-	-	0	-	0.00%
2022-10-13	0	0.570	0.550	0.600	-	-	0	0	-	0.387	0.374	0.408	-	-	0	-	0.00%
2022-10-12	0	0.570	0.550	0.600	-	-	0	0	-	0.387	0.374	0.408	-	-	0	-	0.00%
2022-10-11	0	0.570	0.570	0.600	-	-	0	0	-	0.387	0.387	0.408	-	-	0	-	1.79%
2022-10-10	0	0.560	0.550	0.600	-	-	0	0	-	0.381	0.374	0.408	-	-	0	-	0.00%
2022-10-07	0	0.560	0.550	0.600	-	-	0	0	-	0.381	0.374	0.408	-	-	0	-	0.00%
2022-10-06	0	0.560	0.560	0.600	-	-	0	0	-	0.381	0.381	0.408	-	-	0	-	0.00%
2022-10-05	0	0.560	0.560	0.600	-	-	0	0	-	0.381	0.381	0.408	-	-	0	-	1.82%
2022-10-03	0	0.550	0.550	0.640	0.550	0.550	6,200	3,400	0.5484	0.374	0.374	0.435	0.374	0.374	9,122	0.3727	-3.51%
2022-09-30	0	0.570	0.550	0.580	0.570	0.570	2,000	1,140	0.5700	0.387	0.374	0.394	0.387	0.387	2,942	0.3874	-1.72%
2022-09-29	0	0.580	0.550	0.580	-	-	0	0	-	0.394	0.374	0.394	-	-	0	-	0.00%
2022-09-28	0	0.580	0.550	0.580	0.580	0.580	2,000	1,160	0.5800	0.394	0.374	0.394	0.394	0.394	2,942	0.3942	0.00%
2022-09-27	0	0.580	0.550	0.640	-	-	0	0	-	0.394	0.374	0.435	-	-	0	-	0.00%
2022-09-26	0	0.580	0.560	0.590	0.560	0.580	34,000	19,120	0.5624	0.394	0.381	0.401	0.381	0.394	50,022	0.3822	-3.33%
2022-09-23	0	0.600	0.570	0.650	-	-	0	0	-	0.408	0.387	0.442	-	-	0	-	0.00%
2022-09-22	0	0.600	0.600	0.640	0.560	0.600	52,000	30,960	0.5954	0.408	0.408	0.435	0.381	0.408	76,504	0.4047	3.45%
2022-09-21	0	0.580	0.560	0.580	0.580	0.590	46,000	26,720	0.5809	0.394	0.381	0.394	0.394	0.401	67,677	0.3948	-3.33%
2022-09-20	0	0.600	0.580	0.600	0.600	0.600	28,000	16,800	0.6000	0.408	0.394	0.408	0.408	0.408	41,195	0.4078	-3.23%
2022-09-19	0	0.620	0.600	0.660	-	-	0	0	-	0.421	0.408	0.449	-	-	0	-	0.00%
2022-09-16	0	0.620	0.600	0.660	-	-	0	0	-	0.421	0.408	0.449	-	-	0	-	0.00%
2022-09-15	0	0.620	0.600	0.650	-	-	0	0	-	0.421	0.408	0.442	-	-	0	-	0.00%
2022-09-14	0	0.620	0.600	0.660	-	-	0	0	-	0.421	0.408	0.449	-	-	0	-	0.00%
2022-09-13	0	0.620	0.600	0.620	-	-	0	0	-	0.421	0.408	0.421	-	-	0	-	-1.59%
2022-09-09	0	0.630	0.620	0.650	0.630	0.630	2,000	1,260	0.6300	0.428	0.421	0.442	0.428	0.428	2,942	0.4282	1.61%
2022-09-08	0	0.620	0.620	0.660	0.600	0.600	2,000	1,200	0.6000	0.421	0.421	0.449	0.408	0.408	2,942	0.4078	-4.62%
2022-09-07	0	0.650	0.600	0.660	0.650	0.650	4,000	2,600	0.6500	0.442	0.408	0.449	0.442	0.442	5,885	0.4418	3.17%
2022-09-06	0	0.630	0.600	0.670	-	-	0	0	-	0.428	0.408	0.455	-	-	0	-	0.00%
2022-09-05	0	0.630	0.610	0.660	-	-	0	0	-	0.428	0.415	0.449	-	-	0	-	0.00%
2022-09-02	0	0.630	0.600	0.690	-	-	0	0	-	0.428	0.408	0.469	-	-	0	-	0.00%
2022-09-01	0	0.630	0.610	0.680	-	-	0	0	-	0.428	0.415	0.462	-	-	0	-	0.00%
2022-08-31	0	0.630	0.630	0.670	-	-	0	0	-	0.428	0.428	0.455	-	-	0	-	0.00%
2022-08-30	0	0.630	0.630	0.700	-	-	0	0	-	0.428	0.428	0.476	-	-	0	-	-0.00%
2022-08-29	0	0.660	0.630	0.730	-	-	0	0	-	0.428	0.409	0.474	-	-	0	-	0.00%
2022-08-26	0	0.660	0.630	0.710	-	-	0	0	-	0.428	0.409	0.461	-	-	0	-	0.00%
2022-08-25	0	0.660	0.630	0.740	-	-	0	0	-	0.428	0.409	0.480	-	-	0	-	0.00%
2022-08-24	0	0.660	0.650	0.680	0.650	0.660	4,000	2,620	0.6550	0.428	0.422	0.441	0.422	0.428	6,165	0.4250	1.54%
2022-08-23	0	0.650	0.640	0.660	-	-	0	0	-	0.422	0.415	0.428	-	-	0	-	0.00%
2022-08-22	0	0.650	0.630	0.660	-	-	0	0	-	0.422	0.409	0.428	-	-	0	-	0.00%
2022-08-19	0	0.650	0.630	0.680	-	-	0	0	-	0.422	0.409	0.441	-	-	0	-	0.00%
2022-08-18	0	0.650	0.630	0.710	-	-	0	0	-	0.422	0.409	0.461	-	-	0	-	0.00%
2022-08-17	0	0.650	0.630	0.730	-	-	0	0	-	0.422	0.409	0.474	-	-	0	-	0.00%
2022-08-16	0	0.650	0.630	0.650	-	-	0	0	-	0.422	0.409	0.422	-	-	0	-	0.00%
2022-08-15	0	0.650	0.640	0.730	-	-	0	0	-	0.422	0.415	0.474	-	-	0	-	0.00%
2022-08-12	0	0.650	0.630	0.700	-	-	0	0	-	0.422	0.409	0.454	-	-	0	-	0.00%
2022-08-11	0	0.650	0.630	0.700	-	-	0	0	-	0.422	0.409	0.454	-	-	0	-	0.00%
2022-08-10	0	0.650	0.630	0.650	0.650	0.650	2,000	1,300	0.6500	0.422	0.409	0.422	0.422	0.422	3,083	0.4217	0.00%
2022-08-09	0	0.650	0.650	0.700	0.630	0.640	12,000	7,600	0.6333	0.422	0.422	0.454	0.409	0.415	18,495	0.4109	-2.99%
2022-08-08	0	0.670	0.640	0.700	-	-	0	0	-	0.435	0.415	0.454	-	-	0	-	0.00%
2022-08-05	0	0.670	0.630	0.700	-	-	0	0	-	0.435	0.409	0.454	-	-	0	-	0.00%
2022-08-04	0	0.670	0.660	0.700	-	-	0	0	-	0.435	0.428	0.454	-	-	0	-	0.00%
2022-08-03	0	0.670	0.650	0.730	-	-	0	0	-	0.435	0.422	0.474	-	-	0	-	0.00%
2022-08-02	0	0.670	0.620	0.720	-	-	0	0	-	0.435	0.402	0.467	-	-	0	-	0.00%
2022-08-01	0	0.670	0.610	0.730	-	-	0	0	-	0.435	0.396	0.474	-	-	0	-	0.00%
2022-07-29	0	0.670	0.610	0.730	-	-	0	0	-	0.435	0.396	0.474	-	-	0	-	0.00%
2022-07-28	0	0.670	0.650	0.730	-	-	0	0	-	0.435	0.422	0.474	-	-	0	-	0.00%
2022-07-27	0	0.670	0.610	0.730	-	-	0	0	-	0.435	0.396	0.474	-	-	0	-	0.00%
2022-07-26	0	0.670	0.630	0.730	-	-	0	0	-	0.435	0.409	0.474	-	-	0	-	0.00%
2022-07-25	0	0.670	0.630	0.670	-	-	0	0	-	0.435	0.409	0.435	-	-	0	-	0.00%
2022-07-22	0	0.670	0.670	0.710	0.670	0.670	2,000	1,340	0.6700	0.435	0.435	0.461	0.435	0.435	3,083	0.4347	1.52%
2022-07-21	0	0.660	0.630	0.690	-	-	0	0	-	0.428	0.409	0.448	-	-	0	-	0.00%
2022-07-20	0	0.660	0.630	0.710	-	-	0	0	-	0.428	0.409	0.461	-	-	0	-	0.00%
2022-07-19	0	0.660	0.630	0.720	-	-	0	0	-	0.428	0.409	0.467	-	-	0	-	0.00%
2022-07-18	0	0.660	0.630	0.690	-	-	0	0	-	0.428	0.409	0.448	-	-	0	-	0.00%
2022-07-15	0	0.660	0.620	0.700	-	-	0	0	-	0.428	0.402	0.454	-	-	0	-	0.00%
2022-07-14	0	0.660	0.630	0.690	-	-	0	0	-	0.428	0.409	0.448	-	-	0	-	0.00%
2022-07-13	0	0.660	0.640	0.660	0.660	0.660	20,000	13,200	0.6600	0.428	0.415	0.428	0.428	0.428	30,826	0.4282	-4.35%
2022-07-12	0	0.690	0.630	0.690	-	-	0	0	-	0.448	0.409	0.448	-	-	0	-	0.00%
2022-07-11	0	0.690	0.640	0.690	-	-	0	0	-	0.448	0.415	0.448	-	-	0	-	-1.43%
2022-07-08	0	0.700	0.650	0.700	-	-	0	0	-	0.454	0.422	0.454	-	-	0	-	0.00%
2022-07-07	0	0.700	0.660	0.700	-	-	0	0	-	0.454	0.428	0.454	-	-	0	-	0.00%
2022-07-06	0	0.700	0.660	0.720	0.700	0.700	16,000	11,200	0.7000	0.454	0.428	0.467	0.454	0.454	24,661	0.4542	2.94%
2022-07-05	0	0.680	0.660	0.680	0.660	0.680	18,000	12,080	0.6711	0.441	0.428	0.441	0.428	0.441	27,743	0.4354	3.03%
2022-07-04	0	0.660	0.630	0.660	0.550	0.660	272,076	167,585	0.6159	0.428	0.409	0.428	0.357	0.428	419,348	0.3996	-9.59%
2022-06-30	0	0.730	0.680	0.730	-	-	0	0	-	0.474	0.441	0.474	-	-	0	-	0.00%
2022-06-29	0	0.730	0.710	0.730	-	-	10,000	7,000	0.7000	0.474	0.461	0.474	-	-	15,413	0.4542	0.00%
2022-06-28	0	0.730	0.650	0.730	-	-	0	0	-	0.474	0.422	0.474	-	-	0	-	0.00%
2022-06-27	0	0.730	0.660	0.730	-	-	0	0	-	0.474	0.428	0.474	-	-	0	-	0.00%
2022-06-24	0	0.730	0.670	0.730	0.650	0.730	28,000	19,000	0.6786	0.474	0.435	0.474	0.422	0.474	43,156	0.4403	-1.35%
2022-06-23	0	0.740	0.650	0.740	-	-	0	0	-	0.480	0.422	0.480	-	-	0	-	0.00%
2022-06-22	0	0.740	0.650	0.740	-	-	0	0	-	0.480	0.422	0.480	-	-	0	-	0.00%
2022-06-21	0	0.740	0.720	0.740	-	-	0	0	-	0.480	0.467	0.480	-	-	0	-	0.00%
2022-06-20	0	0.740	0.720	0.740	0.740	0.740	4,000	2,960	0.7400	0.480	0.467	0.480	0.480	0.480	6,165	0.4801	0.00%
2022-06-17	0	0.740	0.640	0.740	0.740	0.740	10,000	7,400	0.7400	0.480	0.415	0.480	0.480	0.480	15,413	0.4801	8.82%
2022-06-16	0	0.680	0.630	0.720	-	-	0	0	-	0.441	0.409	0.467	-	-	0	-	0.00%
2022-06-15	0	0.680	0.630	0.740	-	-	400	220	0.5500	0.441	0.409	0.480	-	-	617	0.3568	0.00%
2022-06-14	0	0.680	0.640	0.740	-	-	0	0	-	0.441	0.415	0.480	-	-	0	-	0.00%
2022-06-13	0	0.680	0.640	0.750	-	-	0	0	-	0.441	0.415	0.487	-	-	0	-	0.00%
2022-06-10	0	0.680	0.650	0.750	-	-	0	0	-	0.441	0.422	0.487	-	-	0	-	0.00%
2022-06-09	0	0.680	0.680	0.720	-	-	0	0	-	0.441	0.441	0.467	-	-	0	-	0.00%
2022-06-08	0	0.680	0.680	0.720	-	-	0	0	-	0.441	0.441	0.467	-	-	0	-	0.00%
2022-06-07	0	0.680	0.680	0.710	-	-	0	0	-	0.441	0.441	0.461	-	-	0	-	0.00%
2022-06-06	0	0.680	0.670	0.750	0.680	0.680	20,000	13,440	0.6720	0.441	0.435	0.487	0.441	0.441	30,826	0.4360	0.00%
2022-06-02	0	0.680	0.680	0.740	0.680	0.680	10,000	6,800	0.6800	0.441	0.441	0.480	0.441	0.441	15,413	0.4412	-2.86%
2022-06-01	0	0.700	0.680	0.710	-	-	0	0	-	0.454	0.441	0.461	-	-	0	-	0.00%
2022-05-31	0	0.700	0.680	0.700	0.700	0.700	24,000	16,800	0.7000	0.454	0.441	0.454	0.454	0.454	36,991	0.4542	1.45%
2022-05-30	0	0.690	0.690	0.730	0.690	0.690	14,000	9,660	0.6900	0.448	0.448	0.474	0.448	0.448	21,578	0.4477	-1.43%
2022-05-27	0	0.700	0.650	0.700	-	-	0	0	-	0.454	0.422	0.454	-	-	0	-	0.00%
2022-05-26	0	0.700	0.650	0.700	-	-	0	0	-	0.454	0.422	0.454	-	-	0	-	0.00%
2022-05-25	0	0.700	0.650	0.700	-	-	0	0	-	0.454	0.422	0.454	-	-	0	-	0.00%
2022-05-24	0	0.700	0.650	0.720	0.700	0.700	48,000	33,600	0.7000	0.454	0.422	0.467	0.454	0.454	73,982	0.4542	6.06%
2022-05-23	0	0.660	0.630	0.750	0.660	0.660	40,000	26,400	0.6600	0.428	0.409	0.487	0.428	0.428	61,652	0.4282	-4.35%
2022-05-20	0	0.690	0.690	0.790	-	-	0	0	-	0.448	0.448	0.513	-	-	0	-	0.00%
2022-05-19	0	0.690	0.630	0.750	-	-	0	0	-	0.448	0.409	0.487	-	-	0	-	0.00%
2022-05-18	0	0.690	0.630	0.750	-	-	0	0	-	0.448	0.409	0.487	-	-	0	-	0.00%
2022-05-17	0	0.690	0.630	0.690	-	-	0	0	-	0.448	0.409	0.448	-	-	0	-	-1.43%
2022-05-16	0	0.700	0.660	0.700	-	-	0	0	-	0.454	0.428	0.454	-	-	0	-	0.00%
2022-05-13	0	0.700	0.650	0.700	-	-	0	0	-	0.454	0.422	0.454	-	-	0	-	0.00%
2022-05-12	0	0.700	0.630	0.700	-	-	0	0	-	0.454	0.409	0.454	-	-	0	-	-1.41%
2022-05-11	0	0.710	0.630	0.710	-	-	0	0	-	0.461	0.409	0.461	-	-	0	-	0.00%
2022-05-10	0	0.710	0.680	0.710	0.710	0.710	6,000	4,260	0.7100	0.461	0.441	0.461	0.461	0.461	9,248	0.4607	7.58%
2022-05-06	0	0.660	0.650	0.700	-	-	0	0	-	0.428	0.422	0.454	-	-	0	-	0.00%
2022-05-05	0	0.660	0.660	0.690	-	-	0	0	-	0.428	0.428	0.448	-	-	0	-	0.00%
2022-05-04	0	0.660	0.650	0.720	0.660	0.700	40,000	27,360	0.6840	0.428	0.422	0.467	0.428	0.454	61,652	0.4438	1.54%
2022-05-03	0	0.650	0.650	0.700	-	-	0	0	-	0.422	0.422	0.454	-	-	0	-	0.00%
2022-04-29	0	0.650	0.650	0.750	0.650	0.650	2,000	1,300	0.6500	0.422	0.422	0.487	0.422	0.422	3,083	0.4217	-5.80%
2022-04-28	0	0.690	0.650	0.700	-	-	0	0	-	0.448	0.422	0.454	-	-	0	-	-1.43%
2022-04-27	0	0.700	0.630	0.700	0.690	0.700	10,000	6,940	0.6940	0.454	0.409	0.454	0.448	0.454	15,413	0.4503	7.69%
2022-04-26	0	0.650	0.650	0.700	-	-	0	0	-	0.422	0.422	0.454	-	-	0	-	0.00%
2022-04-25	0	0.650	0.630	0.700	-	-	0	0	-	0.422	0.409	0.454	-	-	0	-	0.00%
2022-04-22	0	0.650	0.630	0.710	-	-	0	0	-	0.422	0.409	0.461	-	-	0	-	0.00%
2022-04-21	0	0.650	0.650	0.710	0.650	0.650	2,000	1,300	0.6500	0.422	0.422	0.461	0.422	0.422	3,083	0.4217	-4.41%
2022-04-20	0	0.680	0.660	0.710	-	-	0	0	-	0.441	0.428	0.461	-	-	0	-	0.00%
2022-04-19	0	0.680	0.660	0.700	-	-	0	0	-	0.441	0.428	0.454	-	-	0	-	0.00%
2022-04-14	0	0.680	0.680	0.780	-	-	0	0	-	0.441	0.441	0.506	-	-	0	-	0.00%
2022-04-13	0	0.680	0.650	0.730	-	-	0	0	-	0.441	0.422	0.474	-	-	0	-	0.00%
2022-04-12	0	0.680	0.650	0.780	-	-	0	0	-	0.441	0.422	0.506	-	-	0	-	0.00%
2022-04-11	0	0.680	0.650	0.780	-	-	0	0	-	0.441	0.422	0.506	-	-	0	-	0.00%
2022-04-08	0	0.680	0.650	0.750	-	-	0	0	-	0.441	0.422	0.487	-	-	0	-	0.00%
2022-04-07	0	0.680	0.680	0.730	0.680	0.680	10,000	6,800	0.6800	0.441	0.441	0.474	0.441	0.441	15,413	0.4412	0.00%
2022-04-06	0	0.680	0.660	0.720	-	-	0	0	-	0.441	0.428	0.467	-	-	0	-	0.00%
2022-04-04	0	0.680	0.650	0.680	-	-	0	0	-	0.441	0.422	0.441	-	-	0	-	0.00%
2022-04-01	0	0.680	0.650	0.710	-	-	0	0	-	0.441	0.422	0.461	-	-	0	-	-1.45%
2022-03-31	0	0.690	0.660	0.710	0.710	0.710	30,000	21,300	0.7100	0.448	0.428	0.461	0.461	0.461	46,239	0.4607	0.00%
2022-03-30	0	0.690	0.650	0.780	-	-	0	0	-	0.448	0.422	0.506	-	-	0	-	0.00%
2022-03-29	0	0.690	0.660	0.780	-	-	76	46	0.6053	0.448	0.428	0.506	-	-	117	0.3927	0.00%
2022-03-28	0	0.690	0.650	0.780	-	-	0	0	-	0.448	0.422	0.506	-	-	0	-	0.00%
2022-03-25	0	0.690	0.690	0.730	-	-	0	0	-	0.448	0.448	0.474	-	-	0	-	0.00%
2022-03-24	0	0.690	0.660	0.740	0.690	0.700	70,000	48,700	0.6957	0.448	0.428	0.480	0.448	0.454	107,890	0.4514	4.55%
2022-03-23	0	0.660	0.660	0.710	-	-	0	0	-	0.428	0.428	0.461	-	-	0	-	0.00%
2022-03-22	0	0.660	0.660	0.700	-	-	0	0	-	0.428	0.428	0.454	-	-	0	-	0.00%
2022-03-21	0	0.660	0.660	0.690	0.630	0.630	10,000	6,300	0.6300	0.428	0.428	0.448	0.409	0.409	15,413	0.4087	-4.35%
2022-03-18	0	0.690	0.690	0.700	0.690	0.690	4,000	2,760	0.6900	0.448	0.448	0.454	0.448	0.448	6,165	0.4477	2.99%
2022-03-17	0	0.670	0.620	0.710	-	-	0	0	-	0.435	0.402	0.461	-	-	0	-	0.00%
2022-03-16	0	0.670	0.640	0.700	0.670	0.670	4,000	2,680	0.6700	0.435	0.415	0.454	0.435	0.435	6,165	0.4347	3.08%
2022-03-15	0	0.650	0.650	0.670	0.640	0.680	32,000	21,400	0.6688	0.422	0.422	0.435	0.415	0.441	49,321	0.4339	-4.41%
2022-03-14	0	0.680	0.640	0.720	-	-	0	0	-	0.441	0.415	0.467	-	-	0	-	0.00%
2022-03-11	0	0.680	0.650	0.700	0.680	0.700	94,000	63,980	0.6806	0.441	0.422	0.454	0.441	0.454	144,881	0.4416	3.03%
2022-03-10	0	0.660	0.640	0.680	-	-	0	0	-	0.428	0.415	0.441	-	-	0	-	0.00%
2022-03-09	0	0.660	0.660	0.710	0.660	0.660	4,000	2,640	0.6600	0.428	0.428	0.461	0.428	0.428	6,165	0.4282	-4.35%
2022-03-08	0	0.690	0.650	0.980	-	-	0	0	-	0.448	0.422	0.636	-	-	0	-	0.00%
2022-03-07	0	0.690	0.650	0.730	-	-	0	0	-	0.448	0.422	0.474	-	-	0	-	0.00%
2022-03-04	0	0.690	0.650	0.790	-	-	0	0	-	0.448	0.422	0.513	-	-	0	-	0.00%
2022-03-03	0	0.690	0.650	0.750	-	-	0	0	-	0.448	0.422	0.487	-	-	0	-	0.00%
2022-03-02	0	0.690	0.650	-	-	-	0	0	-	0.448	0.422	-	-	-	0	-	0.00%
2022-03-01	0	0.690	0.660	0.700	0.680	0.700	14,000	9,600	0.6857	0.448	0.428	0.454	0.441	0.454	21,578	0.4449	1.47%
2022-02-28	0	0.680	0.660	0.740	-	-	0	0	-	0.441	0.428	0.480	-	-	0	-	0.00%
2022-02-25	0	0.680	0.680	0.780	-	-	0	0	-	0.441	0.441	0.506	-	-	0	-	0.00%
2022-02-24	0	0.680	0.660	0.700	-	-	200	128	0.6400	0.441	0.428	0.454	-	-	308	0.4152	-2.86%
2022-02-23	0	0.700	0.660	0.720	-	-	0	0	-	0.454	0.428	0.467	-	-	0	-	0.00%
2022-02-22	0	0.700	0.680	-	0.650	0.700	58,000	38,940	0.6714	0.454	0.441	-	0.422	0.454	89,395	0.4356	-4.11%
2022-02-21	0	0.730	0.700	0.730	-	-	0	0	-	0.474	0.454	0.474	-	-	0	-	0.00%
2022-02-18	0	0.730	0.720	0.730	0.730	0.730	2,000	1,460	0.7300	0.474	0.467	0.474	0.474	0.474	3,083	0.4736	1.39%
2022-02-17	0	0.720	0.720	0.750	-	-	0	0	-	0.467	0.467	0.487	-	-	0	-	0.00%
2022-02-16	0	0.720	0.720	0.750	0.720	0.720	20,000	14,400	0.7200	0.467	0.467	0.487	0.467	0.467	30,826	0.4671	0.00%
2022-02-15	0	0.720	0.720	0.750	0.720	0.720	114,000	82,080	0.7200	0.467	0.467	0.487	0.467	0.467	175,707	0.4671	1.41%
2022-02-14	0	0.710	0.710	0.750	0.710	0.710	20,000	14,200	0.7100	0.461	0.461	0.487	0.461	0.461	30,826	0.4607	0.00%
2022-02-11	0	0.710	0.710	0.730	0.690	0.730	138,000	97,680	0.7078	0.461	0.461	0.474	0.448	0.474	212,698	0.4592	4.41%
2022-02-10	0	0.680	0.640	0.680	0.680	0.700	215,400	148,550	0.6896	0.441	0.415	0.441	0.441	0.454	331,994	0.4474	-4.23%
2022-02-09	0	0.710	0.710	0.740	0.710	0.740	80,000	58,700	0.7338	0.461	0.461	0.480	0.461	0.480	123,303	0.4761	-2.74%
2022-02-08	0	0.730	0.730	0.740	-	-	0	0	-	0.474	0.474	0.480	-	-	0	-	0.00%
2022-02-07	0	0.730	0.730	0.740	0.730	0.730	102,000	74,460	0.7300	0.474	0.474	0.480	0.474	0.474	157,212	0.4736	0.00%
2022-02-04	0	0.730	0.730	0.740	-	-	0	0	-	0.474	0.474	0.480	-	-	0	-	0.00%
2022-01-31	0	0.730	0.700	0.740	-	-	0	0	-	0.474	0.454	0.480	-	-	0	-	0.00%
2022-01-28	0	0.730	0.730	0.740	0.730	0.740	698,000	510,040	0.7307	0.474	0.474	0.480	0.474	0.480	1,075,821	0.4741	-1.35%
2022-01-27	0	0.740	0.730	0.740	-	-	0	0	-	0.480	0.474	0.480	-	-	0	-	0.00%
2022-01-26	0	0.740	0.730	0.740	-	-	0	0	-	0.480	0.474	0.480	-	-	0	-	0.00%
2022-01-25	0	0.740	0.730	0.740	-	-	0	0	-	0.480	0.474	0.480	-	-	0	-	0.00%
2022-01-24	0	0.740	0.740	0.750	0.740	0.740	50,000	37,000	0.7400	0.480	0.480	0.487	0.480	0.480	77,065	0.4801	0.00%
2022-01-21	0	0.740	0.720	0.740	-	-	0	0	-	0.480	0.467	0.480	-	-	0	-	0.00%
2022-01-20	0	0.740	0.730	0.750	0.740	0.740	90,000	66,600	0.7400	0.480	0.474	0.487	0.480	0.480	138,716	0.4801	0.00%
2022-01-19	0	0.740	0.730	0.740	0.740	0.740	10,000	7,400	0.7400	0.480	0.474	0.480	0.480	0.480	15,413	0.4801	0.00%
2022-01-18	0	0.740	0.730	0.740	0.740	0.740	42,000	31,080	0.7400	0.480	0.474	0.480	0.480	0.480	64,734	0.4801	1.37%
2022-01-17	0	0.730	0.700	0.750	-	-	14,000	10,360	0.7400	0.474	0.454	0.487	-	-	21,578	0.4801	0.00%
2022-01-14	0	0.730	0.720	0.740	-	-	0	0	-	0.474	0.467	0.480	-	-	0	-	0.00%
2022-01-13	0	0.730	0.700	0.730	0.730	0.730	18,000	13,140	0.7300	0.474	0.454	0.474	0.474	0.474	27,743	0.4736	0.00%
2022-01-12	0	0.730	0.700	0.730	0.730	0.730	66,000	48,180	0.7300	0.474	0.454	0.474	0.474	0.474	101,725	0.4736	0.00%
2022-01-11	0	0.730	0.720	0.740	-	-	0	0	-	0.474	0.467	0.480	-	-	0	-	0.00%
2022-01-10	0	0.730	0.700	0.740	0.730	0.730	14,000	10,260	0.7329	0.474	0.454	0.480	0.474	0.474	21,578	0.4755	-1.35%
2022-01-07	0	0.740	0.730	0.740	0.730	0.740	162,000	118,300	0.7302	0.480	0.474	0.480	0.474	0.480	249,689	0.4738	0.00%
2022-01-06	0	0.740	0.700	0.740	0.740	0.740	110,000	81,400	0.7400	0.480	0.454	0.480	0.480	0.480	169,542	0.4801	0.00%
2022-01-05	0	0.740	0.700	0.740	-	-	0	0	-	0.480	0.454	0.480	-	-	0	-	-1.33%
2022-01-04	0	0.750	0.700	0.750	0.740	0.750	166,000	123,060	0.7413	0.487	0.454	0.487	0.480	0.487	255,854	0.4810	1.35%
2022-01-03	0	0.740	0.700	0.750	-	-	0	0	-	0.480	0.454	0.487	-	-	0	-	0.00%
2021-12-31	0	0.740	0.700	0.740	0.740	0.740	16,000	11,840	0.7400	0.480	0.454	0.480	0.480	0.480	24,661	0.4801	0.00%
2021-12-30	0	0.740	0.700	0.740	0.740	0.740	26,000	19,240	0.7400	0.480	0.454	0.480	0.480	0.480	40,074	0.4801	-1.33%
2021-12-29	0	0.750	0.710	0.750	0.750	0.750	30,000	22,500	0.7500	0.487	0.461	0.487	0.487	0.487	46,239	0.4866	0.00%
2021-12-28	0	0.750	0.720	0.750	0.740	0.750	64,000	47,520	0.7425	0.487	0.467	0.487	0.480	0.487	98,643	0.4817	1.35%
2021-12-24	0	0.740	0.700	0.760	-	-	0	0	-	0.480	0.454	0.493	-	-	0	-	0.00%
2021-12-23	0	0.740	0.700	0.750	-	-	0	0	-	0.480	0.454	0.487	-	-	0	-	0.00%
2021-12-22	0	0.740	0.700	0.770	-	-	0	0	-	0.480	0.454	0.500	-	-	0	-	0.00%
2021-12-21	0	0.740	0.700	0.750	-	-	0	0	-	0.480	0.454	0.487	-	-	0	-	0.00%
2021-12-20	0	0.740	0.700	0.750	-	-	0	0	-	0.480	0.454	0.487	-	-	0	-	0.00%
2021-12-17	0	0.740	0.700	0.750	-	-	0	0	-	0.480	0.454	0.487	-	-	0	-	0.00%
2021-12-16	0	0.740	0.700	0.750	-	-	0	0	-	0.480	0.454	0.487	-	-	0	-	0.00%
2021-12-15	0	0.740	0.700	0.740	-	-	0	0	-	0.480	0.454	0.480	-	-	0	-	0.00%
2021-12-14	0	0.740	0.700	0.740	-	-	0	0	-	0.480	0.454	0.480	-	-	0	-	0.00%
2021-12-13	0	0.740	0.700	0.740	0.740	0.740	2,000	1,480	0.7400	0.480	0.454	0.480	0.480	0.480	3,083	0.4801	0.00%
2021-12-10	0	0.740	0.700	0.740	-	-	0	0	-	0.480	0.454	0.480	-	-	0	-	0.00%
2021-12-09	0	0.740	0.700	0.740	-	-	0	0	-	0.480	0.454	0.480	-	-	0	-	0.00%
2021-12-08	0	0.740	0.700	0.740	0.740	0.740	34,000	25,160	0.7400	0.480	0.454	0.480	0.480	0.480	52,404	0.4801	0.00%
2021-12-07	0	0.740	0.700	0.740	0.740	0.740	16,000	11,840	0.7400	0.480	0.454	0.480	0.480	0.480	24,661	0.4801	1.37%
2021-12-06	0	0.730	0.670	0.740	0.730	0.730	2,000	1,460	0.7300	0.474	0.435	0.480	0.474	0.474	3,083	0.4736	0.00%
2021-12-03	0	0.730	0.670	0.740	-	-	0	0	-	0.474	0.435	0.480	-	-	0	-	0.00%
2021-12-02	0	0.730	0.700	0.750	-	-	0	0	-	0.474	0.454	0.487	-	-	0	-	0.00%
2021-12-01	0	0.730	0.670	0.730	-	-	0	0	-	0.474	0.435	0.474	-	-	0	-	0.00%
2021-11-30	0	0.730	0.730	0.750	0.730	0.730	56,000	40,880	0.7300	0.474	0.474	0.487	0.474	0.474	86,312	0.4736	0.00%
2021-11-29	0	0.730	0.670	0.740	0.730	0.730	26,000	18,980	0.7300	0.474	0.435	0.480	0.474	0.474	40,074	0.4736	0.00%
2021-11-26	0	0.730	0.730	0.740	0.700	0.740	58,000	41,340	0.7128	0.474	0.474	0.480	0.454	0.480	89,395	0.4624	0.00%
2021-11-25	0	0.730	0.710	0.740	-	-	0	0	-	0.474	0.461	0.480	-	-	0	-	0.00%
2021-11-24	0	0.730	0.710	0.740	0.730	0.730	52,000	37,960	0.7300	0.474	0.461	0.480	0.474	0.474	80,147	0.4736	0.00%
2021-11-23	0	0.730	0.730	0.740	0.730	0.740	24,000	17,560	0.7317	0.474	0.474	0.480	0.474	0.480	36,991	0.4747	-1.35%
2021-11-22	0	0.740	0.740	0.750	0.710	0.750	110,000	80,220	0.7293	0.480	0.480	0.487	0.461	0.487	169,542	0.4732	4.23%
2021-11-19	0	0.710	0.710	0.740	-	-	10,000	7,400	0.7400	0.461	0.461	0.480	-	-	15,413	0.4801	0.00%
2021-11-18	0	0.710	0.710	0.740	-	-	0	0	-	0.461	0.461	0.480	-	-	0	-	0.00%
2021-11-17	0	0.710	0.710	0.730	0.700	0.700	10,000	7,000	0.7000	0.461	0.461	0.474	0.454	0.454	15,413	0.4542	1.43%
2021-11-16	0	0.700	0.700	0.720	0.700	0.700	10,000	7,000	0.7000	0.454	0.454	0.467	0.454	0.454	15,413	0.4542	0.00%
2021-11-15	0	0.700	0.640	0.700	-	-	0	0	-	0.454	0.415	0.454	-	-	0	-	0.00%
2021-11-12	0	0.700	0.630	0.700	-	-	0	0	-	0.454	0.409	0.454	-	-	0	-	0.00%
2021-11-11	0	0.700	0.630	0.700	-	-	0	0	-	0.454	0.409	0.454	-	-	0	-	0.00%
2021-11-10	0	0.700	0.630	0.700	0.700	0.700	2,000	1,400	0.7000	0.454	0.409	0.454	0.454	0.454	3,083	0.4542	0.00%
2021-11-09	0	0.700	0.630	0.700	0.700	0.700	28,000	19,600	0.7000	0.454	0.409	0.454	0.454	0.454	43,156	0.4542	0.00%
2021-11-08	0	0.700	0.670	0.740	0.700	0.700	24,000	16,800	0.7000	0.454	0.435	0.480	0.454	0.454	36,991	0.4542	6.06%
2021-11-05	0	0.660	0.660	0.720	-	-	0	0	-	0.428	0.428	0.467	-	-	0	-	0.00%
2021-11-04	0	0.660	0.660	0.700	-	-	0	0	-	0.428	0.428	0.454	-	-	0	-	0.00%
2021-11-03	0	0.660	0.660	0.700	-	-	0	0	-	0.428	0.428	0.454	-	-	0	-	0.00%
2021-11-02	0	0.660	0.650	0.700	-	-	0	0	-	0.428	0.422	0.454	-	-	0	-	0.00%
2021-11-01	0	0.660	0.650	0.670	-	-	0	0	-	0.428	0.422	0.435	-	-	0	-	0.00%
2021-10-29	0	0.660	0.640	0.690	-	-	0	0	-	0.428	0.415	0.448	-	-	0	-	0.00%
2021-10-28	0	0.660	0.640	0.700	-	-	0	0	-	0.428	0.415	0.454	-	-	0	-	0.00%
2021-10-27	0	0.660	0.640	0.700	-	-	0	0	-	0.428	0.415	0.454	-	-	0	-	0.00%
2021-10-26	0	0.660	0.640	0.720	-	-	30,000	19,800	0.6600	0.428	0.415	0.467	-	-	46,239	0.4282	0.00%
2021-10-25	0	0.660	0.630	0.720	-	-	0	0	-	0.428	0.409	0.467	-	-	0	-	0.00%
2021-10-22	0	0.660	0.640	0.670	-	-	0	0	-	0.428	0.415	0.435	-	-	0	-	0.00%
2021-10-21	0	0.660	0.660	0.670	-	-	0	0	-	0.428	0.428	0.435	-	-	0	-	0.00%
2021-10-20	0	0.660	0.630	0.660	-	-	0	0	-	0.428	0.409	0.428	-	-	0	-	0.00%
2021-10-19	0	0.660	0.630	0.670	0.660	0.660	24,000	15,840	0.6600	0.428	0.409	0.435	0.428	0.428	36,991	0.4282	3.13%
2021-10-18	0	0.640	0.640	0.670	-	-	0	0	-	0.415	0.415	0.435	-	-	0	-	1.59%
2021-10-15	0	0.630	0.630	0.670	0.630	0.630	4,000	2,520	0.6300	0.409	0.409	0.435	0.409	0.409	6,165	0.4087	0.00%
2021-10-12	0	0.630	0.630	0.660	0.630	0.650	64,000	40,360	0.6306	0.409	0.409	0.428	0.409	0.422	98,643	0.4092	-5.97%
2021-10-11	0	0.670	0.630	0.670	-	-	0	0	-	0.435	0.409	0.435	-	-	0	-	0.00%
2021-10-08	0	0.670	0.630	0.700	-	-	0	0	-	0.435	0.409	0.454	-	-	0	-	0.00%
2021-10-07	0	0.670	0.630	0.700	-	-	0	0	-	0.435	0.409	0.454	-	-	0	-	0.00%
2021-10-06	0	0.670	0.650	0.710	-	-	64,000	42,880	0.6700	0.435	0.422	0.461	-	-	98,643	0.4347	0.00%
2021-10-05	0	0.670	0.650	0.690	-	-	20,000	13,600	0.6800	0.435	0.422	0.448	-	-	30,826	0.4412	0.00%
2021-10-04	0	0.670	0.650	0.680	-	-	0	0	-	0.435	0.422	0.441	-	-	0	-	0.00%
2021-09-30	0	0.670	0.630	0.670	0.680	0.680	20,000	13,600	0.6800	0.435	0.409	0.435	0.441	0.441	30,826	0.4412	3.08%
2021-09-29	0	0.650	0.630	0.680	-	-	0	0	-	0.422	0.409	0.441	-	-	0	-	0.00%
2021-09-28	0	0.650	0.630	0.680	-	-	0	0	-	0.422	0.409	0.441	-	-	0	-	0.00%
2021-09-27	0	0.650	0.630	0.680	-	-	0	0	-	0.422	0.409	0.441	-	-	0	-	0.00%
2021-09-24	0	0.650	0.630	0.680	-	-	0	0	-	0.422	0.409	0.441	-	-	0	-	0.00%
2021-09-23	0	0.650	0.630	0.680	-	-	0	0	-	0.422	0.409	0.441	-	-	0	-	0.00%
2021-09-21	0	0.650	0.650	0.660	0.650	0.660	32,000	20,900	0.6531	0.422	0.422	0.428	0.422	0.428	49,321	0.4238	3.17%
2021-09-20	0	0.630	0.630	0.650	0.620	0.630	32,000	20,040	0.6263	0.409	0.409	0.422	0.402	0.409	49,321	0.4063	0.00%
2021-09-17	0	0.630	0.630	0.660	0.630	0.630	60,000	37,800	0.6300	0.409	0.409	0.428	0.409	0.409	92,477	0.4087	-4.55%
2021-09-16	0	0.660	0.630	0.680	0.630	0.660	112,000	72,960	0.6514	0.428	0.409	0.441	0.409	0.428	172,625	0.4227	0.00%
2021-09-15	0	0.660	0.630	0.660	0.650	0.660	34,000	22,340	0.6571	0.428	0.409	0.428	0.422	0.428	52,404	0.4263	1.54%
2021-09-14	0	0.650	0.650	0.670	-	-	0	0	-	0.422	0.422	0.435	-	-	0	-	0.00%
2021-09-13	0	0.650	0.650	0.670	-	-	0	0	-	0.422	0.422	0.435	-	-	0	-	0.00%
2021-09-10	0	0.650	0.630	0.670	-	-	0	0	-	0.422	0.409	0.435	-	-	0	-	0.00%
2021-09-09	0	0.650	0.630	0.670	0.650	0.650	34,000	22,100	0.6500	0.422	0.409	0.435	0.422	0.422	52,404	0.4217	0.00%
2021-09-08	0	0.650	0.650	0.670	-	-	0	0	-	0.422	0.422	0.435	-	-	0	-	0.00%
2021-09-07	0	0.650	0.650	0.670	0.650	0.650	20,000	13,000	0.6500	0.422	0.422	0.435	0.422	0.422	30,826	0.4217	0.00%
2021-09-06	0	0.650	0.630	0.660	0.630	0.650	64,000	40,800	0.6375	0.422	0.409	0.428	0.409	0.422	98,643	0.4136	3.17%
2021-09-03	0	0.630	0.630	0.660	0.630	0.650	24,200	15,680	0.6479	0.409	0.409	0.428	0.409	0.422	37,299	0.4204	-3.08%
2021-09-02	0	0.650	0.630	0.650	0.650	0.650	20,000	13,000	0.6500	0.422	0.409	0.422	0.422	0.422	30,826	0.4217	1.56%
2021-09-01	0	0.640	0.620	0.660	0.560	0.650	520,000	311,680	0.5994	0.415	0.402	0.428	0.363	0.422	801,471	0.3889	-8.57%
2021-08-31	0	0.700	0.630	0.700	0.700	0.700	80,000	56,000	0.7000	0.454	0.409	0.454	0.454	0.454	123,303	0.4542	-1.41%
2021-08-30	0	0.780	0.740	0.780	0.730	0.790	372,000	286,740	0.7708	0.461	0.437	0.461	0.431	0.467	629,889	0.4552	6.85%
2021-08-27	0	0.730	0.690	0.730	-	-	0	0	-	0.431	0.408	0.431	-	-	0	-	0.00%
2021-08-26	0	0.730	0.690	0.750	0.720	0.730	144,000	104,120	0.7231	0.431	0.408	0.443	0.425	0.431	243,828	0.4270	4.29%
2021-08-25	0	0.700	0.670	0.710	-	-	0	0	-	0.413	0.396	0.419	-	-	0	-	0.00%
2021-08-24	0	0.700	0.700	0.710	0.700	0.700	14,000	9,800	0.7000	0.413	0.413	0.419	0.413	0.413	23,705	0.4134	0.00%
2021-08-23	0	0.700	0.700	0.710	0.700	0.700	20,000	14,000	0.7000	0.413	0.413	0.419	0.413	0.413	33,865	0.4134	1.45%
2021-08-20	0	0.690	0.680	0.700	0.690	0.690	10,000	6,900	0.6900	0.408	0.402	0.413	0.408	0.408	16,932	0.4075	-1.43%
2021-08-19	0	0.700	0.700	0.730	0.690	0.690	58,200	40,150	0.6899	0.413	0.413	0.431	0.408	0.408	98,547	0.4074	0.00%
2021-08-18	0	0.700	0.700	0.730	-	-	10,000	7,300	0.7300	0.413	0.413	0.431	-	-	16,932	0.4311	1.45%
2021-08-17	0	0.690	0.690	0.710	-	-	0	0	-	0.408	0.408	0.419	-	-	0	-	0.00%
2021-08-16	0	0.690	0.690	0.710	0.690	0.690	2,000	1,380	0.6900	0.408	0.408	0.419	0.408	0.408	3,386	0.4075	0.00%
2021-08-13	0	0.690	0.690	0.710	-	-	0	0	-	0.408	0.408	0.419	-	-	0	-	0.00%
2021-08-12	0	0.690	0.680	0.720	-	-	0	0	-	0.408	0.402	0.425	-	-	0	-	0.00%
2021-08-11	0	0.690	0.690	0.710	-	-	0	0	-	0.408	0.408	0.419	-	-	0	-	1.47%
2021-08-10	0	0.680	0.680	0.690	0.660	0.690	207,300	140,185	0.6762	0.402	0.402	0.408	0.390	0.408	351,011	0.3994	-4.23%
2021-08-09	0	0.710	0.690	0.730	-	-	0	0	-	0.419	0.408	0.431	-	-	0	-	0.00%
2021-08-06	0	0.710	0.680	0.730	-	-	0	0	-	0.419	0.402	0.431	-	-	0	-	0.00%
2021-08-05	0	0.710	0.690	0.730	-	-	0	0	-	0.419	0.408	0.431	-	-	0	-	0.00%
2021-08-04	0	0.710	0.680	0.730	-	-	0	0	-	0.419	0.402	0.431	-	-	0	-	0.00%
2021-08-03	0	0.710	0.680	0.730	-	-	0	0	-	0.419	0.402	0.431	-	-	0	-	0.00%
2021-08-02	0	0.710	0.690	0.720	0.710	0.710	16,000	11,360	0.7100	0.419	0.408	0.425	0.419	0.419	27,092	0.4193	-1.39%
2021-07-30	0	0.720	0.710	0.720	0.720	0.720	28,000	20,160	0.7200	0.425	0.419	0.425	0.425	0.425	47,411	0.4252	0.00%
2021-07-29	0	0.720	0.680	0.720	0.710	0.750	50,000	36,200	0.7240	0.425	0.402	0.425	0.419	0.443	84,662	0.4276	5.88%
2021-07-28	0	0.680	0.670	0.710	0.680	0.680	80,000	54,400	0.6800	0.402	0.396	0.419	0.402	0.402	135,460	0.4016	0.00%
2021-07-27	0	0.680	0.680	0.710	0.680	0.680	78,000	53,040	0.6800	0.402	0.402	0.419	0.402	0.402	132,073	0.4016	0.00%
2021-07-26	0	0.680	0.680	0.690	0.680	0.700	48,000	33,040	0.6883	0.402	0.402	0.408	0.402	0.413	81,276	0.4065	-2.86%
2021-07-23	0	0.700	0.700	0.730	-	-	0	0	-	0.413	0.413	0.431	-	-	0	-	0.00%
2021-07-22	0	0.700	0.700	0.730	-	-	0	0	-	0.413	0.413	0.431	-	-	0	-	1.45%
2021-07-21	0	0.690	0.690	0.720	0.690	0.700	10,000	6,920	0.6920	0.408	0.408	0.425	0.408	0.413	16,932	0.4087	-2.82%
2021-07-20	0	0.710	0.700	0.710	0.670	0.730	276,000	193,980	0.7028	0.419	0.413	0.419	0.396	0.431	467,337	0.4151	-4.05%
2021-07-19	0	0.740	0.730	0.750	-	-	0	0	-	0.437	0.431	0.443	-	-	0	-	0.00%
2021-07-16	0	0.740	0.740	0.750	0.730	0.750	130,000	96,320	0.7409	0.437	0.437	0.443	0.431	0.443	220,122	0.4376	1.37%
2021-07-15	0	0.730	0.730	0.740	0.730	0.730	24,000	17,520	0.7300	0.431	0.431	0.437	0.431	0.431	40,638	0.4311	-1.35%
2021-07-14	0	0.740	0.720	0.740	0.730	0.740	30,000	22,000	0.7333	0.437	0.425	0.437	0.431	0.437	50,797	0.4331	4.23%
2021-07-13	0	0.710	0.710	0.730	0.700	0.730	235,000	167,280	0.7118	0.419	0.419	0.431	0.413	0.431	397,914	0.4204	-2.74%
2021-07-12	0	0.730	0.710	0.750	0.710	0.730	219,600	160,172	0.7294	0.431	0.419	0.443	0.419	0.431	371,838	0.4308	4.29%
2021-07-09	0	0.700	0.700	0.740	0.700	0.740	58,000	41,520	0.7159	0.413	0.413	0.437	0.413	0.437	98,208	0.4228	1.45%
2021-07-08	0	0.690	0.690	0.700	0.690	0.700	76,000	52,840	0.6953	0.408	0.408	0.413	0.408	0.413	128,687	0.4106	-2.82%
2021-07-07	0	0.710	0.710	0.760	0.710	0.710	26,000	18,460	0.7100	0.419	0.419	0.449	0.419	0.419	44,024	0.4193	0.00%
2021-07-06	0	0.710	0.700	0.730	-	-	0	0	-	0.419	0.413	0.431	-	-	0	-	0.00%
2021-07-05	0	0.710	0.700	0.760	-	-	0	0	-	0.419	0.413	0.449	-	-	0	-	0.00%
2021-07-02	0	0.710	0.700	0.710	0.710	0.750	152,000	108,020	0.7107	0.419	0.413	0.419	0.419	0.443	257,374	0.4197	1.43%
2021-06-30	0	0.700	0.680	0.700	0.670	0.700	98,000	66,660	0.6802	0.413	0.402	0.413	0.396	0.413	165,938	0.4017	12.90%
2021-06-29	0	0.620	0.610	0.670	-	-	0	0	-	0.366	0.360	0.396	-	-	0	-	0.00%
2021-06-28	0	0.620	0.610	0.680	-	-	0	0	-	0.366	0.360	0.402	-	-	0	-	0.00%
2021-06-25	0	0.620	0.620	0.680	0.620	0.630	10,000	6,260	0.6260	0.366	0.366	0.402	0.366	0.372	16,932	0.3697	-1.59%
2021-06-24	0	0.630	0.620	0.680	-	-	0	0	-	0.372	0.366	0.402	-	-	0	-	0.00%
2021-06-23	0	0.630	0.630	0.680	0.630	0.680	138,600	91,532	0.6604	0.372	0.372	0.402	0.372	0.402	234,684	0.3900	-5.97%
2021-06-22	0	0.670	0.650	0.680	-	-	0	0	-	0.396	0.384	0.402	-	-	0	-	0.00%
2021-06-21	0	0.670	0.650	0.690	-	-	0	0	-	0.396	0.384	0.408	-	-	0	-	0.00%
2021-06-18	0	0.670	0.650	0.670	0.670	0.670	12,000	8,040	0.6700	0.396	0.384	0.396	0.396	0.396	20,319	0.3957	1.52%
2021-06-17	0	0.660	0.650	0.680	-	-	0	0	-	0.390	0.384	0.402	-	-	0	-	0.00%
2021-06-16	0	0.660	0.650	0.680	-	-	0	0	-	0.390	0.384	0.402	-	-	0	-	0.00%
2021-06-15	0	0.660	0.660	0.680	-	-	0	0	-	0.390	0.390	0.402	-	-	0	-	0.00%
2021-06-11	0	0.660	0.650	0.680	-	-	0	0	-	0.390	0.384	0.402	-	-	0	-	0.00%
2021-06-10	0	0.660	0.650	0.680	-	-	0	0	-	0.390	0.384	0.402	-	-	0	-	0.00%
2021-06-09	0	0.660	0.660	0.680	0.660	0.680	58,000	38,440	0.6628	0.390	0.390	0.402	0.390	0.402	98,208	0.3914	0.00%
2021-06-08	0	0.660	0.660	0.690	0.660	0.660	61,000	40,220	0.6593	0.390	0.390	0.408	0.390	0.390	103,288	0.3894	0.00%
2021-06-07	0	0.660	0.660	0.680	0.650	0.660	12,000	7,820	0.6517	0.390	0.390	0.402	0.384	0.390	20,319	0.3849	1.54%
2021-06-04	0	0.650	0.640	0.680	-	-	0	0	-	0.384	0.378	0.402	-	-	0	-	0.00%
2021-06-03	0	0.650	0.640	0.680	-	-	0	0	-	0.384	0.378	0.402	-	-	0	-	0.00%
2021-06-02	0	0.650	0.640	0.660	-	-	0	0	-	0.384	0.378	0.390	-	-	0	-	0.00%
2021-06-01	0	0.650	0.640	0.690	-	-	0	0	-	0.384	0.378	0.408	-	-	0	-	0.00%
2021-05-31	0	0.650	0.640	0.680	-	-	0	0	-	0.384	0.378	0.402	-	-	0	-	0.00%
2021-05-28	0	0.650	0.650	0.660	0.640	0.650	38,000	24,680	0.6495	0.384	0.384	0.390	0.378	0.384	64,343	0.3836	6.56%
2021-05-27	0	0.610	0.610	0.630	0.610	0.610	89,800	54,706	0.6092	0.360	0.360	0.372	0.360	0.360	152,054	0.3598	-7.58%
2021-05-26	0	0.660	0.640	0.660	0.660	0.660	12,014	7,929	0.6600	0.390	0.378	0.390	0.390	0.390	20,343	0.3898	1.54%
2021-05-25	0	0.650	0.640	0.690	0.650	0.650	2,000	1,300	0.6500	0.384	0.378	0.408	0.384	0.384	3,386	0.3839	1.56%
2021-05-24	0	0.640	0.640	0.690	0.640	0.640	2,000	1,280	0.6400	0.378	0.378	0.408	0.378	0.378	3,386	0.3780	0.00%
2021-05-21	0	0.640	0.610	0.640	0.610	0.640	10,000	6,340	0.6340	0.378	0.360	0.378	0.360	0.378	16,932	0.3744	0.00%
2021-05-20	0	0.640	0.640	0.680	0.640	0.640	10,000	6,400	0.6400	0.378	0.378	0.402	0.378	0.378	16,932	0.3780	0.00%
2021-05-18	0	0.640	0.610	0.690	-	-	0	0	-	0.378	0.360	0.408	-	-	0	-	0.00%
2021-05-17	0	0.640	0.620	0.670	-	-	0	0	-	0.378	0.366	0.396	-	-	0	-	0.00%
2021-05-14	0	0.640	0.640	0.690	0.620	0.620	10,000	6,200	0.6200	0.378	0.378	0.408	0.366	0.366	16,932	0.3662	-7.25%
2021-05-13	0	0.690	0.630	0.690	-	-	0	0	-	0.408	0.372	0.408	-	-	0	-	0.00%
2021-05-12	0	0.690	0.650	0.690	0.680	0.690	76,000	51,700	0.6803	0.408	0.384	0.408	0.402	0.408	128,687	0.4018	13.11%
2021-05-11	0	0.610	0.610	0.680	-	-	0	0	-	0.360	0.360	0.402	-	-	0	-	0.00%
2021-05-10	0	0.610	0.570	0.680	-	-	0	0	-	0.360	0.337	0.402	-	-	0	-	0.00%
2021-05-07	0	0.610	0.610	0.660	0.610	0.610	102,200	66,336	0.6491	0.360	0.360	0.390	0.360	0.360	173,050	0.3833	-6.15%
2021-05-06	0	0.650	0.610	0.680	-	-	28	18	0.6429	0.384	0.360	0.402	-	-	47	0.3797	0.00%
2021-05-05	0	0.650	0.610	0.690	-	-	0	0	-	0.384	0.360	0.408	-	-	0	-	0.00%
2021-05-04	0	0.650	0.620	0.690	0.650	0.650	20,000	13,000	0.6500	0.384	0.366	0.408	0.384	0.384	33,865	0.3839	3.17%
2021-05-03	0	0.630	0.620	0.670	-	-	0	0	-	0.372	0.366	0.396	-	-	0	-	0.00%
2021-04-30	0	0.630	0.630	0.650	0.630	0.630	2,000	1,260	0.6300	0.372	0.372	0.384	0.372	0.372	3,386	0.3721	-3.08%
2021-04-29	0	0.650	0.620	0.650	0.640	0.650	114,000	74,080	0.6498	0.384	0.366	0.384	0.378	0.384	193,030	0.3838	6.56%
2021-04-28	0	0.610	0.610	0.670	0.610	0.620	185,300	113,574	0.6129	0.360	0.360	0.396	0.360	0.366	313,759	0.3620	-4.69%
2021-04-27	0	0.640	0.610	0.690	-	-	0	0	-	0.378	0.360	0.408	-	-	0	-	0.00%
2021-04-26	0	0.640	0.610	0.690	-	-	0	0	-	0.378	0.360	0.408	-	-	0	-	0.00%
2021-04-23	0	0.640	0.610	0.670	-	-	0	0	-	0.378	0.360	0.396	-	-	0	-	0.00%
2021-04-22	0	0.640	0.640	0.680	-	-	0	0	-	0.378	0.378	0.402	-	-	0	-	0.00%
2021-04-21	0	0.640	0.640	0.680	0.600	0.600	14,000	8,400	0.6000	0.378	0.378	0.402	0.354	0.354	23,705	0.3543	-1.54%
2021-04-20	0	0.650	0.610	0.650	-	-	0	0	-	0.384	0.360	0.384	-	-	0	-	0.00%
2021-04-19	0	0.650	0.650	0.670	0.650	0.650	30,000	19,500	0.6500	0.384	0.384	0.396	0.384	0.384	50,797	0.3839	4.84%
2021-04-16	0	0.620	0.570	0.670	-	-	0	0	-	0.366	0.337	0.396	-	-	0	-	0.00%
2021-04-15	0	0.620	0.580	0.670	-	-	0	0	-	0.366	0.343	0.396	-	-	0	-	0.00%
2021-04-14	0	0.620	0.620	0.670	0.610	0.610	4,000	2,440	0.6100	0.366	0.366	0.396	0.360	0.360	6,773	0.3603	-4.62%
2021-04-13	0	0.650	0.610	0.700	-	-	0	0	-	0.384	0.360	0.413	-	-	0	-	0.00%
2021-04-12	0	0.650	0.620	0.700	-	-	0	0	-	0.384	0.366	0.413	-	-	0	-	0.00%
2021-04-09	0	0.650	0.610	0.650	0.650	0.650	200,000	130,000	0.6500	0.384	0.360	0.384	0.384	0.384	338,650	0.3839	-1.52%
2021-04-08	0	0.660	0.610	0.700	-	-	0	0	-	0.390	0.360	0.413	-	-	0	-	0.00%
2021-04-07	0	0.660	0.610	0.700	-	-	0	0	-	0.390	0.360	0.413	-	-	0	-	0.00%
2021-04-01	0	0.660	0.610	0.700	-	-	0	0	-	0.390	0.360	0.413	-	-	0	-	0.00%
2021-03-31	0	0.660	0.610	0.700	-	-	0	0	-	0.390	0.360	0.413	-	-	0	-	0.00%
2021-03-30	0	0.660	0.610	0.700	-	-	0	0	-	0.390	0.360	0.413	-	-	0	-	0.00%
2021-03-29	0	0.660	0.620	0.690	-	-	0	0	-	0.390	0.366	0.408	-	-	0	-	0.00%
2021-03-26	0	0.660	0.630	0.670	0.630	0.660	142,000	90,120	0.6346	0.390	0.372	0.396	0.372	0.390	240,441	0.3748	0.00%
2021-03-25	0	0.660	0.640	0.700	-	-	0	0	-	0.390	0.378	0.413	-	-	0	-	0.00%
2021-03-24	0	0.660	0.640	0.670	-	-	0	0	-	0.390	0.378	0.396	-	-	0	-	0.00%
2021-03-23	0	0.660	0.640	0.700	-	-	0	0	-	0.390	0.378	0.413	-	-	0	-	0.00%
2021-03-22	0	0.660	0.640	0.700	-	-	0	0	-	0.390	0.378	0.413	-	-	0	-	0.00%
2021-03-19	0	0.660	0.640	0.680	-	-	0	0	-	0.390	0.378	0.402	-	-	0	-	0.00%
2021-03-18	0	0.660	0.620	0.680	0.660	0.660	60,000	39,600	0.6600	0.390	0.366	0.402	0.390	0.390	101,595	0.3898	3.13%
2021-03-17	0	0.640	0.620	0.700	-	-	0	0	-	0.378	0.366	0.413	-	-	0	-	0.00%
2021-03-16	0	0.640	0.620	0.690	-	-	0	0	-	0.378	0.366	0.408	-	-	0	-	0.00%
2021-03-15	0	0.640	0.610	0.690	-	-	0	0	-	0.378	0.360	0.408	-	-	0	-	0.00%
2021-03-12	0	0.640	0.640	0.690	-	-	0	0	-	0.378	0.378	0.408	-	-	0	-	3.23%
2021-03-11	0	0.620	0.620	0.690	0.620	0.620	4,000	2,480	0.6200	0.366	0.366	0.408	0.366	0.366	6,773	0.3662	-1.59%
2021-03-10	0	0.630	0.630	0.680	-	-	0	0	-	0.372	0.372	0.402	-	-	0	-	1.61%
2021-03-09	0	0.620	0.620	0.690	0.620	0.620	6,600	4,068	0.6164	0.366	0.366	0.408	0.366	0.366	11,175	0.3640	-4.62%
2021-03-08	0	0.650	0.610	0.650	0.650	0.650	4,000	2,600	0.6500	0.384	0.360	0.384	0.384	0.384	6,773	0.3839	0.00%
2021-03-05	0	0.650	0.650	0.690	0.650	0.650	70,000	45,500	0.6500	0.384	0.384	0.408	0.384	0.384	118,527	0.3839	-5.80%
2021-03-04	0	0.690	0.650	0.690	0.690	0.700	38,000	26,420	0.6953	0.408	0.384	0.408	0.408	0.413	64,343	0.4106	1.47%
2021-03-03	0	0.680	0.680	0.690	0.680	0.680	2,000	1,360	0.6800	0.402	0.402	0.408	0.402	0.402	3,386	0.4016	-1.45%
2021-03-02	0	0.690	0.670	0.690	-	-	0	0	-	0.408	0.396	0.408	-	-	0	-	-1.43%
2021-03-01	0	0.700	0.620	0.700	0.680	0.700	16,000	11,140	0.6963	0.413	0.366	0.413	0.402	0.413	27,092	0.4112	2.94%
2021-02-26	0	0.680	0.680	0.690	0.680	0.680	2,000	1,360	0.6800	0.402	0.402	0.408	0.402	0.402	3,386	0.4016	-1.45%
2021-02-25	0	0.690	0.650	0.690	-	-	0	0	-	0.408	0.384	0.408	-	-	0	-	0.00%
2021-02-24	0	0.690	0.620	0.690	0.690	0.690	50,000	34,500	0.6900	0.408	0.366	0.408	0.408	0.408	84,662	0.4075	0.00%
2021-02-23	0	0.690	0.650	0.690	0.680	0.690	52,000	35,880	0.6900	0.408	0.384	0.408	0.402	0.408	88,049	0.4075	11.29%
2021-02-22	0	0.620	0.620	0.670	-	-	0	0	-	0.366	0.366	0.396	-	-	0	-	0.00%
2021-02-19	0	0.620	0.620	0.680	0.620	0.630	30,000	18,800	0.6267	0.366	0.366	0.402	0.366	0.372	50,797	0.3701	-1.59%
2021-02-18	0	0.630	0.630	0.690	0.620	0.700	140,000	96,400	0.6886	0.372	0.372	0.408	0.366	0.413	237,055	0.4067	-10.00%
2021-02-17	0	0.700	0.690	0.730	0.590	0.700	266,000	175,180	0.6586	0.413	0.408	0.431	0.348	0.413	450,404	0.3889	29.63%
2021-02-16	0	0.540	0.540	0.610	-	-	0	0	-	0.319	0.319	0.360	-	-	0	-	0.00%
2021-02-11	0	0.540	0.540	0.610	-	-	0	0	-	0.319	0.319	0.360	-	-	0	-	0.00%
2021-02-10	0	0.540	0.540	0.610	0.540	0.540	6,000	3,240	0.5400	0.319	0.319	0.360	0.319	0.319	10,159	0.3189	0.00%
2021-02-09	0	0.540	0.530	0.620	-	-	0	0	-	0.319	0.313	0.366	-	-	0	-	0.00%
2021-02-08	0	0.540	0.540	0.600	-	-	0	0	-	0.319	0.319	0.354	-	-	0	-	0.00%
2021-02-05	0	0.540	0.540	0.610	-	-	0	0	-	0.319	0.319	0.360	-	-	0	-	0.00%
2021-02-04	0	0.540	0.540	0.610	0.530	0.530	4,000	2,120	0.5300	0.319	0.319	0.360	0.313	0.313	6,773	0.3130	0.00%
2021-02-03	0	0.540	0.540	0.620	0.530	0.530	4,000	2,180	0.5450	0.319	0.319	0.366	0.313	0.313	6,773	0.3219	-3.57%
2021-02-02	0	0.560	0.530	0.640	-	-	0	0	-	0.331	0.313	0.378	-	-	0	-	0.00%
2021-02-01	0	0.560	0.530	0.640	-	-	0	0	-	0.331	0.313	0.378	-	-	0	-	0.00%
2021-01-29	0	0.560	0.560	0.620	-	-	0	0	-	0.331	0.331	0.366	-	-	0	-	1.82%
2021-01-28	0	0.550	0.550	0.620	-	-	2	1	0.5000	0.325	0.325	0.366	-	-	3	0.2953	0.00%
2021-01-27	0	0.550	0.550	0.620	0.540	0.540	8,000	4,320	0.5400	0.325	0.325	0.366	0.319	0.319	13,546	0.3189	1.85%
2021-01-26	0	0.540	0.540	0.640	0.530	0.530	2,000	1,060	0.5300	0.319	0.319	0.378	0.313	0.313	3,386	0.3130	-3.57%
2021-01-25	0	0.560	0.560	0.630	-	-	0	0	-	0.331	0.331	0.372	-	-	0	-	0.00%
2021-01-22	0	0.560	0.560	0.640	0.560	0.580	23,000	13,270	0.5770	0.331	0.331	0.378	0.331	0.343	38,945	0.3407	-6.67%
2021-01-21	0	0.600	0.590	0.640	-	-	0	0	-	0.354	0.348	0.378	-	-	0	-	0.00%
2021-01-20	0	0.600	0.590	0.630	-	-	0	0	-	0.354	0.348	0.372	-	-	0	-	0.00%
2021-01-19	0	0.600	0.600	0.640	0.600	0.610	10,000	6,040	0.6040	0.354	0.354	0.378	0.354	0.360	16,932	0.3567	0.00%
2021-01-18	0	0.600	0.590	0.640	0.600	0.600	110,000	66,000	0.6000	0.354	0.348	0.378	0.354	0.354	186,257	0.3543	0.00%
2021-01-15	0	0.600	0.590	0.600	0.600	0.620	12,000	7,400	0.6167	0.354	0.348	0.354	0.354	0.366	20,319	0.3642	1.69%
2021-01-14	0	0.590	0.590	0.630	-	-	0	0	-	0.348	0.348	0.372	-	-	0	-	0.00%
2021-01-13	0	0.590	0.590	0.620	0.590	0.620	68,000	41,340	0.6079	0.348	0.348	0.366	0.348	0.366	115,141	0.3590	-4.84%
2021-01-12	0	0.620	0.600	0.620	-	-	0	0	-	0.366	0.354	0.366	-	-	0	-	-1.59%
2021-01-11	0	0.630	0.600	0.630	-	-	0	0	-	0.372	0.354	0.372	-	-	0	-	0.00%
2021-01-08	0	0.630	0.620	0.630	0.630	0.640	50,000	31,560	0.6312	0.372	0.366	0.372	0.372	0.378	84,662	0.3728	0.00%
2021-01-07	0	0.630	0.600	0.630	0.630	0.630	12,000	7,560	0.6300	0.372	0.354	0.372	0.372	0.372	20,319	0.3721	-1.56%
2021-01-06	0	0.640	0.600	0.640	-	-	0	0	-	0.378	0.354	0.378	-	-	0	-	0.00%
2021-01-05	0	0.640	0.600	0.640	0.630	0.640	10,000	6,380	0.6380	0.378	0.354	0.378	0.372	0.378	16,932	0.3768	6.67%
2021-01-04	0	0.600	0.600	0.620	0.600	0.600	4,000	2,400	0.6000	0.354	0.354	0.366	0.354	0.354	6,773	0.3543	0.00%
2020-12-31	0	0.600	0.600	0.620	-	-	0	0	-	0.354	0.354	0.366	-	-	0	-	0.00%
2020-12-30	0	0.600	0.600	0.620	0.580	0.600	130,000	75,620	0.5817	0.354	0.354	0.366	0.343	0.354	220,122	0.3435	0.00%
2020-12-29	0	0.600	0.600	0.640	-	-	0	0	-	0.354	0.354	0.378	-	-	0	-	0.00%
2020-12-28	0	0.600	0.600	0.640	0.600	0.620	22,000	13,480	0.6127	0.354	0.354	0.378	0.354	0.366	37,251	0.3619	-7.69%
2020-12-24	0	0.650	0.620	0.680	-	-	0	0	-	0.384	0.366	0.402	-	-	0	-	0.00%
2020-12-23	0	0.650	0.620	0.650	0.630	0.650	24,000	15,340	0.6392	0.384	0.366	0.384	0.372	0.384	40,638	0.3775	4.84%
2020-12-22	0	0.620	0.600	0.630	-	-	0	0	-	0.366	0.354	0.372	-	-	0	-	0.00%
2020-12-21	0	0.620	0.600	0.630	-	-	0	0	-	0.366	0.354	0.372	-	-	0	-	0.00%
2020-12-18	0	0.620	0.580	0.630	-	-	0	0	-	0.366	0.343	0.372	-	-	0	-	0.00%
2020-12-17	0	0.620	0.620	0.630	-	-	0	0	-	0.366	0.366	0.372	-	-	0	-	0.00%
2020-12-16	0	0.620	0.620	0.640	0.620	0.620	20,000	12,400	0.6200	0.366	0.366	0.378	0.366	0.366	33,865	0.3662	-4.62%
2020-12-15	0	0.650	0.640	0.650	0.650	0.650	22,000	14,300	0.6500	0.384	0.378	0.384	0.384	0.384	37,251	0.3839	1.56%
2020-12-14	0	0.640	0.640	0.650	0.600	0.640	502,000	312,200	0.6219	0.378	0.378	0.384	0.354	0.378	850,011	0.3673	3.23%
2020-12-11	0	0.620	0.600	0.640	-	-	0	0	-	0.366	0.354	0.378	-	-	0	-	0.00%
2020-12-10	0	0.620	0.620	0.640	0.610	0.610	2,000	1,220	0.6100	0.366	0.366	0.378	0.360	0.360	3,386	0.3603	-4.62%
2020-12-09	0	0.650	0.640	0.650	-	-	0	0	-	0.384	0.378	0.384	-	-	0	-	0.00%
2020-12-08	0	0.650	0.620	0.650	0.590	0.650	68,000	41,660	0.6126	0.384	0.366	0.384	0.348	0.384	115,141	0.3618	0.00%
2020-12-07	0	0.650	0.620	0.650	-	-	0	0	-	0.384	0.366	0.384	-	-	0	-	0.00%
2020-12-04	0	0.650	0.620	0.650	-	-	0	0	-	0.384	0.366	0.384	-	-	0	-	0.00%
2020-12-03	0	0.650	0.620	0.660	-	-	0	0	-	0.384	0.366	0.390	-	-	0	-	0.00%
2020-12-02	0	0.650	0.630	0.650	0.650	0.650	2,000	1,300	0.6500	0.384	0.372	0.384	0.384	0.384	3,386	0.3839	0.00%
2020-12-01	0	0.650	0.620	0.650	-	-	0	0	-	0.384	0.366	0.384	-	-	0	-	0.00%
2020-11-30	0	0.650	0.620	0.650	0.630	0.650	36,000	22,800	0.6333	0.384	0.366	0.384	0.372	0.384	60,957	0.3740	3.17%
2020-11-27	0	0.630	0.630	0.670	-	-	0	0	-	0.372	0.372	0.396	-	-	0	-	0.00%
2020-11-26	0	0.630	0.630	0.670	0.630	0.630	6,000	3,780	0.6300	0.372	0.372	0.396	0.372	0.372	10,159	0.3721	-1.56%
2020-11-25	0	0.640	0.630	0.680	-	-	0	0	-	0.378	0.372	0.402	-	-	0	-	0.00%
2020-11-24	0	0.640	0.640	0.660	-	-	0	0	-	0.378	0.378	0.390	-	-	0	-	0.00%
2020-11-23	0	0.640	0.640	0.650	-	-	0	0	-	0.378	0.378	0.384	-	-	0	-	0.00%
2020-11-20	0	0.640	0.610	0.650	-	-	0	0	-	0.378	0.360	0.384	-	-	0	-	0.00%
2020-11-19	0	0.640	0.620	0.650	-	-	0	0	-	0.378	0.366	0.384	-	-	0	-	0.00%
2020-11-18	0	0.640	0.610	0.640	0.630	0.640	22,000	13,960	0.6345	0.378	0.360	0.378	0.372	0.378	37,251	0.3748	0.00%
2020-11-17	0	0.640	0.590	0.640	0.640	0.640	2,000	1,280	0.6400	0.378	0.348	0.378	0.378	0.378	3,386	0.3780	4.92%
2020-11-16	0	0.610	0.610	0.640	0.600	0.620	50,000	30,440	0.6088	0.360	0.360	0.378	0.354	0.366	84,662	0.3595	-6.15%
2020-11-13	0	0.650	0.610	0.690	-	-	0	0	-	0.384	0.360	0.408	-	-	0	-	0.00%
2020-11-12	0	0.650	0.640	0.690	-	-	0	0	-	0.384	0.378	0.408	-	-	0	-	0.00%
2020-11-11	0	0.650	0.650	0.670	-	-	0	0	-	0.384	0.384	0.396	-	-	0	-	0.00%
2020-11-10	0	0.650	0.630	0.680	-	-	0	0	-	0.384	0.372	0.402	-	-	0	-	0.00%
2020-11-09	0	0.650	0.630	0.680	0.650	0.650	4,000	2,600	0.6500	0.384	0.372	0.402	0.384	0.384	6,773	0.3839	0.00%
2020-11-06	0	0.650	0.620	0.690	-	-	0	0	-	0.384	0.366	0.408	-	-	0	-	0.00%
2020-11-05	0	0.650	0.620	0.650	-	-	0	0	-	0.384	0.366	0.384	-	-	0	-	0.00%
2020-11-04	0	0.650	0.620	0.680	-	-	0	0	-	0.384	0.366	0.402	-	-	0	-	0.00%
2020-11-03	0	0.650	0.620	0.670	-	-	0	0	-	0.384	0.366	0.396	-	-	0	-	0.00%
2020-11-02	0	0.650	0.620	0.680	-	-	0	0	-	0.384	0.366	0.402	-	-	0	-	0.00%
2020-10-30	0	0.650	0.620	0.650	-	-	0	0	-	0.384	0.366	0.384	-	-	0	-	-1.52%
2020-10-29	0	0.660	0.620	0.670	-	-	0	0	-	0.390	0.366	0.396	-	-	0	-	0.00%
2020-10-28	0	0.660	0.620	0.660	0.660	0.660	4,000	2,640	0.6600	0.390	0.366	0.390	0.390	0.390	6,773	0.3898	0.00%
2020-10-27	0	0.660	0.620	0.670	-	-	0	0	-	0.390	0.366	0.396	-	-	0	-	0.00%
2020-10-23	0	0.660	0.620	0.680	-	-	0	0	-	0.390	0.366	0.402	-	-	0	-	0.00%
2020-10-22	0	0.660	0.620	0.690	-	-	0	0	-	0.390	0.366	0.408	-	-	0	-	0.00%
2020-10-21	0	0.660	0.620	0.690	-	-	0	0	-	0.390	0.366	0.408	-	-	0	-	0.00%
2020-10-20	0	0.660	0.610	0.680	0.660	0.660	6,000	3,960	0.6600	0.390	0.360	0.402	0.390	0.390	10,159	0.3898	1.54%
2020-10-19	0	0.650	0.610	0.650	0.600	0.660	24,000	14,800	0.6167	0.384	0.360	0.384	0.354	0.390	40,638	0.3642	-1.52%
2020-10-16	0	0.660	0.620	0.710	-	-	0	0	-	0.390	0.366	0.419	-	-	0	-	0.00%
2020-10-15	0	0.660	0.620	0.680	-	-	0	0	-	0.390	0.366	0.402	-	-	0	-	0.00%
2020-10-14	0	0.660	0.610	0.700	-	-	0	0	-	0.390	0.360	0.413	-	-	0	-	0.00%
2020-10-12	0	0.660	0.610	0.700	-	-	0	0	-	0.390	0.360	0.413	-	-	0	-	0.00%
2020-10-09	0	0.660	0.610	0.700	-	-	0	0	-	0.390	0.360	0.413	-	-	0	-	0.00%
2020-10-08	0	0.660	0.600	0.690	-	-	0	0	-	0.390	0.354	0.408	-	-	0	-	0.00%
2020-10-07	0	0.660	0.620	0.740	-	-	400	240	0.6000	0.390	0.366	0.437	-	-	677	0.3543	0.00%
2020-10-06	0	0.660	0.610	0.710	-	-	0	0	-	0.390	0.360	0.419	-	-	0	-	0.00%
2020-10-05	0	0.660	0.610	0.680	-	-	0	0	-	0.390	0.360	0.402	-	-	0	-	0.00%
2020-09-30	0	0.660	0.610	0.740	-	-	0	0	-	0.390	0.360	0.437	-	-	0	-	0.00%
2020-09-29	0	0.660	0.610	0.700	-	-	0	0	-	0.390	0.360	0.413	-	-	0	-	0.00%
2020-09-28	0	0.660	0.620	0.660	-	-	0	0	-	0.390	0.366	0.390	-	-	0	-	0.00%
2020-09-25	0	0.660	0.620	0.700	-	-	0	0	-	0.390	0.366	0.413	-	-	0	-	0.00%
2020-09-24	0	0.660	0.620	0.680	-	-	0	0	-	0.390	0.366	0.402	-	-	0	-	0.00%
2020-09-23	0	0.660	0.620	0.660	-	-	0	0	-	0.390	0.366	0.390	-	-	0	-	0.00%
2020-09-22	0	0.660	0.620	0.680	-	-	0	0	-	0.390	0.366	0.402	-	-	0	-	0.00%
2020-09-21	0	0.660	0.620	0.660	-	-	0	0	-	0.390	0.366	0.390	-	-	0	-	-1.49%
2020-09-18	0	0.670	0.620	0.670	-	-	0	0	-	0.396	0.366	0.396	-	-	0	-	0.00%
2020-09-17	0	0.670	0.610	0.670	0.610	0.690	42,000	26,760	0.6371	0.396	0.360	0.396	0.360	0.408	71,116	0.3763	6.35%
2020-09-16	0	0.630	0.630	0.680	-	-	0	0	-	0.372	0.372	0.402	-	-	0	-	0.00%
2020-09-15	0	0.630	0.630	0.680	-	-	0	0	-	0.372	0.372	0.402	-	-	0	-	0.00%
2020-09-14	0	0.630	0.630	0.680	-	-	0	0	-	0.372	0.372	0.402	-	-	0	-	0.00%
2020-09-11	0	0.630	0.610	0.670	0.630	0.650	8,000	5,080	0.6350	0.372	0.360	0.396	0.372	0.384	13,546	0.3750	-3.08%
2020-09-10	0	0.650	0.650	0.700	0.640	0.640	42,000	26,880	0.6400	0.384	0.384	0.413	0.378	0.378	71,116	0.3780	1.56%
2020-09-09	0	0.640	0.640	0.660	0.640	0.640	30,000	19,200	0.6400	0.378	0.378	0.390	0.378	0.378	50,797	0.3780	-3.03%
2020-09-08	0	0.660	0.650	0.660	0.660	0.660	28,000	18,480	0.6600	0.390	0.384	0.390	0.390	0.390	47,411	0.3898	0.00%
2020-09-07	0	0.660	0.660	0.680	-	-	0	0	-	0.390	0.390	0.402	-	-	0	-	0.00%
2020-09-04	0	0.690	0.670	0.690	0.650	0.730	160,000	108,060	0.6754	0.390	0.378	0.390	0.367	0.412	283,234	0.3815	1.47%
2020-09-03	0	0.680	0.680	0.690	-	-	0	0	-	0.384	0.384	0.390	-	-	0	-	0.00%
2020-09-02	0	0.680	0.660	0.680	0.680	0.680	20,000	13,600	0.6800	0.384	0.373	0.384	0.384	0.384	35,404	0.3841	6.25%
2020-09-01	0	0.640	0.640	0.680	-	-	0	0	-	0.362	0.362	0.384	-	-	0	-	0.00%
2020-08-31	0	0.640	0.640	0.690	0.640	0.640	44,000	28,160	0.6400	0.362	0.362	0.390	0.362	0.362	77,889	0.3615	0.00%
2020-08-28	0	0.640	0.640	0.690	-	-	0	0	-	0.362	0.362	0.390	-	-	0	-	0.00%
2020-08-27	0	0.640	0.640	0.650	0.640	0.650	62,000	40,280	0.6497	0.362	0.362	0.367	0.362	0.367	109,753	0.3670	-1.54%
2020-08-26	0	0.650	0.650	0.690	-	-	0	0	-	0.367	0.367	0.390	-	-	0	-	0.00%
2020-08-25	0	0.650	0.650	0.700	-	-	0	0	-	0.367	0.367	0.395	-	-	0	-	0.00%
2020-08-24	0	0.650	0.650	0.690	-	-	0	0	-	0.367	0.367	0.390	-	-	0	-	0.00%
2020-08-21	0	0.650	0.640	0.670	0.640	0.650	42,000	27,240	0.6486	0.367	0.362	0.378	0.362	0.367	74,349	0.3664	0.00%
2020-08-20	0	0.650	0.650	0.690	0.650	0.690	83,000	54,160	0.6525	0.367	0.367	0.390	0.367	0.390	146,928	0.3686	-5.80%
2020-08-19	0	0.690	0.690	0.790	-	-	0	0	-	0.390	0.390	0.446	-	-	0	-	1.47%
2020-08-18	0	0.680	0.650	0.700	-	-	0	0	-	0.384	0.367	0.395	-	-	0	-	0.00%
2020-08-17	0	0.680	0.660	0.700	-	-	0	0	-	0.384	0.373	0.395	-	-	0	-	0.00%
2020-08-14	0	0.680	0.670	0.680	0.680	0.680	12,400	8,446	0.6811	0.384	0.378	0.384	0.384	0.384	21,951	0.3848	-1.45%
2020-08-13	0	0.690	0.650	0.690	0.690	0.690	8,000	5,520	0.6900	0.390	0.367	0.390	0.390	0.390	14,162	0.3898	0.00%
2020-08-12	0	0.690	0.630	0.690	0.700	0.700	10,000	7,000	0.7000	0.390	0.356	0.390	0.395	0.395	17,702	0.3954	0.00%
2020-08-11	0	0.690	0.640	0.730	-	-	0	0	-	0.390	0.362	0.412	-	-	0	-	0.00%
2020-08-10	0	0.690	0.630	0.720	-	-	0	0	-	0.390	0.356	0.407	-	-	0	-	0.00%
2020-08-07	0	0.690	0.690	0.700	0.690	0.690	10,000	6,900	0.6900	0.390	0.390	0.395	0.390	0.390	17,702	0.3898	-4.17%
2020-08-06	0	0.720	0.650	0.720	-	-	0	0	-	0.407	0.367	0.407	-	-	0	-	0.00%
2020-08-05	0	0.720	0.650	0.720	-	-	0	0	-	0.407	0.367	0.407	-	-	0	-	-4.00%
2020-08-04	0	0.750	0.670	0.760	0.630	0.770	46,000	33,800	0.7348	0.424	0.378	0.429	0.356	0.435	81,430	0.4151	7.14%
2020-08-03	0	0.700	0.640	0.760	-	-	0	0	-	0.395	0.362	0.429	-	-	0	-	0.00%
2020-07-31	0	0.700	0.650	0.700	0.700	0.700	8,000	5,600	0.7000	0.395	0.367	0.395	0.395	0.395	14,162	0.3954	-5.41%
2020-07-30	0	0.740	0.630	0.740	-	-	0	0	-	0.418	0.356	0.418	-	-	0	-	0.00%
2020-07-29	0	0.740	0.640	0.740	-	-	0	0	-	0.418	0.362	0.418	-	-	0	-	0.00%
2020-07-28	0	0.740	0.640	0.740	-	-	0	0	-	0.418	0.362	0.418	-	-	0	-	0.00%
2020-07-27	0	0.740	0.630	0.740	-	-	0	0	-	0.418	0.356	0.418	-	-	0	-	0.00%
2020-07-24	0	0.740	0.650	0.760	-	-	0	0	-	0.418	0.367	0.429	-	-	0	-	0.00%
2020-07-23	0	0.740	0.700	0.740	-	-	0	0	-	0.418	0.395	0.418	-	-	0	-	0.00%
2020-07-22	0	0.740	0.650	0.740	-	-	0	0	-	0.418	0.367	0.418	-	-	0	-	-3.90%
2020-07-21	0	0.770	0.700	0.770	0.700	0.770	8,000	5,740	0.7175	0.435	0.395	0.435	0.395	0.435	14,162	0.4053	11.59%
2020-07-20	0	0.690	0.630	0.780	0.690	0.690	10,000	6,900	0.6900	0.390	0.356	0.441	0.390	0.390	17,702	0.3898	0.00%
2020-07-17	0	0.690	0.630	0.700	-	-	0	0	-	0.390	0.356	0.395	-	-	0	-	0.00%
2020-07-16	0	0.690	0.640	0.690	-	-	0	0	-	0.390	0.362	0.390	-	-	0	-	0.00%
2020-07-15	0	0.690	0.680	0.710	-	-	0	0	-	0.390	0.384	0.401	-	-	0	-	0.00%
2020-07-14	0	0.690	0.630	0.690	-	-	0	0	-	0.390	0.356	0.390	-	-	0	-	0.00%
2020-07-13	0	0.690	0.640	0.690	0.640	0.700	96,000	66,120	0.6888	0.390	0.362	0.390	0.362	0.395	169,941	0.3891	7.81%
2020-07-10	0	0.640	0.640	0.680	-	-	0	0	-	0.362	0.362	0.384	-	-	0	-	0.00%
2020-07-09	0	0.640	0.640	0.720	0.640	0.640	16,000	10,240	0.6400	0.362	0.362	0.407	0.362	0.362	28,323	0.3615	0.00%
2020-07-08	0	0.640	0.640	0.750	-	-	0	0	-	0.362	0.362	0.424	-	-	0	-	0.00%
2020-07-07	0	0.640	0.640	0.770	-	-	0	0	-	0.362	0.362	0.435	-	-	0	-	0.00%
2020-07-06	0	0.640	0.640	0.700	0.640	0.660	52,000	33,440	0.6431	0.362	0.362	0.395	0.362	0.373	92,051	0.3633	-1.54%
2020-07-03	0	0.650	0.650	0.680	-	-	0	0	-	0.367	0.367	0.384	-	-	0	-	0.00%
2020-07-02	0	0.650	0.650	0.720	0.650	0.650	78,000	50,700	0.6500	0.367	0.367	0.407	0.367	0.367	138,077	0.3672	0.00%
2020-06-30	0	0.650	0.620	0.700	-	-	0	0	-	0.367	0.350	0.395	-	-	0	-	0.00%
2020-06-29	0	0.650	0.650	0.720	0.650	0.670	149,400	98,068	0.6564	0.367	0.367	0.407	0.367	0.378	264,470	0.3708	0.00%
2020-06-26	0	0.650	0.650	0.670	0.650	0.670	25,000	16,260	0.6504	0.367	0.367	0.378	0.367	0.378	44,255	0.3674	1.56%
2020-06-24	0	0.640	0.640	0.670	0.640	0.640	14,000	8,960	0.6400	0.362	0.362	0.378	0.362	0.362	24,783	0.3615	-1.54%
2020-06-23	0	0.650	0.640	0.670	-	-	0	0	-	0.367	0.362	0.378	-	-	0	-	0.00%
2020-06-22	0	0.650	0.650	0.670	-	-	0	0	-	0.367	0.367	0.378	-	-	0	-	1.56%
2020-06-19	0	0.640	0.640	0.700	-	-	0	0	-	0.362	0.362	0.395	-	-	0	-	0.00%
2020-06-18	0	0.640	0.640	0.700	0.640	0.640	32,000	20,480	0.6400	0.362	0.362	0.395	0.362	0.362	56,647	0.3615	-7.25%
2020-06-17	0	0.690	0.620	0.690	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2020-06-16	0	0.690	0.620	0.690	0.700	0.700	60,000	42,000	0.7000	0.390	0.350	0.390	0.395	0.395	106,213	0.3954	-1.43%
2020-06-15	0	0.700	0.640	0.700	-	-	0	0	-	0.395	0.362	0.395	-	-	0	-	0.00%
2020-06-12	0	0.700	0.670	0.720	-	-	0	0	-	0.395	0.378	0.407	-	-	0	-	0.00%
2020-06-11	0	0.700	0.650	0.800	-	-	0	0	-	0.395	0.367	0.452	-	-	0	-	0.00%
2020-06-10	0	0.700	0.640	0.700	-	-	0	0	-	0.395	0.362	0.395	-	-	0	-	-1.41%
2020-06-09	0	0.710	0.690	0.710	0.650	0.710	116,000	76,360	0.6583	0.401	0.390	0.401	0.367	0.401	205,345	0.3719	10.94%
2020-06-08	0	0.640	0.640	0.650	0.640	0.650	88,000	56,420	0.6411	0.362	0.362	0.367	0.362	0.367	155,779	0.3622	0.00%
2020-06-05	0	0.640	0.590	0.660	0.640	0.640	178,000	113,920	0.6400	0.362	0.333	0.373	0.362	0.362	315,098	0.3615	0.00%
2020-06-04	0	0.640	0.610	0.640	0.640	0.640	6,000	3,840	0.6400	0.362	0.345	0.362	0.362	0.362	10,621	0.3615	0.00%
2020-06-03	0	0.640	0.600	0.640	0.640	0.640	68,000	43,520	0.6400	0.362	0.339	0.362	0.362	0.362	120,375	0.3615	0.00%
2020-06-02	0	0.640	0.610	0.640	0.640	0.640	32,000	20,480	0.6400	0.362	0.345	0.362	0.362	0.362	56,647	0.3615	0.00%
2020-06-01	0	0.640	0.610	0.640	0.640	0.640	22,000	14,080	0.6400	0.362	0.345	0.362	0.362	0.362	38,945	0.3615	0.00%
2020-05-29	0	0.640	0.620	0.690	0.610	0.650	226,400	144,952	0.6402	0.362	0.350	0.390	0.345	0.367	400,777	0.3617	0.00%
2020-05-28	0	0.640	0.640	0.710	0.640	0.640	20,000	12,800	0.6400	0.362	0.362	0.401	0.362	0.362	35,404	0.3615	0.00%
2020-05-27	0	0.640	0.640	0.730	0.640	0.640	12,000	7,680	0.6400	0.362	0.362	0.412	0.362	0.362	21,243	0.3615	0.00%
2020-05-26	0	0.640	0.640	0.690	0.640	0.640	2,000	1,280	0.6400	0.362	0.362	0.390	0.362	0.362	3,540	0.3615	0.00%
2020-05-25	0	0.640	0.640	0.780	0.640	0.640	12,000	7,680	0.6400	0.362	0.362	0.441	0.362	0.362	21,243	0.3615	0.00%
2020-05-22	0	0.640	0.640	0.740	0.630	0.630	18,000	11,340	0.6300	0.362	0.362	0.418	0.356	0.356	31,864	0.3559	-7.25%
2020-05-21	0	0.690	0.660	0.690	0.690	0.690	2,000	1,380	0.6900	0.390	0.373	0.390	0.390	0.390	3,540	0.3898	0.00%
2020-05-20	0	0.690	0.680	0.770	-	-	0	0	-	0.390	0.384	0.435	-	-	0	-	0.00%
2020-05-19	0	0.690	0.630	0.740	-	-	0	0	-	0.390	0.356	0.418	-	-	0	-	0.00%
2020-05-18	0	0.690	0.670	0.790	0.660	0.660	238,000	157,080	0.6600	0.390	0.378	0.446	0.373	0.373	421,311	0.3728	-1.43%
2020-05-15	0	0.700	0.690	0.700	-	-	0	0	-	0.395	0.390	0.395	-	-	0	-	-2.78%
2020-05-14	0	0.720	0.660	0.720	0.730	0.770	16,000	11,980	0.7488	0.407	0.373	0.407	0.412	0.435	28,323	0.4230	9.09%
2020-05-13	0	0.660	0.650	0.690	0.650	0.700	210,000	137,840	0.6564	0.373	0.367	0.390	0.367	0.395	371,745	0.3708	-5.71%
2020-05-12	0	0.700	0.700	0.710	0.700	0.700	8,000	5,600	0.7000	0.395	0.395	0.401	0.395	0.395	14,162	0.3954	1.45%
2020-05-11	0	0.690	0.690	0.700	0.690	0.690	24,200	16,684	0.6894	0.390	0.390	0.395	0.390	0.390	42,839	0.3895	0.00%
2020-05-08	0	0.690	0.690	0.710	0.690	0.690	20,000	13,800	0.6900	0.390	0.390	0.401	0.390	0.390	35,404	0.3898	0.00%
2020-05-07	0	0.690	0.690	0.700	-	-	0	0	-	0.390	0.390	0.395	-	-	0	-	0.00%
2020-05-06	0	0.690	0.670	0.710	-	-	0	0	-	0.390	0.378	0.401	-	-	0	-	0.00%
2020-05-05	0	0.690	0.660	0.690	-	-	0	0	-	0.390	0.373	0.390	-	-	0	-	0.00%
2020-05-04	0	0.690	0.660	0.710	0.660	0.660	70,000	46,200	0.6600	0.390	0.373	0.401	0.373	0.373	123,915	0.3728	0.00%
2020-04-29	0	0.690	0.660	0.710	-	-	0	0	-	0.390	0.373	0.401	-	-	0	-	0.00%
2020-04-28	0	0.690	0.660	0.710	-	-	0	0	-	0.390	0.373	0.401	-	-	0	-	0.00%
2020-04-27	0	0.690	0.660	0.690	-	-	0	0	-	0.390	0.373	0.390	-	-	0	-	0.00%
2020-04-24	0	0.690	0.680	0.690	0.690	0.690	2,000	1,380	0.6900	0.390	0.384	0.390	0.390	0.390	3,540	0.3898	1.47%
2020-04-23	0	0.680	0.660	0.690	0.650	0.650	2,000	1,300	0.6500	0.384	0.373	0.390	0.367	0.367	3,540	0.3672	-1.45%
2020-04-22	0	0.690	0.670	0.690	0.750	0.750	4,000	2,890	0.7225	0.390	0.378	0.390	0.424	0.424	7,081	0.4081	0.00%
2020-04-21	0	0.690	0.650	0.690	0.690	0.690	206,000	142,140	0.6900	0.390	0.367	0.390	0.390	0.390	364,664	0.3898	-1.43%
2020-04-20	0	0.700	0.690	0.720	0.700	0.700	12,000	8,400	0.7000	0.395	0.390	0.407	0.395	0.395	21,243	0.3954	0.00%
2020-04-17	0	0.700	0.700	0.710	0.700	0.710	68,000	48,000	0.7059	0.395	0.395	0.401	0.395	0.401	120,375	0.3988	0.00%
2020-04-16	0	0.700	0.690	0.710	-	-	0	0	-	0.395	0.390	0.401	-	-	0	-	0.00%
2020-04-15	0	0.700	0.690	0.700	0.700	0.720	80,000	56,880	0.7110	0.395	0.390	0.395	0.395	0.407	141,617	0.4016	-2.78%
2020-04-14	0	0.720	0.720	0.730	0.680	0.720	94,000	67,280	0.7157	0.407	0.407	0.412	0.384	0.407	166,400	0.4043	5.88%
2020-04-09	0	0.680	0.650	0.680	-	-	200	144	0.7200	0.384	0.367	0.384	-	-	354	0.4067	0.00%
2020-04-08	0	0.680	0.620	0.690	0.680	0.680	20,000	13,600	0.6800	0.384	0.350	0.390	0.384	0.384	35,404	0.3841	-1.45%
2020-04-07	0	0.690	0.660	0.690	-	-	0	0	-	0.390	0.373	0.390	-	-	0	-	-2.82%
2020-04-06	0	0.710	0.640	0.710	0.680	0.710	130,000	90,720	0.6978	0.401	0.362	0.401	0.384	0.401	230,128	0.3942	1.43%
2020-04-03	0	0.700	0.660	0.710	0.680	0.700	288,000	200,040	0.6946	0.395	0.373	0.401	0.384	0.395	509,822	0.3924	0.00%
2020-04-02	0	0.700	0.680	0.700	-	-	0	0	-	0.395	0.384	0.395	-	-	0	-	0.00%
2020-04-01	0	0.700	0.680	0.730	-	-	0	0	-	0.395	0.384	0.412	-	-	0	-	0.00%
2020-03-31	0	0.700	0.680	0.700	-	-	0	0	-	0.395	0.384	0.395	-	-	0	-	0.00%
2020-03-30	0	0.700	0.680	0.710	-	-	0	0	-	0.395	0.384	0.401	-	-	0	-	0.00%
2020-03-27	0	0.700	0.660	0.730	0.700	0.700	50,000	35,000	0.7000	0.395	0.373	0.412	0.395	0.395	88,511	0.3954	0.00%
2020-03-26	0	0.700	0.680	0.700	0.700	0.700	30,000	21,000	0.7000	0.395	0.384	0.395	0.395	0.395	53,106	0.3954	-1.41%
2020-03-25	0	0.710	0.660	0.730	-	-	0	0	-	0.401	0.373	0.412	-	-	0	-	0.00%
2020-03-24	0	0.710	0.640	0.740	0.690	0.690	2,000	1,380	0.6900	0.401	0.362	0.418	0.390	0.390	3,540	0.3898	0.00%
2020-03-23	0	0.710	0.680	0.740	0.690	0.690	20,000	13,800	0.6900	0.401	0.384	0.418	0.390	0.390	35,404	0.3898	-6.58%
2020-03-20	0	0.760	0.740	0.790	-	-	36,000	27,000	0.7500	0.429	0.418	0.446	-	-	63,728	0.4237	2.70%
2020-03-19	0	0.740	0.680	0.770	0.680	0.740	32,000	23,560	0.7363	0.418	0.384	0.435	0.384	0.418	56,647	0.4159	-1.33%
2020-03-18	0	0.750	0.710	0.800	0.710	0.740	40,000	29,300	0.7325	0.424	0.401	0.452	0.401	0.418	70,809	0.4138	-2.60%
2020-03-17	0	0.770	0.720	0.800	-	-	0	0	-	0.435	0.407	0.452	-	-	0	-	0.00%
2020-03-16	0	0.770	0.730	0.820	-	-	0	0	-	0.435	0.412	0.463	-	-	0	-	0.00%
2020-03-13	0	0.770	0.740	0.800	-	-	0	0	-	0.435	0.418	0.452	-	-	0	-	0.00%
2020-03-12	0	0.770	0.770	0.820	0.770	0.790	454,000	353,620	0.7789	0.435	0.435	0.463	0.435	0.446	803,678	0.4400	-7.23%
2020-03-11	0	0.830	0.790	0.830	-	-	0	0	-	0.469	0.446	0.469	-	-	0	-	0.00%
2020-03-10	0	0.830	0.790	0.840	-	-	0	0	-	0.469	0.446	0.475	-	-	0	-	0.00%
2020-03-09	0	0.830	0.820	0.830	0.850	0.880	40,000	34,660	0.8665	0.469	0.463	0.469	0.480	0.497	70,809	0.4895	0.00%
2020-03-06	0	0.830	0.820	0.840	0.830	0.830	80,000	66,400	0.8300	0.469	0.463	0.475	0.469	0.469	141,617	0.4689	-2.35%
2020-03-05	0	0.850	0.830	0.850	-	-	0	0	-	0.480	0.469	0.480	-	-	0	-	0.00%
2020-03-04	0	0.850	0.820	0.850	-	-	0	0	-	0.480	0.463	0.480	-	-	0	-	0.00%
2020-03-03	0	0.850	0.830	0.860	0.830	0.850	114,000	94,780	0.8314	0.480	0.469	0.486	0.469	0.480	201,805	0.4697	0.00%
2020-03-02	0	0.850	0.840	0.860	-	-	0	0	-	0.480	0.475	0.486	-	-	0	-	0.00%
2020-02-28	0	0.850	0.840	0.860	0.840	0.850	52,000	43,800	0.8423	0.480	0.475	0.486	0.475	0.480	92,051	0.4758	-1.16%
2020-02-27	0	0.860	0.840	0.860	0.860	0.860	10,000	8,600	0.8600	0.486	0.475	0.486	0.486	0.486	17,702	0.4858	0.00%
2020-02-26	0	0.860	0.830	0.870	0.810	0.840	56,000	46,260	0.8261	0.486	0.469	0.491	0.458	0.475	99,132	0.4667	1.18%
2020-02-25	0	0.850	0.850	0.890	-	-	0	0	-	0.480	0.480	0.503	-	-	0	-	0.00%
2020-02-24	0	0.850	0.850	0.880	0.850	0.850	4,000	3,400	0.8500	0.480	0.480	0.497	0.480	0.480	7,081	0.4802	0.00%
2020-02-21	0	0.850	0.850	0.890	-	-	0	0	-	0.480	0.480	0.503	-	-	0	-	0.00%
2020-02-20	0	0.850	0.850	0.870	-	-	0	0	-	0.480	0.480	0.491	-	-	0	-	0.00%
2020-02-19	0	0.850	0.850	0.870	-	-	0	0	-	0.480	0.480	0.491	-	-	0	-	0.00%
2020-02-18	0	0.850	0.850	0.870	-	-	0	0	-	0.480	0.480	0.491	-	-	0	-	0.00%
2020-02-17	0	0.850	0.850	0.880	0.840	0.850	60,000	50,900	0.8483	0.480	0.480	0.497	0.475	0.480	106,213	0.4792	-3.41%
2020-02-14	0	0.880	0.850	0.880	0.890	0.890	10,000	8,900	0.8900	0.497	0.480	0.497	0.503	0.503	17,702	0.5028	3.53%
2020-02-13	0	0.850	0.850	0.870	-	-	0	0	-	0.480	0.480	0.491	-	-	0	-	0.00%
2020-02-12	0	0.850	0.850	0.870	-	-	0	0	-	0.480	0.480	0.491	-	-	0	-	0.00%
2020-02-11	0	0.850	0.840	0.860	-	-	600	481	0.8017	0.480	0.475	0.486	-	-	1,062	0.4529	0.00%
2020-02-10	0	0.850	0.850	0.860	0.850	0.890	26,000	22,580	0.8685	0.480	0.480	0.486	0.480	0.503	46,026	0.4906	-1.16%
2020-02-07	0	0.860	0.840	0.870	0.850	0.890	74,000	63,620	0.8597	0.486	0.475	0.491	0.480	0.503	130,996	0.4857	-2.27%
2020-02-06	0	0.880	0.840	0.880	0.880	0.880	10,000	8,800	0.8800	0.497	0.475	0.497	0.497	0.497	17,702	0.4971	3.53%
2020-02-05	0	0.850	0.830	0.860	0.830	0.890	70,000	60,280	0.8611	0.480	0.469	0.486	0.469	0.503	123,915	0.4865	-2.30%
2020-02-04	0	0.870	0.820	0.950	0.830	0.830	6,000	4,980	0.8300	0.491	0.463	0.537	0.469	0.469	10,621	0.4689	2.35%
2020-02-03	0	0.850	0.830	0.890	-	-	0	0	-	0.480	0.469	0.503	-	-	0	-	0.00%
2020-01-31	0	0.850	0.820	0.890	0.820	0.840	26,600	22,266	0.8371	0.480	0.463	0.503	0.463	0.475	47,088	0.4729	1.19%
2020-01-30	0	0.840	0.840	0.890	0.830	0.830	6,000	4,980	0.8300	0.475	0.475	0.503	0.469	0.469	10,621	0.4689	-1.18%
2020-01-29	0	0.850	0.840	0.860	0.840	0.860	48,000	41,120	0.8567	0.480	0.475	0.486	0.475	0.486	84,970	0.4839	-2.30%
2020-01-24	0	0.870	0.820	0.900	-	-	0	0	-	0.491	0.463	0.508	-	-	0	-	0.00%
2020-01-23	0	0.870	0.840	0.870	-	-	0	0	-	0.491	0.475	0.491	-	-	0	-	-1.14%
2020-01-22	0	0.880	0.870	0.880	0.880	0.880	46,000	40,480	0.8800	0.497	0.491	0.497	0.497	0.497	81,430	0.4971	-1.12%
2020-01-21	0	0.890	0.870	0.900	-	-	0	0	-	0.503	0.491	0.508	-	-	0	-	0.00%
2020-01-20	0	0.890	0.870	0.890	-	-	0	0	-	0.503	0.491	0.503	-	-	0	-	-1.11%
2020-01-17	0	0.900	0.870	0.900	-	-	0	0	-	0.508	0.491	0.508	-	-	0	-	0.00%
2020-01-16	0	0.900	0.880	0.900	-	-	0	0	-	0.508	0.497	0.508	-	-	0	-	0.00%
2020-01-15	0	0.900	0.890	0.900	-	-	0	0	-	0.508	0.503	0.508	-	-	0	-	0.00%
2020-01-14	0	0.900	0.890	0.900	0.890	0.900	32,000	28,600	0.8938	0.508	0.503	0.508	0.503	0.508	56,647	0.5049	1.12%
2020-01-13	0	0.890	0.860	0.890	-	-	0	0	-	0.503	0.486	0.503	-	-	0	-	-1.11%
2020-01-10	0	0.900	0.850	0.900	-	-	0	0	-	0.508	0.480	0.508	-	-	0	-	0.00%
2020-01-09	0	0.900	0.860	0.910	-	-	0	0	-	0.508	0.486	0.514	-	-	0	-	0.00%
2020-01-08	0	0.900	0.860	0.900	-	-	0	0	-	0.508	0.486	0.508	-	-	0	-	0.00%
2020-01-07	0	0.900	0.860	0.910	-	-	0	0	-	0.508	0.486	0.514	-	-	0	-	0.00%
2020-01-06	0	0.900	0.850	0.900	-	-	0	0	-	0.508	0.480	0.508	-	-	0	-	0.00%
2020-01-03	0	0.900	0.850	0.900	-	-	0	0	-	0.508	0.480	0.508	-	-	0	-	0.00%
2020-01-02	0	0.900	0.850	0.900	-	-	0	0	-	0.508	0.480	0.508	-	-	0	-	-1.10%
2019-12-31	0	0.910	0.850	0.910	-	-	0	0	-	0.514	0.480	0.514	-	-	0	-	0.00%
2019-12-30	0	0.910	0.850	0.910	0.910	0.910	8,000	7,280	0.9100	0.514	0.480	0.514	0.514	0.514	14,162	0.5141	4.60%
2019-12-27	0	0.870	0.850	0.910	0.850	0.850	82,000	69,700	0.8500	0.491	0.480	0.514	0.480	0.480	145,158	0.4802	1.16%
2019-12-24	0	0.860	0.830	0.860	-	-	0	0	-	0.486	0.469	0.486	-	-	0	-	0.00%
2019-12-23	0	0.860	0.840	0.890	0.860	0.860	110,000	94,600	0.8600	0.486	0.475	0.503	0.486	0.486	194,724	0.4858	-2.27%
2019-12-20	0	0.880	0.870	0.880	0.850	0.880	40,000	35,100	0.8775	0.497	0.491	0.497	0.480	0.497	70,809	0.4957	-1.12%
2019-12-19	0	0.890	0.850	0.890	-	-	0	0	-	0.503	0.480	0.503	-	-	0	-	0.00%
2019-12-18	0	0.890	0.850	0.890	-	-	0	0	-	0.503	0.480	0.503	-	-	0	-	0.00%
2019-12-17	0	0.890	0.890	0.900	0.890	0.890	236,000	209,540	0.8879	0.503	0.503	0.508	0.503	0.503	417,771	0.5016	1.14%
2019-12-16	0	0.880	0.860	0.880	-	-	0	0	-	0.497	0.486	0.497	-	-	0	-	0.00%
2019-12-13	0	0.880	0.870	0.880	0.880	0.880	40,000	35,200	0.8800	0.497	0.491	0.497	0.497	0.497	70,809	0.4971	-1.12%
2019-12-12	0	0.890	0.840	0.890	-	-	0	0	-	0.503	0.475	0.503	-	-	0	-	0.00%
2019-12-11	0	0.890	0.840	0.890	-	-	0	0	-	0.503	0.475	0.503	-	-	0	-	0.00%
2019-12-10	0	0.890	0.850	0.890	-	-	0	0	-	0.503	0.480	0.503	-	-	0	-	0.00%
2019-12-09	0	0.890	0.860	0.900	-	-	0	0	-	0.503	0.486	0.508	-	-	0	-	-2.20%
2019-12-06	0	0.910	0.830	0.920	-	-	0	0	-	0.514	0.469	0.520	-	-	0	-	-1.09%
2019-12-05	0	0.920	0.870	0.920	0.970	0.970	10,000	9,700	0.9700	0.520	0.491	0.520	0.548	0.548	17,702	0.5480	5.75%
2019-12-04	0	0.870	0.840	0.890	-	-	0	0	-	0.491	0.475	0.503	-	-	0	-	0.00%
2019-12-03	0	0.870	0.840	0.910	0.870	0.870	30,000	26,100	0.8700	0.491	0.475	0.514	0.491	0.491	53,106	0.4915	0.00%
2019-12-02	0	0.870	0.840	0.870	0.870	0.870	10,000	8,700	0.8700	0.491	0.475	0.491	0.491	0.491	17,702	0.4915	-1.14%
2019-11-29	0	0.880	0.840	0.910	-	-	0	0	-	0.497	0.475	0.514	-	-	0	-	0.00%
2019-11-28	0	0.880	0.870	0.900	-	-	0	0	-	0.497	0.491	0.508	-	-	0	-	0.00%
2019-11-27	0	0.880	0.870	0.900	-	-	0	0	-	0.497	0.491	0.508	-	-	0	-	0.00%
2019-11-26	0	0.880	0.840	0.900	-	-	0	0	-	0.497	0.475	0.508	-	-	0	-	0.00%
2019-11-25	0	0.880	0.840	0.890	0.880	0.880	64,000	56,320	0.8800	0.497	0.475	0.503	0.497	0.497	113,294	0.4971	2.33%
2019-11-22	0	0.860	0.840	0.860	0.830	0.860	34,000	28,280	0.8318	0.486	0.475	0.486	0.469	0.486	60,187	0.4699	-5.49%
2019-11-21	0	0.910	0.870	0.910	-	-	0	0	-	0.514	0.491	0.514	-	-	0	-	0.00%
2019-11-20	0	0.910	0.870	0.920	0.880	0.920	50,000	44,720	0.8944	0.514	0.491	0.520	0.497	0.520	88,511	0.5052	1.11%
2019-11-19	0	0.900	0.830	0.900	0.840	0.900	122,000	106,720	0.8748	0.508	0.469	0.508	0.475	0.508	215,966	0.4942	0.00%
2019-11-18	0	0.900	0.830	0.910	0.840	0.890	104,000	89,460	0.8602	0.508	0.469	0.514	0.475	0.503	184,102	0.4859	1.12%
2019-11-15	0	0.890	0.850	0.900	0.850	0.870	74,000	63,620	0.8597	0.503	0.480	0.508	0.480	0.491	130,996	0.4857	3.49%
2019-11-14	0	0.860	0.820	0.860	0.810	0.860	120,000	99,980	0.8332	0.486	0.463	0.486	0.458	0.486	212,426	0.4707	-3.37%
2019-11-13	0	0.890	0.840	0.890	-	-	0	0	-	0.503	0.475	0.503	-	-	0	-	0.00%
2019-11-12	0	0.890	0.830	0.900	-	-	0	0	-	0.503	0.469	0.508	-	-	0	-	0.00%
2019-11-11	0	0.890	0.860	0.920	0.890	0.910	20,000	18,000	0.9000	0.503	0.486	0.520	0.503	0.514	35,404	0.5084	0.00%
2019-11-08	0	0.890	0.860	0.910	0.890	0.910	54,000	48,580	0.8996	0.503	0.486	0.514	0.503	0.514	95,592	0.5082	0.00%
2019-11-07	0	0.890	0.850	0.900	0.860	0.890	36,000	31,480	0.8744	0.503	0.480	0.508	0.486	0.503	63,728	0.4940	1.14%
2019-11-06	0	0.880	0.850	0.890	0.850	0.920	180,000	159,020	0.8834	0.497	0.480	0.503	0.480	0.520	318,639	0.4991	0.00%
2019-11-05	0	0.880	0.850	0.880	-	-	0	0	-	0.497	0.480	0.497	-	-	0	-	0.00%
2019-11-04	0	0.880	0.840	0.890	0.840	0.860	18,000	15,280	0.8489	0.497	0.475	0.503	0.475	0.486	31,864	0.4795	1.15%
2019-11-01	0	0.870	0.850	0.900	-	-	0	0	-	0.491	0.480	0.508	-	-	0	-	0.00%
2019-10-31	0	0.870	0.830	0.900	-	-	0	0	-	0.491	0.469	0.508	-	-	0	-	0.00%
2019-10-30	0	0.870	0.840	0.910	-	-	0	0	-	0.491	0.475	0.514	-	-	0	-	0.00%
2019-10-29	0	0.870	0.850	0.910	-	-	0	0	-	0.491	0.480	0.514	-	-	0	-	0.00%
2019-10-28	0	0.870	0.840	0.890	-	-	0	0	-	0.491	0.475	0.503	-	-	0	-	0.00%
2019-10-25	0	0.870	0.860	0.900	0.860	0.890	140,000	122,400	0.8743	0.491	0.486	0.508	0.486	0.503	247,830	0.4939	0.00%
2019-10-24	0	0.870	0.850	0.880	0.830	0.860	90,000	76,660	0.8518	0.491	0.480	0.497	0.469	0.486	159,319	0.4812	0.00%
2019-10-23	0	0.870	0.870	0.890	0.870	0.870	10,000	8,700	0.8700	0.491	0.491	0.503	0.491	0.491	17,702	0.4915	1.16%
2019-10-22	0	0.860	0.850	0.880	0.860	0.870	30,000	25,900	0.8633	0.486	0.480	0.497	0.486	0.491	53,106	0.4877	1.18%
2019-10-21	0	0.850	0.830	0.880	-	-	0	0	-	0.480	0.469	0.497	-	-	0	-	-2.30%
2019-10-18	0	0.870	0.850	0.890	-	-	0	0	-	0.491	0.480	0.503	-	-	0	-	-2.25%
2019-10-17	0	0.890	0.850	0.890	-	-	0	0	-	0.503	0.480	0.503	-	-	0	-	0.00%
2019-10-16	0	0.890	0.870	0.890	0.870	0.890	120,000	106,100	0.8842	0.503	0.491	0.503	0.491	0.503	212,426	0.4995	5.95%
2019-10-15	0	0.840	0.810	0.840	-	-	0	0	-	0.475	0.458	0.475	-	-	0	-	-3.45%
2019-10-14	0	0.870	0.810	0.880	-	-	0	0	-	0.491	0.458	0.497	-	-	0	-	0.00%
2019-10-11	0	0.870	0.860	0.880	-	-	300	273	0.9100	0.491	0.486	0.497	-	-	531	0.5141	0.00%
2019-10-10	0	0.870	0.850	0.890	-	-	0	0	-	0.491	0.480	0.503	-	-	0	-	0.00%
2019-10-09	0	0.870	0.850	0.870	-	-	0	0	-	0.491	0.480	0.491	-	-	0	-	0.00%
2019-10-08	0	0.870	0.860	0.870	0.830	0.880	240,000	202,760	0.8448	0.491	0.486	0.491	0.469	0.497	424,852	0.4772	1.16%
2019-10-04	0	0.860	0.860	0.870	0.850	0.860	42,000	36,000	0.8571	0.486	0.486	0.491	0.480	0.486	74,349	0.4842	0.00%
2019-10-03	0	0.860	0.840	0.860	0.830	0.860	162,000	137,300	0.8475	0.486	0.475	0.486	0.469	0.486	286,775	0.4788	-1.15%
2019-10-02	0	0.870	0.870	0.890	0.870	0.880	50,000	43,640	0.8728	0.491	0.491	0.503	0.491	0.497	88,511	0.4930	-3.33%
2019-09-30	0	0.900	0.860	0.910	0.900	0.900	30,000	27,000	0.9000	0.508	0.486	0.514	0.508	0.508	53,106	0.5084	1.12%
2019-09-27	0	0.890	0.860	0.910	-	-	0	0	-	0.503	0.486	0.514	-	-	0	-	0.00%
2019-09-26	0	0.890	0.870	0.890	0.860	0.890	54,000	47,180	0.8737	0.503	0.491	0.503	0.486	0.503	95,592	0.4936	4.71%
2019-09-25	0	0.850	0.840	0.850	-	-	0	0	-	0.480	0.475	0.480	-	-	0	-	-5.56%
2019-09-24	0	0.900	0.890	0.980	-	-	0	0	-	0.508	0.503	0.554	-	-	0	-	0.00%
2019-09-23	0	0.900	0.830	0.920	0.900	0.900	40,000	36,000	0.9000	0.508	0.469	0.520	0.508	0.508	70,809	0.5084	0.00%
2019-09-20	0	0.900	0.900	0.920	-	-	0	0	-	0.508	0.508	0.520	-	-	0	-	0.00%
2019-09-19	0	0.900	0.900	0.920	-	-	0	0	-	0.508	0.508	0.520	-	-	0	-	0.00%
2019-09-18	0	0.900	0.900	0.920	0.900	0.900	16,000	14,400	0.9000	0.508	0.508	0.520	0.508	0.508	28,323	0.5084	-1.10%
2019-09-17	0	0.910	0.890	0.930	-	-	0	0	-	0.514	0.503	0.525	-	-	0	-	0.00%
2019-09-16	0	0.910	0.890	0.910	-	-	0	0	-	0.514	0.503	0.514	-	-	0	-	0.00%
2019-09-13	0	0.910	0.890	0.910	0.900	0.910	48,000	43,340	0.9029	0.514	0.503	0.514	0.508	0.514	84,970	0.5101	1.11%
2019-09-12	0	0.900	0.890	0.910	0.860	0.900	26,000	23,160	0.8908	0.508	0.503	0.514	0.486	0.508	46,026	0.5032	0.00%
2019-09-11	0	0.900	0.890	0.920	0.900	0.900	50,000	45,000	0.9000	0.508	0.503	0.520	0.508	0.508	88,511	0.5084	0.00%
2019-09-10	0	0.900	0.870	0.900	0.900	0.900	40,000	36,000	0.9000	0.508	0.491	0.508	0.508	0.508	70,809	0.5084	0.00%
2019-09-09	0	0.900	0.870	0.900	0.900	0.900	4,000	3,600	0.9000	0.508	0.491	0.508	0.508	0.508	7,081	0.5084	3.45%
2019-09-06	0	0.870	0.870	0.920	-	-	0	0	-	0.491	0.491	0.520	-	-	0	-	0.00%
2019-09-05	0	0.870	0.870	0.920	-	-	0	0	-	0.491	0.491	0.520	-	-	0	-	0.00%
2019-09-04	0	0.870	0.870	0.920	-	-	0	0	-	0.491	0.491	0.520	-	-	0	-	0.00%
2019-09-03	0	0.870	0.870	0.920	-	-	0	0	-	0.491	0.491	0.520	-	-	0	-	0.00%
2019-09-02	0	0.870	0.870	0.900	0.870	0.910	64,000	57,280	0.8950	0.491	0.491	0.508	0.491	0.514	113,294	0.5056	-2.25%
2019-08-30	0	0.970	0.950	0.980	0.950	0.990	128,000	123,540	0.9652	0.503	0.492	0.508	0.492	0.513	246,955	0.5003	2.11%
2019-08-29	0	0.950	0.940	0.970	0.950	0.990	100,000	96,680	0.9668	0.492	0.487	0.503	0.492	0.513	192,934	0.5011	-2.06%
2019-08-28	0	0.970	0.960	0.980	0.930	1.080	226,000	222,540	0.9847	0.503	0.498	0.508	0.482	0.560	436,030	0.5104	-1.02%
2019-08-27	0	0.980	0.950	0.980	0.950	0.980	64,000	61,400	0.9594	0.508	0.492	0.508	0.492	0.508	123,477	0.4973	4.26%
2019-08-26	0	0.940	0.940	0.950	0.910	0.960	84,000	78,500	0.9345	0.487	0.487	0.492	0.472	0.498	162,064	0.4844	-1.05%
2019-08-23	0	0.950	0.940	0.960	0.950	0.950	50,000	47,500	0.9500	0.492	0.487	0.498	0.492	0.492	96,467	0.4924	0.00%
2019-08-22	0	0.950	0.930	0.950	0.950	0.950	51,200	48,580	0.9488	0.492	0.482	0.492	0.492	0.492	98,782	0.4918	0.00%
2019-08-21	0	0.950	0.940	0.960	-	-	0	0	-	0.492	0.487	0.498	-	-	0	-	0.00%
2019-08-20	0	0.950	0.940	0.950	0.950	0.950	10,000	9,500	0.9500	0.492	0.487	0.492	0.492	0.492	19,293	0.4924	0.00%
2019-08-19	0	0.950	0.950	0.960	0.930	0.950	142,000	133,080	0.9372	0.492	0.492	0.498	0.482	0.492	273,966	0.4858	0.00%
2019-08-16	0	0.950	0.930	1.000	-	-	0	0	-	0.492	0.482	0.518	-	-	0	-	0.00%
2019-08-15	0	0.950	0.910	1.010	-	-	0	0	-	0.492	0.472	0.523	-	-	0	-	0.00%
2019-08-14	0	0.950	0.890	0.950	-	-	0	0	-	0.492	0.461	0.492	-	-	0	-	0.00%
2019-08-13	0	0.950	0.950	0.970	0.930	0.940	92,000	85,580	0.9302	0.492	0.492	0.503	0.482	0.487	177,499	0.4821	0.00%
2019-08-12	0	0.950	0.930	0.970	-	-	0	0	-	0.492	0.482	0.503	-	-	0	-	0.00%
2019-08-09	0	0.950	0.950	0.960	0.930	0.950	122,000	114,440	0.9380	0.492	0.492	0.498	0.482	0.492	235,379	0.4862	-1.04%
2019-08-08	0	0.960	0.960	0.980	-	-	2,000	1,880	0.9400	0.498	0.498	0.508	-	-	3,859	0.4872	1.05%
2019-08-07	0	0.950	0.930	0.990	0.950	0.950	50,000	47,500	0.9500	0.492	0.482	0.513	0.492	0.492	96,467	0.4924	-2.06%
2019-08-06	0	0.970	0.970	0.980	0.930	0.980	176,000	166,520	0.9461	0.503	0.503	0.508	0.482	0.508	339,563	0.4904	0.00%
2019-08-05	0	0.970	0.940	0.970	0.940	1.020	54,000	51,760	0.9585	0.503	0.487	0.503	0.487	0.529	104,184	0.4968	2.11%
2019-08-02	0	0.950	0.930	1.020	-	-	0	0	-	0.492	0.482	0.529	-	-	0	-	0.00%
2019-08-01	0	0.950	0.960	0.980	0.950	0.950	20,000	19,000	0.9500	0.492	0.498	0.508	0.492	0.492	38,587	0.4924	-2.06%
2019-07-31	0	0.970	0.950	1.020	-	-	0	0	-	0.503	0.492	0.529	-	-	0	-	0.00%
2019-07-30	0	0.970	0.950	1.020	0.950	0.970	116,000	110,560	0.9531	0.503	0.492	0.529	0.492	0.503	223,803	0.4940	0.00%
2019-07-29	0	0.970	0.970	1.040	0.950	0.970	132,000	126,460	0.9580	0.503	0.503	0.539	0.492	0.503	254,672	0.4966	-1.02%
2019-07-26	0	0.980	0.960	0.980	0.980	0.990	60,000	58,900	0.9817	0.508	0.498	0.508	0.508	0.513	115,760	0.5088	0.00%
2019-07-25	0	0.980	0.980	1.010	0.980	0.980	14,000	13,720	0.9800	0.508	0.508	0.523	0.508	0.508	27,011	0.5079	-3.92%
2019-07-24	0	1.020	0.960	1.030	-	-	0	0	-	0.529	0.498	0.534	-	-	0	-	0.00%
2019-07-23	0	1.020	0.950	1.030	-	-	0	0	-	0.529	0.492	0.534	-	-	0	-	0.00%
2019-07-22	0	1.020	0.940	1.020	0.990	1.020	88,000	89,280	1.0145	0.529	0.487	0.529	0.513	0.529	169,782	0.5259	2.00%
2019-07-19	0	1.000	0.980	1.070	0.930	1.000	23,000	22,800	0.9913	0.518	0.508	0.555	0.482	0.518	44,375	0.5138	-1.96%
2019-07-18	0	1.020	0.990	1.050	-	-	0	0	-	0.529	0.513	0.544	-	-	0	-	0.00%
2019-07-17	0	1.020	0.980	1.050	-	-	0	0	-	0.529	0.508	0.544	-	-	0	-	0.00%
2019-07-16	0	1.020	1.000	1.060	-	-	0	0	-	0.529	0.518	0.549	-	-	0	-	0.00%
2019-07-15	0	1.020	1.010	1.050	1.020	1.020	90,000	91,800	1.0200	0.529	0.523	0.544	0.529	0.529	173,640	0.5287	0.00%
2019-07-12	0	1.020	0.970	1.020	-	-	0	0	-	0.529	0.503	0.529	-	-	0	-	0.00%
2019-07-11	0	1.020	1.010	1.050	-	-	0	0	-	0.529	0.523	0.544	-	-	0	-	0.00%
2019-07-10	0	1.020	1.020	1.050	1.020	1.030	252,000	258,940	1.0275	0.529	0.529	0.544	0.529	0.534	486,193	0.5326	0.00%
2019-07-09	0	1.020	1.010	1.020	1.010	1.020	362,000	367,020	1.0139	0.529	0.523	0.529	0.523	0.529	698,420	0.5255	3.03%
2019-07-08	0	0.990	0.990	1.010	0.980	0.990	100,000	98,500	0.9850	0.513	0.513	0.523	0.508	0.513	192,934	0.5105	-2.94%
2019-07-05	0	1.020	1.010	1.020	1.010	1.020	32,000	32,500	1.0156	0.529	0.523	0.529	0.523	0.529	61,739	0.5264	0.99%
2019-07-04	0	1.010	0.990	1.020	0.990	1.010	60,000	60,400	1.0067	0.523	0.513	0.529	0.513	0.523	115,760	0.5218	0.00%
2019-07-03	0	1.010	0.990	1.020	0.990	1.010	154,000	154,300	1.0019	0.523	0.513	0.529	0.513	0.523	297,118	0.5193	2.02%
2019-07-02	0	0.990	0.990	1.000	0.980	1.000	115,200	113,436	0.9847	0.513	0.513	0.518	0.508	0.518	222,259	0.5104	1.02%
2019-06-28	0	0.980	0.960	0.980	0.950	0.980	322,000	312,120	0.9693	0.508	0.498	0.508	0.492	0.508	621,246	0.5024	3.16%
2019-06-27	0	0.950	0.900	0.950	0.920	0.950	38,000	35,860	0.9437	0.492	0.466	0.492	0.477	0.492	73,315	0.4891	2.15%
2019-06-26	0	0.930	0.910	0.950	-	-	0	0	-	0.482	0.472	0.492	-	-	0	-	0.00%
2019-06-25	0	0.930	0.930	0.950	0.930	0.950	180,200	170,944	0.9486	0.482	0.482	0.492	0.482	0.492	347,666	0.4917	0.00%
2019-06-24	0	0.930	0.880	0.950	-	-	0	0	-	0.482	0.456	0.492	-	-	0	-	0.00%
2019-06-21	0	0.930	0.910	0.960	-	-	0	0	-	0.482	0.472	0.498	-	-	0	-	0.00%
2019-06-20	0	0.930	0.900	0.970	-	-	0	0	-	0.482	0.466	0.503	-	-	0	-	0.00%
2019-06-19	0	0.930	0.850	0.950	0.900	0.900	100,000	90,000	0.9000	0.482	0.441	0.492	0.466	0.466	192,934	0.4665	0.00%
2019-06-18	0	0.930	0.900	0.970	-	-	0	0	-	0.482	0.466	0.503	-	-	0	-	0.00%
2019-06-17	0	0.930	0.900	0.960	0.930	0.930	2,000	1,860	0.9300	0.482	0.466	0.498	0.482	0.482	3,859	0.4820	2.20%
2019-06-14	0	0.910	0.900	0.960	-	-	0	0	-	0.472	0.466	0.498	-	-	0	-	0.00%
2019-06-13	0	0.910	0.900	0.970	0.910	0.910	40,000	36,400	0.9100	0.472	0.466	0.503	0.472	0.472	77,173	0.4717	1.11%
2019-06-12	0	0.900	0.900	0.950	-	-	0	0	-	0.466	0.466	0.492	-	-	0	-	0.00%
2019-06-11	0	0.900	0.900	0.940	-	-	0	0	-	0.466	0.466	0.487	-	-	0	-	0.00%
2019-06-10	0	0.900	0.900	0.940	0.900	0.900	16,000	14,400	0.9000	0.466	0.466	0.487	0.466	0.466	30,869	0.4665	-1.10%
2019-06-06	0	0.910	0.900	0.950	-	-	0	0	-	0.472	0.466	0.492	-	-	0	-	0.00%
2019-06-05	0	0.910	0.900	0.950	-	-	0	0	-	0.472	0.466	0.492	-	-	0	-	0.00%
2019-06-04	0	0.910	0.850	0.950	-	-	0	0	-	0.472	0.441	0.492	-	-	0	-	0.00%
2019-06-03	0	0.910	0.850	1.020	0.910	0.920	134,000	122,080	0.9110	0.472	0.441	0.529	0.472	0.477	258,531	0.4722	0.00%
2019-05-31	0	0.910	0.900	0.960	-	-	0	0	-	0.472	0.466	0.498	-	-	0	-	0.00%
2019-05-30	0	0.910	0.910	0.950	-	-	0	0	-	0.472	0.472	0.492	-	-	0	-	1.11%
2019-05-29	0	0.900	0.900	0.950	0.900	0.900	4,000	3,600	0.9000	0.466	0.466	0.492	0.466	0.466	7,717	0.4665	2.27%
2019-05-28	0	0.880	0.880	0.950	0.850	0.850	6,000	5,100	0.8500	0.456	0.456	0.492	0.441	0.441	11,576	0.4406	-6.38%
2019-05-27	0	0.940	0.920	0.940	-	-	0	0	-	0.487	0.477	0.487	-	-	0	-	0.00%
2019-05-24	0	0.940	0.860	0.980	-	-	0	0	-	0.487	0.446	0.508	-	-	0	-	0.00%
2019-05-23	0	0.940	0.900	0.960	-	-	0	0	-	0.487	0.466	0.498	-	-	0	-	0.00%
2019-05-22	0	0.940	0.870	0.950	-	-	0	0	-	0.487	0.451	0.492	-	-	0	-	0.00%
2019-05-21	0	0.940	0.900	0.940	-	-	0	0	-	0.487	0.466	0.487	-	-	0	-	-1.05%
2019-05-20	0	0.950	0.890	0.950	0.950	0.950	24,000	22,800	0.9500	0.492	0.461	0.492	0.492	0.492	46,304	0.4924	3.26%
2019-05-17	0	0.920	0.920	0.950	0.920	0.920	88,000	80,960	0.9200	0.477	0.477	0.492	0.477	0.477	169,782	0.4768	-3.16%
2019-05-16	0	0.950	0.890	0.950	0.950	0.950	2,000	1,900	0.9500	0.492	0.461	0.492	0.492	0.492	3,859	0.4924	3.26%
2019-05-15	0	0.920	0.890	0.920	-	-	0	0	-	0.477	0.461	0.477	-	-	0	-	0.00%
2019-05-14	0	0.920	0.900	0.920	0.910	0.920	30,000	27,500	0.9167	0.477	0.466	0.477	0.472	0.477	57,880	0.4751	-1.08%
2019-05-10	0	0.930	0.900	0.930	-	-	0	0	-	0.482	0.466	0.482	-	-	0	-	0.00%
2019-05-09	0	0.930	0.890	0.930	0.950	0.950	2,000	1,900	0.9500	0.482	0.461	0.482	0.492	0.492	3,859	0.4924	1.09%
2019-05-08	0	0.920	0.890	0.920	-	-	1,000	860	0.8600	0.477	0.461	0.477	-	-	1,929	0.4457	-1.08%
2019-05-07	0	0.930	0.890	0.930	0.930	0.930	60,000	55,800	0.9300	0.482	0.461	0.482	0.482	0.482	115,760	0.4820	3.33%
2019-05-06	0	0.900	0.900	0.930	0.900	0.900	20,000	18,000	0.9000	0.466	0.466	0.482	0.466	0.466	38,587	0.4665	-4.26%
2019-05-03	0	0.940	0.910	0.950	0.940	0.940	20,000	18,800	0.9400	0.487	0.472	0.492	0.487	0.487	38,587	0.4872	3.30%
2019-05-02	0	0.910	0.900	0.950	0.910	0.910	10,000	9,100	0.9100	0.472	0.466	0.492	0.472	0.472	19,293	0.4717	0.00%
2019-04-30	0	0.910	0.910	0.950	-	-	0	0	-	0.472	0.472	0.492	-	-	0	-	0.00%
2019-04-29	0	0.910	0.910	0.940	0.900	0.910	42,100	38,111	0.9052	0.472	0.472	0.487	0.466	0.472	81,225	0.4692	-1.09%
2019-04-26	0	0.920	0.920	0.970	0.920	0.920	3,000	2,720	0.9067	0.477	0.477	0.503	0.477	0.477	5,788	0.4699	-5.15%
2019-04-25	0	0.970	0.950	0.970	-	-	0	0	-	0.503	0.492	0.503	-	-	0	-	0.00%
2019-04-24	0	0.970	0.910	0.990	-	-	0	0	-	0.503	0.472	0.513	-	-	0	-	0.00%
2019-04-23	0	0.970	0.910	0.970	0.980	0.980	52,000	50,960	0.9800	0.503	0.472	0.503	0.508	0.508	100,325	0.5079	4.30%
2019-04-18	0	0.930	0.920	0.980	-	-	0	0	-	0.482	0.477	0.508	-	-	0	-	0.00%
2019-04-17	0	0.930	0.920	0.970	0.930	0.930	60,000	55,800	0.9300	0.482	0.477	0.503	0.482	0.482	115,760	0.4820	2.20%
2019-04-16	0	0.910	0.910	0.950	0.910	0.910	2,000	1,820	0.9100	0.472	0.472	0.492	0.472	0.472	3,859	0.4717	-2.15%
2019-04-15	0	0.930	0.930	0.940	0.930	0.940	64,000	60,000	0.9375	0.482	0.482	0.487	0.482	0.487	123,477	0.4859	-1.06%
2019-04-12	0	0.940	0.910	0.960	-	-	0	0	-	0.487	0.472	0.498	-	-	0	-	0.00%
2019-04-11	0	0.940	0.920	0.950	0.900	0.940	102,000	93,040	0.9122	0.487	0.477	0.492	0.466	0.487	196,792	0.4728	-2.08%
2019-04-10	0	0.960	0.930	0.980	-	-	0	0	-	0.498	0.482	0.508	-	-	0	-	0.00%
2019-04-09	0	0.960	0.960	0.980	0.940	0.960	12,000	11,440	0.9533	0.498	0.498	0.508	0.487	0.498	23,152	0.4941	1.05%
2019-04-08	0	0.950	0.940	0.950	0.940	0.980	104,000	98,920	0.9512	0.492	0.487	0.492	0.487	0.508	200,651	0.4930	2.15%
2019-04-04	0	0.930	0.930	0.990	-	-	0	0	-	0.482	0.482	0.513	-	-	0	-	0.00%
2019-04-03	0	0.930	0.920	0.990	0.930	0.930	10,000	9,300	0.9300	0.482	0.477	0.513	0.482	0.482	19,293	0.4820	-4.12%
2019-04-02	0	0.970	0.940	0.980	-	-	0	0	-	0.503	0.487	0.508	-	-	0	-	0.00%
2019-04-01	0	0.970	0.940	0.990	0.970	0.970	50,000	48,500	0.9700	0.503	0.487	0.513	0.503	0.503	96,467	0.5028	5.43%
2019-03-29	0	0.920	0.920	0.980	-	-	0	0	-	0.477	0.477	0.508	-	-	0	-	0.00%
2019-03-28	0	0.920	0.920	0.990	-	-	0	0	-	0.477	0.477	0.513	-	-	0	-	0.00%
2019-03-27	0	0.920	0.900	0.990	-	-	0	0	-	0.477	0.466	0.513	-	-	0	-	0.00%
2019-03-26	0	0.920	0.890	1.000	0.920	0.960	22,000	21,040	0.9564	0.477	0.461	0.518	0.477	0.498	42,445	0.4957	-5.15%
2019-03-25	0	0.970	0.790	0.990	-	-	0	0	-	0.503	0.409	0.513	-	-	0	-	0.00%
2019-03-22	0	0.970	0.930	0.970	0.990	0.990	2,000	1,980	0.9900	0.503	0.482	0.503	0.513	0.513	3,859	0.5131	-2.02%
2019-03-21	0	0.990	0.930	0.990	-	-	0	0	-	0.513	0.482	0.513	-	-	0	-	0.00%
2019-03-20	0	0.990	0.930	0.990	0.930	1.000	44,000	41,900	0.9523	0.513	0.482	0.513	0.482	0.518	84,891	0.4936	6.45%
2019-03-19	0	0.930	0.930	1.000	0.910	0.910	10,000	9,100	0.9100	0.482	0.482	0.518	0.472	0.472	19,293	0.4717	-6.06%
2019-03-18	0	0.990	0.950	0.990	-	-	0	0	-	0.513	0.492	0.513	-	-	0	-	0.00%
2019-03-15	0	0.990	0.910	1.000	-	-	0	0	-	0.513	0.472	0.518	-	-	0	-	0.00%
2019-03-14	0	0.990	0.910	1.010	0.990	0.990	40,000	39,600	0.9900	0.513	0.472	0.523	0.513	0.513	77,173	0.5131	0.00%
2019-03-13	0	0.990	0.930	1.000	0.990	0.990	14,000	13,860	0.9900	0.513	0.482	0.518	0.513	0.513	27,011	0.5131	-1.98%
2019-03-12	0	1.010	0.940	1.040	1.010	1.010	20,000	20,200	1.0100	0.523	0.487	0.539	0.523	0.523	38,587	0.5235	0.00%
2019-03-11	0	1.010	0.910	1.010	-	-	0	0	-	0.523	0.472	0.523	-	-	0	-	0.00%
2019-03-08	0	1.010	0.920	1.010	-	-	0	0	-	0.523	0.477	0.523	-	-	0	-	0.00%
2019-03-07	0	1.010	0.940	1.010	-	-	0	0	-	0.523	0.487	0.523	-	-	0	-	0.00%
2019-03-06	0	1.010	0.950	1.010	-	-	0	0	-	0.523	0.492	0.523	-	-	0	-	-0.98%
2019-03-05	0	1.020	0.930	1.020	-	-	0	0	-	0.529	0.482	0.529	-	-	0	-	0.00%
2019-03-04	0	1.020	1.000	1.020	1.000	1.020	42,000	42,640	1.0152	0.529	0.518	0.529	0.518	0.529	81,032	0.5262	2.00%
2019-03-01	0	1.000	0.930	1.000	1.000	1.000	14,000	14,000	1.0000	0.518	0.482	0.518	0.518	0.518	27,011	0.5183	-0.99%
2019-02-28	0	1.010	0.950	1.010	-	-	0	0	-	0.523	0.492	0.523	-	-	0	-	0.00%
2019-02-27	0	1.010	0.930	1.010	1.010	1.020	118,000	119,700	1.0144	0.523	0.482	0.523	0.523	0.529	227,662	0.5258	4.12%
2019-02-26	0	0.970	0.970	1.010	-	-	0	0	-	0.503	0.503	0.523	-	-	0	-	2.11%
2019-02-25	0	0.950	0.910	1.000	-	-	0	0	-	0.492	0.472	0.518	-	-	0	-	0.00%
2019-02-22	0	0.950	0.950	1.010	-	-	0	0	-	0.492	0.492	0.523	-	-	0	-	0.00%
2019-02-21	0	0.950	0.950	1.010	-	-	0	0	-	0.492	0.492	0.523	-	-	0	-	0.00%
2019-02-20	0	0.950	0.950	1.000	-	-	0	0	-	0.492	0.492	0.518	-	-	0	-	0.00%
2019-02-19	0	0.950	0.950	1.020	-	-	0	0	-	0.492	0.492	0.529	-	-	0	-	0.00%
2019-02-18	0	0.950	0.950	1.010	-	-	0	0	-	0.492	0.492	0.523	-	-	0	-	0.00%
2019-02-15	0	0.950	0.950	1.010	-	-	0	0	-	0.492	0.492	0.523	-	-	0	-	0.00%
2019-02-14	0	0.950	0.940	1.010	-	-	0	0	-	0.492	0.487	0.523	-	-	0	-	0.00%
2019-02-13	0	0.950	0.950	0.980	0.940	0.950	72,000	67,720	0.9406	0.492	0.492	0.508	0.487	0.492	138,912	0.4875	1.06%
2019-02-12	0	0.940	0.940	1.000	0.930	0.930	4,000	3,720	0.9300	0.487	0.487	0.518	0.482	0.482	7,717	0.4820	-5.05%
2019-02-11	0	0.990	0.960	0.990	0.990	0.990	32,000	31,680	0.9900	0.513	0.498	0.513	0.513	0.513	61,739	0.5131	0.00%
2019-02-08	0	0.990	0.930	1.010	-	-	0	0	-	0.513	0.482	0.523	-	-	0	-	0.00%
2019-02-04	0	0.990	0.960	1.030	0.990	0.990	4,000	3,960	0.9900	0.513	0.498	0.534	0.513	0.513	7,717	0.5131	-1.00%
2019-02-01	0	1.000	0.960	1.000	0.980	1.000	6,000	5,920	0.9867	0.518	0.498	0.518	0.508	0.518	11,576	0.5114	6.38%
2019-01-31	0	0.940	0.940	1.010	-	-	0	0	-	0.487	0.487	0.523	-	-	0	-	0.00%
2019-01-30	0	0.940	0.910	1.000	-	-	0	0	-	0.487	0.472	0.518	-	-	0	-	0.00%
2019-01-29	0	0.940	0.940	1.000	0.940	0.940	100,000	94,000	0.9400	0.487	0.487	0.518	0.487	0.487	192,934	0.4872	0.00%
2019-01-28	0	0.940	0.920	1.000	-	-	0	0	-	0.487	0.477	0.518	-	-	0	-	0.00%
2019-01-25	0	0.940	0.940	0.960	-	-	0	0	-	0.487	0.487	0.498	-	-	0	-	0.00%
2019-01-24	0	0.940	0.940	0.990	0.940	0.940	64,000	60,160	0.9400	0.487	0.487	0.513	0.487	0.487	123,477	0.4872	0.00%
2019-01-23	0	0.940	0.930	0.960	0.920	0.940	50,000	46,800	0.9360	0.487	0.482	0.498	0.477	0.487	96,467	0.4851	3.30%
2019-01-22	0	0.910	0.910	0.960	0.910	0.940	112,000	103,340	0.9227	0.472	0.472	0.498	0.472	0.487	216,086	0.4782	-3.19%
2019-01-21	0	0.940	0.930	1.020	-	-	0	0	-	0.487	0.482	0.529	-	-	0	-	0.00%
2019-01-18	0	0.940	0.940	0.970	-	-	0	0	-	0.487	0.487	0.503	-	-	0	-	0.00%
2019-01-17	0	0.940	0.920	1.010	-	-	0	0	-	0.487	0.477	0.523	-	-	0	-	0.00%
2019-01-16	0	0.940	0.940	0.960	0.940	0.960	122,000	116,880	0.9580	0.487	0.487	0.498	0.487	0.498	235,379	0.4966	-3.09%
2019-01-15	0	0.970	0.960	0.990	0.970	0.970	4,000	3,880	0.9700	0.503	0.498	0.513	0.503	0.503	7,717	0.5028	1.04%
2019-01-14	0	0.960	0.960	0.990	0.950	0.990	24,000	23,120	0.9633	0.498	0.498	0.513	0.492	0.513	46,304	0.4993	0.00%
2019-01-11	0	0.960	0.960	1.040	0.960	0.960	30,000	28,800	0.9600	0.498	0.498	0.539	0.498	0.498	57,880	0.4976	0.00%
2019-01-10	0	0.960	0.960	1.010	-	-	44,000	42,240	0.9600	0.498	0.498	0.523	-	-	84,891	0.4976	1.05%
2019-01-09	0	0.950	0.940	0.950	0.950	0.950	34,000	32,300	0.9500	0.492	0.487	0.492	0.492	0.492	65,597	0.4924	-1.04%
2019-01-08	0	0.960	0.950	1.000	0.960	0.960	40,000	38,400	0.9600	0.498	0.492	0.518	0.498	0.498	77,173	0.4976	-4.95%
2019-01-07	0	1.010	0.970	1.010	0.970	1.030	50,000	49,800	0.9960	0.523	0.503	0.523	0.503	0.534	96,467	0.5162	7.45%
2019-01-04	0	0.940	0.930	1.030	-	-	0	0	-	0.487	0.482	0.534	-	-	0	-	0.00%
2019-01-03	0	0.940	0.930	1.030	-	-	0	0	-	0.487	0.482	0.534	-	-	0	-	0.00%
2019-01-02	0	0.940	0.940	1.000	-	-	0	0	-	0.487	0.487	0.518	-	-	0	-	0.00%
2018-12-31	0	0.940	0.940	0.980	-	-	0	0	-	0.487	0.487	0.508	-	-	0	-	0.00%
2018-12-28	0	0.940	0.940	1.000	-	-	0	0	-	0.487	0.487	0.518	-	-	0	-	1.08%
2018-12-27	0	0.930	0.930	1.000	0.930	0.930	50,000	46,500	0.9300	0.482	0.482	0.518	0.482	0.482	96,467	0.4820	-2.11%
2018-12-24	0	0.950	0.920	1.030	-	-	0	0	-	0.492	0.477	0.534	-	-	0	-	0.00%
2018-12-21	0	0.950	0.920	1.030	-	-	0	0	-	0.492	0.477	0.534	-	-	0	-	0.00%
2018-12-20	0	0.950	0.920	1.030	-	-	0	0	-	0.492	0.477	0.534	-	-	0	-	0.00%
2018-12-19	0	0.950	0.920	1.040	-	-	0	0	-	0.492	0.477	0.539	-	-	0	-	0.00%
2018-12-18	0	0.950	0.930	1.040	-	-	0	0	-	0.492	0.482	0.539	-	-	0	-	0.00%
2018-12-17	0	0.950	0.920	1.010	-	-	0	0	-	0.492	0.477	0.523	-	-	0	-	0.00%
2018-12-14	0	0.950	0.910	1.010	-	-	0	0	-	0.492	0.472	0.523	-	-	0	-	0.00%
2018-12-13	0	0.950	0.910	0.980	0.950	0.950	10,000	9,500	0.9500	0.492	0.472	0.508	0.492	0.492	19,293	0.4924	1.06%
2018-12-12	0	0.940	0.940	0.980	-	-	0	0	-	0.487	0.487	0.508	-	-	0	-	0.00%
2018-12-11	0	0.940	0.910	0.990	-	-	0	0	-	0.487	0.472	0.513	-	-	0	-	0.00%
2018-12-10	0	0.940	0.910	0.970	-	-	0	0	-	0.487	0.472	0.503	-	-	0	-	0.00%
2018-12-07	0	0.940	0.910	0.990	-	-	0	0	-	0.487	0.472	0.513	-	-	0	-	0.00%
2018-12-06	0	0.940	0.910	1.000	-	-	0	0	-	0.487	0.472	0.518	-	-	0	-	0.00%
2018-12-05	0	0.940	0.930	1.000	0.930	0.970	152,000	142,080	0.9347	0.487	0.482	0.518	0.482	0.503	293,259	0.4845	-3.09%
2018-12-04	0	0.970	0.970	1.000	-	-	0	0	-	0.503	0.503	0.518	-	-	0	-	1.04%
2018-12-03	0	0.960	0.930	1.000	-	-	0	0	-	0.498	0.482	0.518	-	-	0	-	0.00%
2018-11-30	0	0.960	0.960	1.040	-	-	0	0	-	0.498	0.498	0.539	-	-	0	-	2.13%
2018-11-29	0	0.940	0.940	0.990	0.940	1.000	40,000	38,380	0.9595	0.487	0.487	0.513	0.487	0.518	77,173	0.4973	-4.08%
2018-11-28	0	0.980	0.980	1.010	-	-	0	0	-	0.508	0.508	0.523	-	-	0	-	1.03%
2018-11-27	0	0.970	0.950	1.170	0.970	0.970	10,000	9,700	0.9700	0.503	0.492	0.606	0.503	0.503	19,293	0.5028	0.00%
2018-11-26	0	0.970	0.970	1.100	-	-	0	0	-	0.503	0.503	0.570	-	-	0	-	0.00%
2018-11-23	0	0.970	0.920	1.020	-	-	0	0	-	0.503	0.477	0.529	-	-	0	-	0.00%
2018-11-22	0	0.970	0.910	1.020	-	-	0	0	-	0.503	0.472	0.529	-	-	0	-	0.00%
2018-11-21	0	0.970	0.920	1.000	-	-	0	0	-	0.503	0.477	0.518	-	-	0	-	0.00%
2018-11-20	0	0.970	0.890	0.970	-	-	0	0	-	0.503	0.461	0.503	-	-	0	-	0.00%
2018-11-19	0	0.970	0.920	0.970	0.970	0.970	4,000	3,880	0.9700	0.503	0.477	0.503	0.503	0.503	7,717	0.5028	4.30%
2018-11-16	0	0.930	0.930	0.980	0.920	0.950	30,000	27,740	0.9247	0.482	0.482	0.508	0.477	0.492	57,880	0.4793	-6.06%
2018-11-15	0	0.990	0.930	0.990	-	-	0	0	-	0.513	0.482	0.513	-	-	0	-	0.00%
2018-11-14	0	0.990	0.930	1.140	0.990	0.990	20,000	19,800	0.9900	0.513	0.482	0.591	0.513	0.513	38,587	0.5131	2.06%
2018-11-13	0	0.970	0.920	0.970	0.970	0.970	4,000	3,880	0.9700	0.503	0.477	0.503	0.503	0.503	7,717	0.5028	0.00%
2018-11-12	0	0.970	0.930	0.980	-	-	0	0	-	0.503	0.482	0.508	-	-	0	-	0.00%
2018-11-09	0	0.970	0.940	0.980	0.970	0.970	20,000	19,400	0.9700	0.503	0.487	0.508	0.503	0.503	38,587	0.5028	2.11%
2018-11-08	0	0.950	0.910	1.000	0.950	0.950	46,000	43,700	0.9500	0.492	0.472	0.518	0.492	0.492	88,749	0.4924	0.00%
2018-11-07	0	0.950	0.900	1.000	-	-	0	0	-	0.492	0.466	0.518	-	-	0	-	0.00%
2018-11-06	0	0.950	0.950	1.010	-	-	0	0	-	0.492	0.492	0.523	-	-	0	-	0.00%
2018-11-05	0	0.950	0.930	0.970	-	-	0	0	-	0.492	0.482	0.503	-	-	0	-	0.00%
2018-11-02	0	0.950	0.950	1.000	-	-	0	0	-	0.492	0.492	0.518	-	-	0	-	3.26%
2018-11-01	0	0.920	0.920	0.990	0.920	0.970	46,000	42,500	0.9239	0.477	0.477	0.513	0.477	0.503	88,749	0.4789	-3.16%
2018-10-31	0	0.950	0.950	0.990	-	-	0	0	-	0.492	0.492	0.513	-	-	0	-	0.00%
2018-10-30	0	0.950	0.930	0.960	0.900	0.950	106,000	97,040	0.9155	0.492	0.482	0.498	0.466	0.492	204,510	0.4745	-5.00%
2018-10-29	0	1.000	0.920	1.050	-	-	200,000	184,000	0.9200	0.518	0.477	0.544	-	-	385,867	0.4768	0.00%
2018-10-26	0	1.000	0.950	1.050	-	-	0	0	-	0.518	0.492	0.544	-	-	0	-	0.00%
2018-10-25	0	1.000	0.940	1.020	1.000	1.000	8,000	8,000	1.0000	0.518	0.487	0.529	0.518	0.518	15,435	0.5183	0.00%
2018-10-24	0	1.000	1.000	1.030	-	-	0	0	-	0.518	0.518	0.534	-	-	0	-	0.00%
2018-10-23	0	1.000	0.950	1.050	-	-	0	0	-	0.518	0.492	0.544	-	-	0	-	0.00%
2018-10-22	0	1.000	0.950	1.020	-	-	0	0	-	0.518	0.492	0.529	-	-	0	-	0.00%
2018-10-19	0	1.000	0.940	1.030	-	-	0	0	-	0.518	0.487	0.534	-	-	0	-	0.00%
2018-10-18	0	1.000	0.970	1.020	-	-	0	0	-	0.518	0.503	0.529	-	-	0	-	0.00%
2018-10-16	0	1.000	0.960	1.020	-	-	0	0	-	0.518	0.498	0.529	-	-	0	-	0.00%
2018-10-15	0	1.000	0.930	1.060	-	-	0	0	-	0.518	0.482	0.549	-	-	0	-	0.00%
2018-10-12	0	1.000	0.970	1.030	-	-	0	0	-	0.518	0.503	0.534	-	-	0	-	0.00%
2018-10-11	0	1.000	1.000	1.030	0.930	0.950	245,000	228,400	0.9322	0.518	0.518	0.534	0.482	0.492	472,687	0.4832	-2.91%
2018-10-10	0	1.030	1.020	1.030	-	-	0	0	-	0.534	0.529	0.534	-	-	0	-	0.00%
2018-10-09	0	1.030	1.000	1.100	-	-	0	0	-	0.534	0.518	0.570	-	-	0	-	0.00%
2018-10-08	0	1.030	0.950	1.080	-	-	0	0	-	0.534	0.492	0.560	-	-	0	-	0.00%
2018-10-05	0	1.030	1.000	1.050	1.030	1.030	14,000	14,420	1.0300	0.534	0.518	0.544	0.534	0.534	27,011	0.5339	3.00%
2018-10-04	0	1.000	1.000	1.090	1.000	1.000	2,000	2,000	1.0000	0.518	0.518	0.565	0.518	0.518	3,859	0.5183	-3.85%
2018-10-03	0	1.040	0.990	1.090	-	-	0	0	-	0.539	0.513	0.565	-	-	0	-	0.00%
2018-10-02	0	1.040	0.980	1.120	-	-	0	0	-	0.539	0.508	0.581	-	-	0	-	0.00%
2018-09-28	0	1.040	1.000	1.080	-	-	0	0	-	0.539	0.518	0.560	-	-	0	-	0.00%
2018-09-27	0	1.040	1.000	1.100	-	-	0	0	-	0.539	0.518	0.570	-	-	0	-	0.00%
2018-09-26	0	1.040	1.010	1.040	1.040	1.040	20,000	20,800	1.0400	0.539	0.523	0.539	0.539	0.539	38,587	0.5390	0.00%
2018-09-24	0	1.040	1.010	1.090	-	-	0	0	-	0.539	0.523	0.565	-	-	0	-	0.00%
2018-09-21	0	1.040	1.030	1.070	1.040	1.040	10,000	10,400	1.0400	0.539	0.534	0.555	0.539	0.539	19,293	0.5390	0.97%
2018-09-20	0	1.030	1.030	1.050	1.010	1.010	14,000	14,140	1.0100	0.534	0.534	0.544	0.523	0.523	27,011	0.5235	-1.90%
2018-09-19	0	1.050	1.000	1.050	1.000	1.050	10,000	10,300	1.0300	0.544	0.518	0.544	0.518	0.544	19,293	0.5339	7.14%
2018-09-18	0	0.980	0.980	1.050	0.980	1.060	192,000	195,840	1.0200	0.508	0.508	0.544	0.508	0.549	370,432	0.5287	-10.09%
2018-09-17	0	1.090	1.030	1.090	1.000	1.090	104,000	105,740	1.0167	0.565	0.534	0.565	0.518	0.565	200,651	0.5270	1.87%
2018-09-14	0	1.070	1.030	1.100	1.070	1.070	20,000	21,400	1.0700	0.555	0.534	0.570	0.555	0.555	38,587	0.5546	0.00%
2018-09-13	0	1.070	1.050	1.100	-	-	0	0	-	0.555	0.544	0.570	-	-	0	-	0.00%
2018-09-12	0	1.070	1.050	1.100	-	-	0	0	-	0.555	0.544	0.570	-	-	0	-	0.00%
2018-09-11	0	1.070	1.030	1.120	1.070	1.080	12,000	12,860	1.0717	0.555	0.534	0.581	0.555	0.560	23,152	0.5555	-2.73%
2018-09-10	0	1.100	1.040	1.130	-	-	0	0	-	0.570	0.539	0.586	-	-	0	-	0.00%
2018-09-07	0	1.100	1.060	1.100	1.060	1.100	66,000	71,180	1.0785	0.570	0.549	0.570	0.549	0.570	127,336	0.5590	0.92%
2018-09-06	0	1.090	1.040	1.090	1.060	1.100	60,000	64,000	1.0667	0.565	0.539	0.565	0.549	0.570	115,760	0.5529	2.83%
2018-09-05	0	1.060	1.050	1.090	1.060	1.060	50,000	53,000	1.0600	0.549	0.544	0.565	0.549	0.549	96,467	0.5494	-6.19%
2018-09-04	0	1.130	1.040	1.130	1.070	1.130	78,000	84,280	1.0805	0.586	0.539	0.586	0.555	0.586	150,488	0.5600	4.63%
2018-09-03	0	1.080	1.050	1.090	-	-	0	0	-	0.560	0.544	0.565	-	-	0	-	0.00%
2018-08-31	0	1.130	1.090	1.130	1.100	1.140	406,000	447,960	1.1033	0.560	0.540	0.560	0.545	0.565	819,575	0.5466	-2.59%
2018-08-30	0	1.160	1.140	1.160	-	-	0	0	-	0.575	0.565	0.575	-	-	0	-	0.00%
2018-08-29	0	1.160	1.120	1.160	1.160	1.160	2,000	2,320	1.1600	0.575	0.555	0.575	0.575	0.575	4,037	0.5746	0.00%
2018-08-28	0	1.160	1.160	1.180	1.150	1.190	274,000	318,560	1.1626	0.575	0.575	0.585	0.570	0.590	553,112	0.5759	-2.52%
2018-08-27	0	1.190	1.150	1.190	1.150	1.160	40,000	46,200	1.1550	0.590	0.570	0.590	0.570	0.575	80,746	0.5722	-0.83%
2018-08-24	0	1.200	1.150	1.200	-	-	0	0	-	0.594	0.570	0.594	-	-	0	-	0.00%
2018-08-23	0	1.200	1.150	1.200	-	-	0	0	-	0.594	0.570	0.594	-	-	0	-	0.00%
2018-08-22	0	1.200	1.140	1.200	1.100	1.200	140,000	158,740	1.1339	0.594	0.565	0.594	0.545	0.594	282,612	0.5617	3.45%
2018-08-21	0	1.160	1.140	1.160	1.160	1.160	20,000	23,200	1.1600	0.575	0.565	0.575	0.575	0.575	40,373	0.5746	0.00%
2018-08-20	0	1.160	1.130	1.160	1.160	1.160	10,000	11,600	1.1600	0.575	0.560	0.575	0.575	0.575	20,187	0.5746	0.00%
2018-08-17	0	1.160	1.140	1.180	1.120	1.180	70,000	80,120	1.1446	0.575	0.565	0.585	0.555	0.585	141,306	0.5670	-2.52%
2018-08-16	0	1.190	1.140	1.190	1.190	1.190	42,000	49,980	1.1900	0.590	0.565	0.590	0.590	0.590	84,784	0.5895	-0.83%
2018-08-15	0	1.200	1.180	1.220	-	-	0	0	-	0.594	0.585	0.604	-	-	0	-	0.00%
2018-08-14	0	1.200	1.190	1.200	-	-	0	0	-	0.594	0.590	0.594	-	-	0	-	-1.64%
2018-08-13	0	1.220	1.140	1.260	-	-	0	0	-	0.604	0.565	0.624	-	-	0	-	0.00%
2018-08-10	0	1.220	1.140	1.250	-	-	0	0	-	0.604	0.565	0.619	-	-	0	-	0.00%
2018-08-09	0	1.220	1.160	1.220	-	-	0	0	-	0.604	0.575	0.604	-	-	0	-	0.00%
2018-08-08	0	1.220	1.140	1.240	-	-	0	0	-	0.604	0.565	0.614	-	-	0	-	0.00%
2018-08-07	0	1.220	1.130	1.250	-	-	0	0	-	0.604	0.560	0.619	-	-	0	-	0.00%
2018-08-06	0	1.220	1.160	1.220	-	-	0	0	-	0.604	0.575	0.604	-	-	0	-	0.00%
2018-08-03	0	1.220	1.130	1.250	-	-	0	0	-	0.604	0.560	0.619	-	-	0	-	0.00%
2018-08-02	0	1.220	1.140	1.220	-	-	0	0	-	0.604	0.565	0.604	-	-	0	-	0.00%
2018-08-01	0	1.220	1.160	1.220	-	-	0	0	-	0.604	0.575	0.604	-	-	0	-	0.00%
2018-07-31	0	1.220	1.200	1.220	1.150	1.230	22,000	26,300	1.1955	0.604	0.594	0.604	0.570	0.609	44,410	0.5922	1.67%
2018-07-30	0	1.200	1.180	1.230	-	-	0	0	-	0.594	0.585	0.609	-	-	0	-	0.00%
2018-07-27	0	1.200	1.200	1.250	1.200	1.200	60,000	72,000	1.2000	0.594	0.594	0.619	0.594	0.594	121,119	0.5945	0.00%
2018-07-26	0	1.200	1.180	1.250	-	-	0	0	-	0.594	0.585	0.619	-	-	0	-	0.00%
2018-07-25	0	1.200	1.160	1.210	-	-	0	0	-	0.594	0.575	0.599	-	-	0	-	0.00%
2018-07-24	0	1.200	1.190	1.220	1.200	1.200	20,000	24,000	1.2000	0.594	0.590	0.604	0.594	0.594	40,373	0.5945	0.00%
2018-07-23	0	1.200	1.180	1.250	1.200	1.200	40,000	48,000	1.2000	0.594	0.585	0.619	0.594	0.594	80,746	0.5945	0.84%
2018-07-20	0	1.190	1.190	1.220	1.170	1.200	228,000	270,900	1.1882	0.590	0.590	0.604	0.580	0.594	460,254	0.5886	-3.25%
2018-07-19	0	1.230	1.180	1.230	1.240	1.240	20,100	24,928	1.2402	0.609	0.585	0.609	0.614	0.614	40,575	0.6144	1.65%
2018-07-18	0	1.210	1.180	1.250	-	-	0	0	-	0.599	0.585	0.619	-	-	0	-	0.00%
2018-07-17	0	1.210	1.200	1.210	1.210	1.210	4,000	4,840	1.2100	0.599	0.594	0.599	0.599	0.599	8,075	0.5994	0.00%
2018-07-16	0	1.210	1.200	1.210	1.210	1.210	104,000	125,840	1.2100	0.599	0.594	0.599	0.599	0.599	209,940	0.5994	-3.20%
2018-07-13	0	1.250	1.220	1.250	1.250	1.250	2,000	2,500	1.2500	0.619	0.604	0.619	0.619	0.619	4,037	0.6192	0.81%
2018-07-12	0	1.240	1.240	1.250	1.240	1.250	26,000	32,360	1.2446	0.614	0.614	0.619	0.614	0.619	52,485	0.6166	0.81%
2018-07-11	0	1.230	1.200	1.250	1.220	1.290	60,000	73,540	1.2257	0.609	0.594	0.619	0.604	0.639	121,119	0.6072	0.00%
2018-07-10	0	1.230	1.170	1.230	1.230	1.240	160,000	197,800	1.2363	0.609	0.580	0.609	0.609	0.614	322,985	0.6124	-0.81%
2018-07-09	0	1.240	1.160	1.270	-	-	0	0	-	0.614	0.575	0.629	-	-	0	-	0.00%
2018-07-06	0	1.240	1.200	1.240	1.240	1.250	14,000	17,400	1.2429	0.614	0.594	0.614	0.614	0.619	28,261	0.6157	0.81%
2018-07-05	0	1.230	1.210	1.280	1.230	1.240	16,000	19,720	1.2325	0.609	0.599	0.634	0.609	0.614	32,299	0.6106	-3.91%
2018-07-04	0	1.280	1.230	1.280	1.280	1.280	2,000	2,560	1.2800	0.634	0.609	0.634	0.634	0.634	4,037	0.6341	2.40%
2018-07-03	0	1.250	1.250	1.260	1.240	1.270	62,000	77,300	1.2468	0.619	0.619	0.624	0.614	0.629	125,157	0.6176	-2.34%
2018-06-29	0	1.280	1.260	1.290	-	-	0	0	-	0.634	0.624	0.639	-	-	0	-	0.00%
2018-06-28	0	1.280	1.260	1.280	-	-	0	0	-	0.634	0.624	0.634	-	-	0	-	0.00%
2018-06-27	0	1.280	1.280	1.290	1.270	1.300	12,000	15,540	1.2950	0.634	0.634	0.639	0.629	0.644	24,224	0.6415	-0.78%
2018-06-26	0	1.290	1.260	1.290	1.290	1.290	2,000	2,580	1.2900	0.639	0.624	0.639	0.639	0.639	4,037	0.6390	0.78%
2018-06-25	0	1.280	1.260	1.290	-	-	0	0	-	0.634	0.624	0.639	-	-	0	-	0.00%
2018-06-22	0	1.280	1.260	1.300	-	-	0	0	-	0.634	0.624	0.644	-	-	0	-	0.00%
2018-06-21	0	1.280	1.260	1.300	1.280	1.280	84,000	107,520	1.2800	0.634	0.624	0.644	0.634	0.634	169,567	0.6341	-0.78%
2018-06-20	0	1.290	1.280	1.300	1.280	1.290	144,000	185,040	1.2850	0.639	0.634	0.644	0.634	0.639	290,687	0.6366	-0.77%
2018-06-19	0	1.300	1.270	1.300	-	-	0	0	-	0.644	0.629	0.644	-	-	0	-	0.00%
2018-06-15	0	1.300	1.290	1.300	1.300	1.300	24,000	31,200	1.3000	0.644	0.639	0.644	0.644	0.644	48,448	0.6440	1.56%
2018-06-14	0	1.280	1.270	1.300	1.280	1.280	200,000	256,000	1.2800	0.634	0.629	0.644	0.634	0.634	403,731	0.6341	-1.54%
2018-06-13	0	1.300	1.270	1.300	1.300	1.300	20,000	26,000	1.3000	0.644	0.629	0.644	0.644	0.644	40,373	0.6440	0.00%
2018-06-12	0	1.300	1.260	1.300	-	-	0	0	-	0.644	0.624	0.644	-	-	0	-	0.00%
2018-06-11	0	1.300	1.270	1.300	1.320	1.320	20,000	26,400	1.3200	0.644	0.629	0.644	0.654	0.654	40,373	0.6539	0.78%
2018-06-08	0	1.290	1.260	1.290	1.290	1.290	38,000	49,020	1.2900	0.639	0.624	0.639	0.639	0.639	76,709	0.6390	0.00%
2018-06-07	0	1.290	1.250	1.290	-	-	0	0	-	0.639	0.619	0.639	-	-	0	-	-0.77%
2018-06-06	0	1.300	1.260	1.300	-	-	0	0	-	0.644	0.624	0.644	-	-	0	-	0.00%
2018-06-05	0	1.300	1.260	1.300	1.300	1.300	38,000	49,400	1.3000	0.644	0.624	0.644	0.644	0.644	76,709	0.6440	0.78%
2018-06-04	0	1.290	1.280	1.290	1.250	1.290	82,000	104,580	1.2754	0.639	0.634	0.639	0.619	0.639	165,530	0.6318	0.00%
2018-06-01	0	1.290	1.250	1.290	1.280	1.300	148,000	190,440	1.2868	0.639	0.619	0.639	0.634	0.644	298,761	0.6374	-0.77%
2018-05-31	0	1.300	1.290	1.300	1.280	1.300	84,000	108,120	1.2871	0.644	0.639	0.644	0.634	0.644	169,567	0.6376	-0.76%
2018-05-30	0	1.310	1.310	1.320	1.300	1.310	232,000	301,900	1.3013	0.649	0.649	0.654	0.644	0.649	468,328	0.6446	2.34%
2018-05-29	0	1.280	1.270	1.300	1.280	1.280	30,000	38,400	1.2800	0.634	0.629	0.644	0.634	0.634	60,560	0.6341	0.00%
2018-05-28	0	1.280	1.280	1.300	1.280	1.300	62,000	79,580	1.2835	0.634	0.634	0.644	0.634	0.644	125,157	0.6358	-0.78%
2018-05-25	0	1.290	1.280	1.300	-	-	0	0	-	0.639	0.634	0.644	-	-	0	-	0.00%
2018-05-24	0	1.290	1.290	1.300	1.280	1.290	46,000	59,120	1.2852	0.639	0.639	0.644	0.634	0.639	92,858	0.6367	-0.77%
2018-05-23	0	1.300	1.290	1.300	1.280	1.300	40,000	51,500	1.2875	0.644	0.639	0.644	0.634	0.644	80,746	0.6378	0.00%
2018-05-21	0	1.300	1.280	1.300	1.280	1.300	414,000	533,440	1.2885	0.644	0.634	0.644	0.634	0.644	835,724	0.6383	-1.52%
2018-05-18	0	1.320	1.300	1.320	-	-	2,000	2,640	1.3200	0.654	0.644	0.654	-	-	4,037	0.6539	-0.75%
2018-05-17	0	1.330	1.300	1.330	1.330	1.330	38,010	50,553	1.3300	0.659	0.644	0.659	0.659	0.659	76,729	0.6589	0.00%
2018-05-16	0	1.330	1.300	1.380	-	-	0	0	-	0.659	0.644	0.684	-	-	0	-	0.00%
2018-05-15	0	1.330	1.330	1.390	-	-	0	0	-	0.659	0.659	0.689	-	-	0	-	0.00%
2018-05-14	0	1.330	1.330	1.350	1.330	1.330	8,000	10,640	1.3300	0.659	0.659	0.669	0.659	0.659	16,149	0.6589	1.53%
2018-05-11	0	1.310	1.310	1.350	-	-	0	0	-	0.649	0.649	0.669	-	-	0	-	0.00%
2018-05-10	0	1.310	1.310	1.350	1.300	1.300	2,600	3,362	1.2931	0.649	0.649	0.669	0.644	0.644	5,249	0.6406	-0.76%
2018-05-09	0	1.320	1.300	1.340	-	-	0	0	-	0.654	0.644	0.664	-	-	0	-	0.00%
2018-05-08	0	1.320	1.320	1.350	1.300	1.300	16,000	20,720	1.2950	0.654	0.654	0.669	0.644	0.644	32,299	0.6415	0.76%
2018-05-07	0	1.310	1.300	1.340	-	-	0	0	-	0.649	0.644	0.664	-	-	0	-	0.00%
2018-05-04	0	1.310	1.310	1.330	1.310	1.320	60,000	78,680	1.3113	0.649	0.649	0.659	0.649	0.654	121,119	0.6496	-2.24%
2018-05-03	0	1.340	1.320	1.340	1.340	1.340	12,000	16,080	1.3400	0.664	0.654	0.664	0.664	0.664	24,224	0.6638	1.52%
2018-05-02	0	1.320	1.320	1.340	-	-	0	0	-	0.654	0.654	0.664	-	-	0	-	0.00%
2018-04-30	0	1.320	1.320	1.340	-	-	0	0	-	0.654	0.654	0.664	-	-	0	-	0.00%
2018-04-27	0	1.320	1.320	1.370	1.300	1.320	68,000	88,560	1.3024	0.654	0.654	0.679	0.644	0.654	137,269	0.6452	-2.94%
2018-04-26	0	1.360	1.300	1.390	-	-	0	0	-	0.674	0.644	0.689	-	-	0	-	0.00%
2018-04-25	0	1.360	1.300	1.390	-	-	0	0	-	0.674	0.644	0.689	-	-	0	-	0.00%
2018-04-24	0	1.360	1.300	1.370	-	-	0	0	-	0.674	0.644	0.679	-	-	0	-	0.00%
2018-04-23	0	1.360	1.320	1.390	-	-	0	0	-	0.674	0.654	0.689	-	-	0	-	0.00%
2018-04-20	0	1.360	1.300	1.360	-	-	0	0	-	0.674	0.644	0.674	-	-	0	-	0.00%
2018-04-19	0	1.360	1.300	1.360	-	-	0	0	-	0.674	0.644	0.674	-	-	0	-	0.00%
2018-04-18	0	1.360	1.320	1.360	-	-	0	0	-	0.674	0.654	0.674	-	-	0	-	0.00%
2018-04-17	0	1.360	1.300	1.360	1.360	1.360	4,000	5,440	1.3600	0.674	0.644	0.674	0.674	0.674	8,075	0.6737	0.00%
2018-04-16	0	1.360	1.320	1.360	1.320	1.360	22,000	29,120	1.3236	0.674	0.654	0.674	0.654	0.674	44,410	0.6557	0.00%
2018-04-13	0	1.360	1.340	1.360	1.340	1.360	10,000	13,480	1.3480	0.674	0.664	0.674	0.664	0.674	20,187	0.6678	0.00%
2018-04-12	0	1.360	1.300	1.360	-	-	0	0	-	0.674	0.644	0.674	-	-	0	-	0.00%
2018-04-11	0	1.360	1.310	1.360	1.360	1.370	60,000	81,700	1.3617	0.674	0.649	0.674	0.674	0.679	121,119	0.6745	0.74%
2018-04-10	0	1.350	1.300	1.350	1.320	1.350	60,000	79,440	1.3240	0.669	0.644	0.669	0.654	0.669	121,119	0.6559	3.05%
2018-04-09	0	1.310	1.300	1.350	-	-	0	0	-	0.649	0.644	0.669	-	-	0	-	0.00%
2018-04-06	0	1.310	1.310	1.330	1.300	1.300	10,000	13,000	1.3000	0.649	0.649	0.659	0.644	0.644	20,187	0.6440	-2.96%
2018-04-04	0	1.350	1.310	1.360	1.350	1.350	30,000	40,500	1.3500	0.669	0.649	0.674	0.669	0.669	60,560	0.6688	1.50%
2018-04-03	0	1.330	1.330	1.360	1.290	1.300	13,200	17,080	1.2939	0.659	0.659	0.674	0.639	0.644	26,646	0.6410	-1.48%
2018-03-29	0	1.350	1.340	1.350	1.300	1.350	4,000	5,300	1.3250	0.669	0.664	0.669	0.644	0.669	8,075	0.6564	3.05%
2018-03-28	0	1.310	1.300	1.350	-	-	0	0	-	0.649	0.644	0.669	-	-	0	-	0.00%
2018-03-27	0	1.310	1.310	1.400	1.310	1.310	2,000	2,620	1.3100	0.649	0.649	0.694	0.649	0.649	4,037	0.6489	-2.96%
2018-03-26	0	1.350	1.300	1.350	-	-	0	0	-	0.669	0.644	0.669	-	-	0	-	0.00%
2018-03-23	0	1.350	1.310	1.350	1.300	1.350	70,000	93,000	1.3286	0.669	0.649	0.669	0.644	0.669	141,306	0.6581	1.50%
2018-03-22	0	1.330	1.310	1.350	1.330	1.350	34,000	45,660	1.3429	0.659	0.649	0.669	0.659	0.669	68,634	0.6653	0.00%
2018-03-21	0	1.330	1.310	1.360	-	-	0	0	-	0.659	0.649	0.674	-	-	0	-	0.00%
2018-03-20	0	1.330	1.300	1.330	1.340	1.340	6,000	8,040	1.3400	0.659	0.644	0.659	0.664	0.664	12,112	0.6638	2.31%
2018-03-19	0	1.300	1.300	1.340	-	-	0	0	-	0.644	0.644	0.664	-	-	0	-	0.00%
2018-03-16	0	1.300	1.300	1.340	-	-	0	0	-	0.644	0.644	0.664	-	-	0	-	0.00%
2018-03-15	0	1.300	1.300	1.340	1.300	1.300	6,000	7,800	1.3000	0.644	0.644	0.664	0.644	0.644	12,112	0.6440	-0.76%
2018-03-14	0	1.310	1.310	1.330	1.300	1.300	40,000	52,000	1.3000	0.649	0.649	0.659	0.644	0.644	80,746	0.6440	0.77%
2018-03-13	0	1.300	1.300	1.330	-	-	0	0	-	0.644	0.644	0.659	-	-	0	-	0.00%
2018-03-12	0	1.300	1.300	1.330	1.300	1.300	160,000	208,000	1.3000	0.644	0.644	0.659	0.644	0.644	322,985	0.6440	-2.26%
2018-03-09	0	1.330	1.300	1.330	-	-	0	0	-	0.659	0.644	0.659	-	-	0	-	0.00%
2018-03-08	0	1.330	1.300	1.330	-	-	0	0	-	0.659	0.644	0.659	-	-	0	-	-1.48%
2018-03-07	0	1.350	1.300	1.350	-	-	0	0	-	0.669	0.644	0.669	-	-	0	-	0.00%
2018-03-06	0	1.350	1.300	1.350	-	-	0	0	-	0.669	0.644	0.669	-	-	0	-	0.00%
2018-03-05	0	1.350	1.300	1.350	1.340	1.360	50,000	67,400	1.3480	0.669	0.644	0.669	0.664	0.674	100,933	0.6678	3.05%
2018-03-02	0	1.310	1.290	1.340	-	-	0	0	-	0.649	0.639	0.664	-	-	0	-	0.00%
2018-03-01	0	1.310	1.310	1.340	-	-	0	0	-	0.649	0.649	0.664	-	-	0	-	0.00%
2018-02-28	0	1.310	1.300	1.350	-	-	0	0	-	0.649	0.644	0.669	-	-	0	-	0.00%
2018-02-27	0	1.310	1.300	1.330	1.300	1.310	8,000	10,460	1.3075	0.649	0.644	0.659	0.644	0.649	16,149	0.6477	0.00%
2018-02-26	0	1.310	1.310	1.330	1.310	1.310	6,000	7,860	1.3100	0.649	0.649	0.659	0.649	0.649	12,112	0.6489	-2.96%
2018-02-23	0	1.350	1.330	1.390	1.350	1.350	50,000	67,500	1.3500	0.669	0.659	0.689	0.669	0.669	100,933	0.6688	3.85%
2018-02-22	0	1.300	1.300	1.340	-	-	0	0	-	0.644	0.644	0.664	-	-	0	-	0.00%
2018-02-21	0	1.300	1.300	1.340	-	-	0	0	-	0.644	0.644	0.664	-	-	0	-	0.00%
2018-02-20	0	1.300	1.300	1.330	-	-	0	0	-	0.644	0.644	0.659	-	-	0	-	0.00%
2018-02-15	0	1.300	1.300	1.330	-	-	0	0	-	0.644	0.644	0.659	-	-	0	-	0.78%
2018-02-14	0	1.290	1.290	1.330	1.290	1.310	118,000	153,260	1.2988	0.639	0.639	0.659	0.639	0.649	238,202	0.6434	-3.01%
2018-02-13	0	1.330	1.320	1.350	1.320	1.330	144,000	190,180	1.3207	0.659	0.654	0.669	0.654	0.659	290,687	0.6542	0.00%
2018-02-12	0	1.330	1.280	1.330	-	-	0	0	-	0.659	0.634	0.659	-	-	0	-	0.00%
2018-02-09	0	1.330	1.290	1.330	1.290	1.330	78,000	101,800	1.3051	0.659	0.639	0.659	0.639	0.659	157,455	0.6465	-1.48%
2018-02-08	0	1.350	1.320	1.350	1.320	1.350	20,000	26,460	1.3230	0.669	0.654	0.669	0.654	0.669	40,373	0.6554	0.00%
2018-02-07	0	1.350	1.320	1.350	-	-	5	6	1.2000	0.669	0.654	0.669	-	-	10	0.5945	0.00%
2018-02-06	0	1.350	1.290	1.350	1.290	1.350	122,000	162,100	1.3287	0.669	0.639	0.669	0.639	0.669	246,276	0.6582	0.00%
2018-02-05	0	1.350	1.320	1.350	1.350	1.350	50,000	67,500	1.3500	0.669	0.654	0.669	0.669	0.669	100,933	0.6688	0.00%
2018-02-02	0	1.350	1.320	1.360	-	-	0	0	-	0.669	0.654	0.674	-	-	0	-	0.00%
2018-02-01	0	1.350	1.320	1.350	1.320	1.370	12,000	16,040	1.3367	0.669	0.654	0.669	0.654	0.679	24,224	0.6622	0.75%
2018-01-31	0	1.340	1.340	1.350	1.340	1.350	24,000	32,320	1.3467	0.664	0.664	0.669	0.664	0.669	48,448	0.6671	0.75%
2018-01-30	0	1.330	1.330	1.350	1.320	1.320	2,000	2,640	1.3200	0.659	0.659	0.669	0.654	0.654	4,037	0.6539	-0.75%
2018-01-29	0	1.340	1.320	1.340	-	-	0	0	-	0.664	0.654	0.664	-	-	0	-	-0.74%
2018-01-26	0	1.350	1.320	1.360	1.350	1.350	4,000	5,400	1.3500	0.669	0.654	0.674	0.669	0.669	8,075	0.6688	0.00%
2018-01-25	0	1.350	1.340	1.390	1.340	1.350	70,000	94,000	1.3429	0.669	0.664	0.689	0.664	0.669	141,306	0.6652	2.27%
2018-01-24	0	1.320	1.320	1.340	1.320	1.330	136,000	179,780	1.3219	0.654	0.654	0.664	0.654	0.659	274,537	0.6548	-1.49%
2018-01-23	0	1.340	1.340	1.370	1.340	1.340	42,000	56,280	1.3400	0.664	0.664	0.679	0.664	0.664	84,784	0.6638	-0.74%
2018-01-22	0	1.350	1.330	1.350	-	-	0	0	-	0.669	0.659	0.669	-	-	0	-	0.00%
2018-01-19	0	1.350	1.330	1.350	1.350	1.350	10,000	13,500	1.3500	0.669	0.659	0.669	0.669	0.669	20,187	0.6688	-0.74%
2018-01-18	0	1.360	1.360	1.370	-	-	0	0	-	0.674	0.674	0.679	-	-	0	-	0.74%
2018-01-17	0	1.350	1.340	1.380	-	-	0	0	-	0.669	0.664	0.684	-	-	0	-	0.00%
2018-01-16	0	1.350	1.340	1.350	1.340	1.350	14,000	18,800	1.3429	0.669	0.664	0.669	0.664	0.669	28,261	0.6652	0.75%
2018-01-15	0	1.340	1.320	1.340	1.320	1.340	114,000	152,720	1.3396	0.664	0.654	0.664	0.654	0.664	230,127	0.6636	-0.74%
2018-01-12	0	1.350	1.320	1.350	-	-	0	0	-	0.669	0.654	0.669	-	-	0	-	0.00%
2018-01-11	0	1.350	1.350	1.360	1.330	1.330	60,000	79,800	1.3300	0.669	0.669	0.674	0.659	0.659	121,119	0.6589	1.50%
2018-01-10	0	1.330	1.330	1.350	1.330	1.330	116,000	154,280	1.3300	0.659	0.659	0.669	0.659	0.659	234,164	0.6589	0.76%
2018-01-09	0	1.320	1.320	1.340	1.310	1.330	74,000	97,740	1.3208	0.654	0.654	0.664	0.649	0.659	149,381	0.6543	-2.22%
2018-01-08	0	1.350	1.310	1.350	-	-	0	0	-	0.669	0.649	0.669	-	-	0	-	0.00%
2018-01-05	0	1.350	1.310	1.360	-	-	0	0	-	0.669	0.649	0.674	-	-	0	-	0.00%
2018-01-04	0	1.350	1.320	1.350	1.350	1.350	54,000	72,900	1.3500	0.669	0.654	0.669	0.669	0.669	109,007	0.6688	3.05%
2018-01-03	0	1.310	1.310	1.360	-	-	0	0	-	0.649	0.649	0.674	-	-	0	-	0.00%
2018-01-02	0	1.310	1.300	1.360	-	-	0	0	-	0.649	0.644	0.674	-	-	0	-	0.00%
2017-12-29	0	1.310	1.310	1.340	-	-	0	0	-	0.649	0.649	0.664	-	-	0	-	0.77%
2017-12-28	0	1.300	1.300	1.340	1.300	1.330	8,000	10,560	1.3200	0.644	0.644	0.664	0.644	0.659	16,149	0.6539	-0.76%
2017-12-27	0	1.310	1.290	1.350	-	-	0	0	-	0.649	0.639	0.669	-	-	0	-	0.00%
2017-12-22	0	1.310	1.310	1.330	1.310	1.310	100,000	131,000	1.3100	0.649	0.649	0.659	0.649	0.649	201,866	0.6489	-0.76%
2017-12-21	0	1.320	1.320	1.350	1.320	1.320	614,200	810,752	1.3200	0.654	0.654	0.669	0.654	0.654	1,239,859	0.6539	-0.75%
2017-12-20	0	1.330	1.310	1.360	-	-	0	0	-	0.659	0.649	0.674	-	-	0	-	0.00%
2017-12-19	0	1.330	1.310	1.360	1.330	1.330	50,000	66,500	1.3300	0.659	0.649	0.674	0.659	0.659	100,933	0.6589	1.53%
2017-12-18	0	1.310	1.310	1.360	-	-	0	0	-	0.649	0.649	0.674	-	-	0	-	0.00%
2017-12-15	0	1.310	1.310	1.350	1.310	1.330	48,000	63,120	1.3150	0.649	0.649	0.669	0.649	0.659	96,896	0.6514	-2.96%
2017-12-14	0	1.350	1.340	1.360	1.340	1.350	26,000	35,040	1.3477	0.669	0.664	0.674	0.664	0.669	52,485	0.6676	0.75%
2017-12-13	0	1.340	1.330	1.360	1.340	1.340	20,000	26,800	1.3400	0.664	0.659	0.674	0.664	0.664	40,373	0.6638	0.00%
2017-12-12	0	1.340	1.320	1.340	1.340	1.340	4,000	5,360	1.3400	0.664	0.654	0.664	0.664	0.664	8,075	0.6638	0.00%
2017-12-11	0	1.340	1.340	1.360	1.340	1.340	2,000	2,680	1.3400	0.664	0.664	0.674	0.664	0.664	4,037	0.6638	0.00%
2017-12-08	0	1.340	1.330	1.380	1.340	1.340	50,000	67,000	1.3400	0.664	0.659	0.684	0.664	0.664	100,933	0.6638	0.00%
2017-12-07	0	1.340	1.300	1.340	-	-	0	0	-	0.664	0.644	0.664	-	-	0	-	-1.47%
2017-12-06	0	1.360	1.310	1.360	1.330	1.370	132,000	176,960	1.3406	0.674	0.649	0.674	0.659	0.679	266,463	0.6641	1.49%
2017-12-05	0	1.340	1.320	1.350	1.310	1.340	16,000	21,020	1.3138	0.664	0.654	0.669	0.649	0.664	32,299	0.6508	1.52%
2017-12-04	0	1.320	1.300	1.330	-	-	0	0	-	0.654	0.644	0.659	-	-	0	-	0.00%
2017-12-01	0	1.320	1.320	1.330	1.320	1.330	134,000	177,220	1.3225	0.654	0.654	0.659	0.654	0.659	270,500	0.6552	-5.04%
2017-11-30	0	1.390	1.320	1.390	1.320	1.390	106,000	144,240	1.3608	0.689	0.654	0.689	0.654	0.689	213,978	0.6741	6.11%
2017-11-29	0	1.310	1.300	1.310	1.330	1.330	20,000	26,600	1.3300	0.649	0.644	0.649	0.659	0.659	40,373	0.6589	-1.50%
2017-11-28	0	1.330	1.300	1.330	1.330	1.340	64,000	85,180	1.3309	0.659	0.644	0.659	0.659	0.664	129,194	0.6593	0.00%
2017-11-27	0	1.330	1.310	1.330	1.300	1.330	34,200	44,894	1.3127	0.659	0.649	0.659	0.644	0.659	69,038	0.6503	1.53%
2017-11-24	0	1.310	1.310	1.330	-	-	0	0	-	0.649	0.649	0.659	-	-	0	-	0.00%
2017-11-23	0	1.310	1.300	1.320	1.310	1.340	152,000	200,760	1.3208	0.649	0.644	0.654	0.649	0.664	306,836	0.6543	-2.96%
2017-11-22	0	1.350	1.320	1.350	-	-	0	0	-	0.669	0.654	0.669	-	-	0	-	0.00%
2017-11-21	0	1.350	1.320	1.350	1.320	1.350	130,000	173,600	1.3354	0.669	0.654	0.669	0.654	0.669	262,425	0.6615	0.00%
2017-11-20	0	1.350	1.340	1.400	-	-	0	0	-	0.669	0.664	0.694	-	-	0	-	0.00%
2017-11-17	0	1.350	1.330	1.380	1.350	1.350	2,000	2,700	1.3500	0.669	0.659	0.684	0.669	0.669	4,037	0.6688	-2.17%
2017-11-16	0	1.380	1.350	1.380	1.380	1.380	6,000	8,280	1.3800	0.684	0.669	0.684	0.684	0.684	12,112	0.6836	0.00%
2017-11-15	0	1.380	1.330	1.380	1.360	1.380	38,000	52,000	1.3684	0.684	0.659	0.684	0.674	0.684	76,709	0.6779	2.99%
2017-11-14	0	1.340	1.340	1.370	1.320	1.330	50,000	66,280	1.3256	0.664	0.664	0.679	0.654	0.659	100,933	0.6567	-0.74%
2017-11-13	0	1.350	1.350	1.360	1.340	1.350	92,000	123,980	1.3476	0.669	0.669	0.674	0.664	0.669	185,716	0.6676	-0.74%
2017-11-10	0	1.360	1.360	1.370	1.340	1.380	190,000	256,620	1.3506	0.674	0.674	0.679	0.664	0.684	383,545	0.6691	-1.45%
2017-11-09	0	1.380	1.380	1.400	1.380	1.380	96,000	132,480	1.3800	0.684	0.684	0.694	0.684	0.684	193,791	0.6836	0.00%
2017-11-08	0	1.380	1.370	1.400	1.370	1.390	68,000	93,600	1.3765	0.684	0.679	0.694	0.679	0.689	137,269	0.6819	-0.72%
2017-11-07	0	1.390	1.380	1.390	1.380	1.390	30,000	41,420	1.3807	0.689	0.684	0.689	0.684	0.689	60,560	0.6840	0.72%
2017-11-06	0	1.380	1.380	1.410	-	-	0	0	-	0.684	0.684	0.698	-	-	0	-	0.00%
2017-11-03	0	1.380	1.380	1.400	1.380	1.380	130,000	179,400	1.3800	0.684	0.684	0.694	0.684	0.684	262,425	0.6836	-0.72%
2017-11-02	0	1.390	1.390	1.400	1.380	1.420	152,000	211,860	1.3938	0.689	0.689	0.694	0.684	0.703	306,836	0.6905	-1.42%
2017-11-01	0	1.410	1.410	1.440	-	-	0	0	-	0.698	0.698	0.713	-	-	0	-	0.00%
2017-10-31	0	1.410	1.400	1.410	1.410	1.410	20,000	28,200	1.4100	0.698	0.694	0.698	0.698	0.698	40,373	0.6985	0.71%
2017-10-30	0	1.400	1.400	1.410	1.390	1.400	60,000	83,900	1.3983	0.694	0.694	0.698	0.689	0.694	121,119	0.6927	-0.71%
2017-10-27	0	1.410	1.400	1.410	1.390	1.410	174,000	243,460	1.3992	0.698	0.694	0.698	0.689	0.698	351,246	0.6931	0.00%
2017-10-26	0	1.410	1.380	1.420	-	-	0	0	-	0.698	0.684	0.703	-	-	0	-	0.00%
2017-10-25	0	1.410	1.400	1.410	1.410	1.420	290,000	411,400	1.4186	0.698	0.694	0.698	0.698	0.703	585,410	0.7028	0.00%
2017-10-24	0	1.410	1.380	1.410	-	-	10,000	14,100	1.4100	0.698	0.684	0.698	-	-	20,187	0.6985	0.00%
2017-10-23	0	1.410	1.390	1.420	-	-	0	0	-	0.698	0.689	0.703	-	-	0	-	0.00%
2017-10-20	0	1.410	1.390	1.410	1.410	1.410	20,000	28,200	1.4100	0.698	0.689	0.698	0.698	0.698	40,373	0.6985	0.71%
2017-10-19	0	1.400	1.390	1.420	1.390	1.400	22,000	30,780	1.3991	0.694	0.689	0.703	0.689	0.694	44,410	0.6931	-0.71%
2017-10-18	0	1.410	1.390	1.420	1.390	1.410	30,000	42,100	1.4033	0.698	0.689	0.703	0.689	0.698	60,560	0.6952	1.44%
2017-10-17	0	1.390	1.390	1.410	1.390	1.420	150,000	208,860	1.3924	0.689	0.689	0.698	0.689	0.703	302,799	0.6898	-0.71%
2017-10-16	0	1.400	1.390	1.400	1.400	1.450	168,000	236,200	1.4060	0.694	0.689	0.694	0.694	0.718	339,134	0.6965	-2.10%
2017-10-13	0	1.430	1.400	1.430	1.400	1.430	168,000	239,280	1.4243	0.708	0.694	0.708	0.694	0.708	339,134	0.7056	-0.69%
2017-10-12	0	1.440	1.430	1.440	1.420	1.460	276,000	396,580	1.4369	0.713	0.708	0.713	0.703	0.723	557,149	0.7118	-2.04%
2017-10-11	0	1.470	1.450	1.470	1.460	1.470	120,000	175,540	1.4628	0.728	0.718	0.728	0.723	0.728	242,239	0.7247	2.08%
2017-10-10	0	1.440	1.440	1.460	1.430	1.440	116,000	166,380	1.4343	0.713	0.713	0.723	0.708	0.713	234,164	0.7105	-0.69%
2017-10-09	0	1.450	1.440	1.450	1.450	1.450	50,000	72,500	1.4500	0.718	0.713	0.718	0.718	0.718	100,933	0.7183	0.00%
2017-10-06	0	1.450	1.440	1.470	1.440	1.450	16,000	23,080	1.4425	0.718	0.713	0.728	0.713	0.718	32,299	0.7146	-1.36%
2017-10-04	0	1.470	1.460	1.470	1.470	1.470	4,000	5,880	1.4700	0.728	0.723	0.728	0.728	0.728	8,075	0.7282	0.00%
2017-10-03	0	1.470	1.450	1.490	-	-	0	0	-	0.728	0.718	0.738	-	-	0	-	0.00%
2017-09-29	0	1.470	1.460	1.490	1.470	1.490	88,000	129,880	1.4759	0.728	0.723	0.738	0.728	0.738	177,642	0.7311	0.68%
2017-09-28	0	1.460	1.450	1.470	1.450	1.460	38,000	55,260	1.4542	0.723	0.718	0.728	0.718	0.723	76,709	0.7204	0.69%
2017-09-27	0	1.450	1.450	1.480	1.450	1.450	50,200	72,778	1.4498	0.718	0.718	0.733	0.718	0.718	101,337	0.7182	-0.68%
2017-09-26	0	1.460	1.450	1.470	1.450	1.470	22,000	32,100	1.4591	0.723	0.718	0.728	0.718	0.728	44,410	0.7228	-0.68%
2017-09-25	0	1.470	1.450	1.490	-	-	0	0	-	0.728	0.718	0.738	-	-	0	-	0.00%
2017-09-22	0	1.470	1.450	1.470	-	-	0	0	-	0.728	0.718	0.728	-	-	0	-	0.00%
2017-09-21	0	1.470	1.430	1.470	1.470	1.470	12,000	17,640	1.4700	0.728	0.708	0.728	0.728	0.728	24,224	0.7282	0.00%
2017-09-20	0	1.470	1.460	1.470	1.470	1.470	10,000	14,700	1.4700	0.728	0.723	0.728	0.728	0.728	20,187	0.7282	1.38%
2017-09-19	0	1.450	1.440	1.460	1.450	1.460	168,000	243,660	1.4504	0.718	0.713	0.723	0.718	0.723	339,134	0.7185	-0.68%
2017-09-18	0	1.460	1.450	1.470	-	-	0	0	-	0.723	0.718	0.728	-	-	0	-	0.00%
2017-09-15	0	1.460	1.450	1.470	1.440	1.470	112,000	164,260	1.4666	0.723	0.718	0.728	0.713	0.728	226,090	0.7265	-1.35%
2017-09-14	0	1.480	1.470	1.480	-	-	0	0	-	0.733	0.728	0.733	-	-	0	-	0.00%
2017-09-13	0	1.480	1.470	1.480	1.480	1.480	30,000	44,400	1.4800	0.733	0.728	0.733	0.733	0.733	60,560	0.7332	0.00%
2017-09-12	0	1.480	1.470	1.500	-	-	800	1,128	1.4100	0.733	0.728	0.743	-	-	1,615	0.6985	0.00%
2017-09-11	0	1.480	1.480	1.500	-	-	0	0	-	0.733	0.733	0.743	-	-	0	-	0.68%
2017-09-08	0	1.470	1.460	1.500	1.470	1.500	50,000	74,300	1.4860	0.728	0.723	0.743	0.728	0.743	100,933	0.7361	-2.00%
2017-09-07	0	1.500	1.470	1.510	1.500	1.500	22,000	33,000	1.5000	0.743	0.728	0.748	0.743	0.743	44,410	0.7431	0.00%
2017-09-06	0	1.500	1.450	1.500	1.480	1.500	20,000	29,840	1.4920	0.743	0.718	0.743	0.733	0.743	40,373	0.7391	3.45%
2017-09-05	0	1.450	1.450	1.470	1.450	1.470	168,000	244,180	1.4535	0.718	0.718	0.728	0.718	0.728	339,134	0.7200	-2.03%
2017-09-04	0	1.480	1.460	1.500	1.440	1.480	192,000	277,940	1.4476	0.733	0.723	0.743	0.713	0.733	387,582	0.7171	-0.67%
2017-09-01	0	1.490	1.480	1.490	1.480	1.580	272,000	419,900	1.5438	0.738	0.733	0.738	0.733	0.783	549,075	0.7647	-2.61%
2017-08-31	0	1.630	1.600	1.630	1.620	1.630	76,000	123,320	1.6226	0.758	0.744	0.758	0.753	0.758	163,445	0.7545	0.62%
2017-08-30	0	1.620	1.610	1.620	1.570	1.630	204,000	330,060	1.6179	0.753	0.749	0.753	0.730	0.758	438,721	0.7523	3.85%
2017-08-29	0	1.560	1.560	1.590	1.560	1.590	56,000	88,400	1.5786	0.725	0.725	0.739	0.725	0.739	120,433	0.7340	-1.27%
2017-08-28	0	1.580	1.550	1.580	1.570	1.580	38,000	59,800	1.5737	0.735	0.721	0.735	0.730	0.735	81,723	0.7317	0.64%
2017-08-25	0	1.570	1.570	1.580	1.560	1.600	60,000	94,440	1.5740	0.730	0.730	0.735	0.725	0.744	129,036	0.7319	-1.26%
2017-08-24	0	1.590	1.570	1.590	1.590	1.600	128,000	203,920	1.5931	0.739	0.730	0.739	0.739	0.744	275,276	0.7408	2.58%
2017-08-22	0	1.550	1.550	1.600	1.550	1.580	495,000	772,530	1.5607	0.721	0.721	0.744	0.721	0.735	1,064,545	0.7257	-1.90%
2017-08-21	0	1.580	1.570	1.590	1.580	1.580	16,000	25,280	1.5800	0.735	0.730	0.739	0.735	0.735	34,410	0.7347	0.64%
2017-08-18	0	1.570	1.560	1.590	1.550	1.570	115,200	180,544	1.5672	0.730	0.725	0.739	0.721	0.730	247,749	0.7287	-1.26%
2017-08-17	0	1.590	1.570	1.590	1.570	1.600	68,000	108,440	1.5947	0.739	0.730	0.739	0.730	0.744	146,240	0.7415	0.00%
2017-08-16	0	1.590	1.570	1.600	1.580	1.600	120,000	191,700	1.5975	0.739	0.730	0.744	0.735	0.744	258,071	0.7428	1.92%
2017-08-15	0	1.560	1.550	1.570	1.560	1.580	398,000	625,200	1.5709	0.725	0.721	0.730	0.725	0.735	855,937	0.7304	0.00%
2017-08-14	0	1.560	1.560	1.570	1.550	1.570	208,000	323,980	1.5576	0.725	0.725	0.730	0.721	0.730	447,324	0.7243	0.65%
2017-08-11	0	1.550	1.530	1.550	1.550	1.560	20,000	31,100	1.5550	0.721	0.711	0.721	0.721	0.725	43,012	0.7231	-1.90%
2017-08-10	0	1.580	1.550	1.580	1.550	1.600	112,200	176,840	1.5761	0.735	0.721	0.735	0.721	0.744	241,297	0.7329	2.60%
2017-08-09	0	1.540	1.540	1.560	1.540	1.540	10,000	15,400	1.5400	0.716	0.716	0.725	0.716	0.716	21,506	0.7161	0.00%
2017-08-08	0	1.540	1.540	1.560	1.530	1.550	51,600	79,416	1.5391	0.716	0.716	0.725	0.711	0.721	110,971	0.7156	-2.53%
2017-08-07	0	1.580	1.540	1.580	1.550	1.580	192,000	300,000	1.5625	0.735	0.716	0.735	0.721	0.735	412,914	0.7265	1.94%
2017-08-04	0	1.550	1.530	1.550	1.550	1.550	50,000	77,500	1.5500	0.721	0.711	0.721	0.721	0.721	107,530	0.7207	0.00%
2017-08-03	0	1.550	1.520	1.550	-	-	0	0	-	0.721	0.707	0.721	-	-	0	-	-0.64%
2017-08-02	0	1.560	1.530	1.560	1.550	1.560	166,000	257,660	1.5522	0.725	0.711	0.725	0.721	0.725	356,999	0.7217	1.30%
2017-08-01	0	1.540	1.540	1.550	1.520	1.540	42,000	64,360	1.5324	0.716	0.716	0.721	0.707	0.716	90,325	0.7125	0.65%
2017-07-31	0	1.530	1.520	1.540	1.530	1.530	60,000	91,800	1.5300	0.711	0.707	0.716	0.711	0.711	129,036	0.7114	0.00%
2017-07-28	0	1.530	1.520	1.540	-	-	0	0	-	0.711	0.707	0.716	-	-	0	-	0.00%
2017-07-27	0	1.530	1.530	1.540	-	-	0	0	-	0.711	0.711	0.716	-	-	0	-	0.00%
2017-07-26	0	1.530	1.520	1.550	1.530	1.530	20,000	30,600	1.5300	0.711	0.707	0.721	0.711	0.711	43,012	0.7114	-0.65%
2017-07-25	0	1.540	1.520	1.550	-	-	0	0	-	0.716	0.707	0.721	-	-	0	-	0.00%
2017-07-24	0	1.540	1.530	1.550	-	-	0	0	-	0.716	0.711	0.721	-	-	0	-	0.00%
2017-07-21	0	1.540	1.530	1.540	1.520	1.540	162,000	248,840	1.5360	0.716	0.711	0.716	0.707	0.716	348,396	0.7142	0.65%
2017-07-20	0	1.530	1.530	1.540	1.530	1.530	16,000	24,480	1.5300	0.711	0.711	0.716	0.711	0.711	34,410	0.7114	0.00%
2017-07-19	0	1.530	1.530	1.550	1.520	1.530	100,000	152,820	1.5282	0.711	0.711	0.721	0.707	0.711	215,060	0.7106	-1.29%
2017-07-18	0	1.550	1.530	1.550	-	-	0	0	-	0.721	0.711	0.721	-	-	0	-	0.00%
2017-07-17	0	1.550	1.530	1.550	1.550	1.560	51,400	79,972	1.5559	0.721	0.711	0.721	0.721	0.725	110,541	0.7235	-0.64%
2017-07-14	0	1.560	1.540	1.560	1.560	1.560	12,000	18,720	1.5600	0.725	0.716	0.725	0.725	0.725	25,807	0.7254	1.96%
2017-07-13	0	1.530	1.530	1.560	1.520	1.580	210,000	322,060	1.5336	0.711	0.711	0.725	0.707	0.735	451,625	0.7131	-1.29%
2017-07-12	0	1.550	1.550	1.580	1.550	1.570	140,000	217,660	1.5547	0.721	0.721	0.735	0.721	0.730	301,083	0.7229	-1.90%
2017-07-11	0	1.580	1.570	1.580	1.580	1.600	22,000	34,800	1.5818	0.735	0.730	0.735	0.735	0.744	47,313	0.7355	0.64%
2017-07-10	0	1.570	1.560	1.570	1.580	1.580	16,000	25,280	1.5800	0.730	0.725	0.730	0.735	0.735	34,410	0.7347	0.64%
2017-07-07	0	1.560	1.560	1.570	1.560	1.570	26,000	40,620	1.5623	0.725	0.725	0.730	0.725	0.730	55,915	0.7265	-0.64%
2017-07-06	0	1.570	1.560	1.570	1.570	1.570	58,000	91,060	1.5700	0.730	0.725	0.730	0.730	0.730	124,735	0.7300	0.00%
2017-07-05	0	1.570	1.550	1.570	1.560	1.580	32,000	50,200	1.5688	0.730	0.721	0.730	0.725	0.735	68,819	0.7294	-0.63%
2017-07-04	0	1.580	1.560	1.580	1.570	1.590	134,000	211,120	1.5755	0.735	0.725	0.735	0.730	0.739	288,180	0.7326	0.64%
2017-07-03	0	1.570	1.570	1.590	1.570	1.570	36,000	56,520	1.5700	0.730	0.730	0.739	0.730	0.730	77,421	0.7300	0.00%
2017-06-30	0	1.570	1.560	1.570	1.540	1.610	394,000	615,060	1.5611	0.730	0.725	0.730	0.716	0.749	847,335	0.7259	-4.85%
2017-06-29	0	1.650	1.620	1.660	1.550	1.680	844,000	1,369,940	1.6232	0.767	0.753	0.772	0.721	0.781	1,815,102	0.7547	6.45%
2017-06-28	0	1.550	1.530	1.550	1.530	1.570	80,000	123,740	1.5468	0.721	0.711	0.721	0.711	0.730	172,048	0.7192	4.03%
2017-06-27	0	1.490	1.480	1.560	1.490	1.550	372,000	566,500	1.5228	0.693	0.688	0.725	0.693	0.721	800,021	0.7081	-1.97%
2017-06-26	0	1.520	1.510	1.530	1.520	1.520	10,000	15,200	1.5200	0.707	0.702	0.711	0.707	0.707	21,506	0.7068	0.66%
2017-06-23	0	1.510	1.500	1.520	1.480	1.530	258,000	386,780	1.4991	0.702	0.697	0.707	0.688	0.711	554,854	0.6971	0.00%
2017-06-22	0	1.510	1.500	1.550	1.510	1.520	34,000	51,400	1.5118	0.702	0.697	0.721	0.702	0.707	73,120	0.7030	-2.58%
2017-06-21	0	1.550	1.530	1.550	1.530	1.550	98,100	151,160	1.5409	0.721	0.711	0.721	0.711	0.721	210,973	0.7165	1.97%
2017-06-20	0	1.520	1.520	1.530	1.510	1.520	30,000	45,500	1.5167	0.707	0.707	0.711	0.702	0.707	64,518	0.7052	0.00%
2017-06-19	0	1.520	1.520	1.540	1.500	1.520	86,000	129,840	1.5098	0.707	0.707	0.716	0.697	0.707	184,951	0.7020	0.00%
2017-06-16	0	1.520	1.510	1.540	1.500	1.520	84,000	127,020	1.5121	0.707	0.702	0.716	0.697	0.707	180,650	0.7031	0.66%
2017-06-15	0	1.510	1.500	1.510	1.490	1.510	88,000	132,280	1.5032	0.702	0.697	0.702	0.693	0.702	189,252	0.6990	-1.31%
2017-06-14	0	1.530	1.510	1.530	1.500	1.530	256,000	388,100	1.5160	0.711	0.702	0.711	0.697	0.711	550,552	0.7049	-1.92%
2017-06-13	0	1.560	1.520	1.560	-	-	0	0	-	0.725	0.707	0.725	-	-	0	-	0.00%
2017-06-12	0	1.560	1.520	1.570	-	-	0	0	-	0.725	0.707	0.730	-	-	0	-	0.00%
2017-06-09	0	1.560	1.530	1.570	1.560	1.560	10,000	15,600	1.5600	0.725	0.711	0.730	0.725	0.725	21,506	0.7254	-0.64%
2017-06-08	0	1.570	1.510	1.580	1.570	1.570	10,000	15,700	1.5700	0.730	0.702	0.735	0.730	0.730	21,506	0.7300	-0.63%
2017-06-07	0	1.580	1.510	1.580	1.590	1.590	2,000	3,180	1.5900	0.735	0.702	0.735	0.739	0.739	4,301	0.7393	1.94%
2017-06-06	0	1.550	1.540	1.550	1.550	1.550	26,000	40,300	1.5500	0.721	0.716	0.721	0.721	0.721	55,915	0.7207	1.31%
2017-06-05	0	1.530	1.520	1.630	1.530	1.530	10,000	15,300	1.5300	0.711	0.707	0.758	0.711	0.711	21,506	0.7114	0.66%
2017-06-02	0	1.520	1.520	1.610	1.520	1.540	34,000	52,140	1.5335	0.707	0.707	0.749	0.707	0.716	73,120	0.7131	0.66%
2017-06-01	0	1.510	1.500	1.540	-	-	0	0	-	0.702	0.697	0.716	-	-	0	-	0.00%
2017-05-31	0	1.510	1.510	1.520	1.460	1.480	20,000	29,360	1.4680	0.702	0.702	0.707	0.679	0.688	43,012	0.6826	-1.95%
2017-05-29	0	1.540	1.520	1.540	1.500	1.540	14,000	21,120	1.5086	0.716	0.707	0.716	0.697	0.716	30,108	0.7015	1.32%
2017-05-26	0	1.520	1.500	1.520	-	-	0	0	-	0.707	0.697	0.707	-	-	0	-	-1.30%
2017-05-25	0	1.540	1.500	1.540	-	-	0	0	-	0.716	0.697	0.716	-	-	0	-	0.00%
2017-05-24	0	1.540	1.490	1.540	1.490	1.540	4,000	6,060	1.5150	0.716	0.693	0.716	0.693	0.716	8,602	0.7045	3.36%
2017-05-23	0	1.490	1.460	1.490	1.460	1.510	81,200	121,008	1.4902	0.693	0.679	0.693	0.679	0.702	174,628	0.6929	-0.67%
2017-05-22	0	1.500	1.500	1.600	-	-	0	0	-	0.697	0.697	0.744	-	-	0	-	0.67%
2017-05-19	0	1.490	1.490	1.530	-	-	0	0	-	0.693	0.693	0.711	-	-	0	-	0.00%
2017-05-18	0	1.490	1.470	1.500	1.490	1.500	52,000	77,580	1.4919	0.693	0.684	0.697	0.693	0.697	111,831	0.6937	-2.61%
2017-05-17	0	1.530	1.500	1.530	-	-	0	0	-	0.711	0.697	0.711	-	-	0	-	0.00%
2017-05-16	0	1.530	1.500	1.530	1.530	1.550	22,000	33,700	1.5318	0.711	0.697	0.711	0.711	0.721	47,313	0.7123	0.00%
2017-05-15	0	1.530	1.510	1.550	-	-	0	0	-	0.711	0.702	0.721	-	-	0	-	0.00%
2017-05-12	0	1.530	1.520	1.530	1.540	1.550	32,000	49,400	1.5438	0.711	0.707	0.711	0.716	0.721	68,819	0.7178	-0.65%
2017-05-11	0	1.540	1.490	1.540	1.490	1.540	62,000	92,920	1.4987	0.716	0.693	0.716	0.693	0.716	133,337	0.6969	2.67%
2017-05-10	0	1.500	1.500	1.530	1.500	1.500	38,000	57,000	1.5000	0.697	0.697	0.711	0.697	0.697	81,723	0.6975	0.00%
2017-05-09	0	1.500	1.500	1.510	1.500	1.500	10,000	15,000	1.5000	0.697	0.697	0.702	0.697	0.697	21,506	0.6975	0.00%
2017-05-08	0	1.500	1.490	1.500	1.500	1.500	50,600	75,882	1.4996	0.697	0.693	0.697	0.697	0.697	108,820	0.6973	0.67%
2017-05-05	0	1.490	1.480	1.500	-	-	0	0	-	0.693	0.688	0.697	-	-	0	-	0.00%
2017-05-04	0	1.490	1.490	1.500	1.490	1.490	20,000	29,800	1.4900	0.693	0.693	0.697	0.693	0.693	43,012	0.6928	-0.67%
2017-05-02	0	1.500	1.500	1.520	1.500	1.500	12,000	18,000	1.5000	0.697	0.697	0.707	0.697	0.697	25,807	0.6975	0.00%
2017-04-28	0	1.500	1.460	1.530	-	-	2,000	3,000	1.5000	0.697	0.679	0.711	-	-	4,301	0.6975	0.00%
2017-04-27	0	1.500	1.490	1.510	-	-	0	0	-	0.697	0.693	0.702	-	-	0	-	0.00%
2017-04-26	0	1.500	1.500	1.510	1.500	1.500	50,000	75,000	1.5000	0.697	0.697	0.702	0.697	0.697	107,530	0.6975	0.00%
2017-04-25	0	1.500	1.490	1.520	1.490	1.520	194,000	290,980	1.4999	0.697	0.693	0.707	0.693	0.707	417,215	0.6974	0.00%
2017-04-24	0	1.500	1.490	1.500	1.500	1.500	28,000	42,000	1.5000	0.697	0.693	0.697	0.697	0.697	60,217	0.6975	0.00%
2017-04-21	0	1.500	1.490	1.510	1.500	1.500	50,000	75,000	1.5000	0.697	0.693	0.702	0.697	0.697	107,530	0.6975	0.00%
2017-04-20	0	1.500	1.490	1.530	1.500	1.500	100,000	150,000	1.5000	0.697	0.693	0.711	0.697	0.697	215,060	0.6975	0.00%
2017-04-19	0	1.500	1.490	1.520	1.500	1.500	26,000	39,000	1.5000	0.697	0.693	0.707	0.697	0.697	55,915	0.6975	0.00%
2017-04-18	0	1.500	1.490	1.530	1.500	1.530	92,000	138,840	1.5091	0.697	0.693	0.711	0.697	0.711	197,855	0.7017	0.00%
2017-04-13	0	1.500	1.490	1.500	1.500	1.500	28,000	42,000	1.5000	0.697	0.693	0.697	0.697	0.697	60,217	0.6975	0.67%
2017-04-12	0	1.490	1.490	1.500	1.490	1.500	58,000	86,720	1.4952	0.693	0.693	0.697	0.693	0.697	124,735	0.6952	-0.67%
2017-04-11	0	1.500	1.500	1.510	1.500	1.510	61,200	91,964	1.5027	0.697	0.697	0.702	0.697	0.702	131,616	0.6987	0.00%
2017-04-10	0	1.500	1.490	1.500	1.490	1.500	106,000	158,500	1.4953	0.697	0.693	0.697	0.693	0.697	227,963	0.6953	0.00%
2017-04-07	0	1.500	1.490	1.510	-	-	0	0	-	0.697	0.693	0.702	-	-	0	-	0.00%
2017-04-06	0	1.500	1.490	1.530	1.500	1.500	44,000	66,000	1.5000	0.697	0.693	0.711	0.697	0.697	94,626	0.6975	-0.66%
2017-04-05	0	1.510	1.500	1.530	1.500	1.510	40,000	60,200	1.5050	0.702	0.697	0.711	0.697	0.702	86,024	0.6998	1.34%
2017-04-03	0	1.490	1.480	1.520	-	-	0	0	-	0.693	0.688	0.707	-	-	0	-	0.00%
2017-03-31	0	1.490	1.490	1.510	1.490	1.490	2,000	2,980	1.4900	0.693	0.693	0.702	0.693	0.693	4,301	0.6928	-0.67%
2017-03-30	0	1.500	1.500	1.520	1.500	1.500	30,000	45,000	1.5000	0.697	0.697	0.707	0.697	0.697	64,518	0.6975	0.67%
2017-03-29	0	1.490	1.490	1.500	1.490	1.550	406,000	610,200	1.5030	0.693	0.693	0.697	0.693	0.721	873,142	0.6989	-0.67%
2017-03-28	0	1.500	1.470	1.500	1.480	1.500	70,000	104,000	1.4857	0.697	0.684	0.697	0.688	0.697	150,542	0.6908	2.04%
2017-03-27	0	1.470	1.470	1.490	1.470	1.470	10,000	14,700	1.4700	0.684	0.684	0.693	0.684	0.684	21,506	0.6835	0.00%
2017-03-24	0	1.470	1.470	1.480	-	-	0	0	-	0.684	0.684	0.688	-	-	0	-	0.00%
2017-03-23	0	1.470	1.470	1.490	-	-	0	0	-	0.684	0.684	0.693	-	-	0	-	0.00%
2017-03-22	0	1.470	1.460	1.510	-	-	0	0	-	0.684	0.679	0.702	-	-	0	-	0.00%
2017-03-21	0	1.470	1.460	1.470	1.470	1.470	54,000	79,380	1.4700	0.684	0.679	0.684	0.684	0.684	116,132	0.6835	-0.68%
2017-03-20	0	1.480	1.480	1.490	1.470	1.490	34,000	50,260	1.4782	0.688	0.688	0.693	0.684	0.693	73,120	0.6874	-0.67%
2017-03-17	0	1.490	1.470	1.490	1.490	1.490	30,000	44,700	1.4900	0.693	0.684	0.693	0.693	0.693	64,518	0.6928	0.00%
2017-03-16	0	1.490	1.470	1.500	1.490	1.490	130,000	193,700	1.4900	0.693	0.684	0.697	0.693	0.693	279,577	0.6928	1.36%
2017-03-15	0	1.470	1.460	1.470	1.470	1.470	44,000	64,680	1.4700	0.684	0.679	0.684	0.684	0.684	94,626	0.6835	0.00%
2017-03-14	0	1.470	1.450	1.490	1.470	1.470	40,000	58,800	1.4700	0.684	0.674	0.693	0.684	0.684	86,024	0.6835	0.00%
2017-03-13	0	1.470	1.470	1.480	1.450	1.460	42,000	61,300	1.4595	0.684	0.684	0.688	0.674	0.679	90,325	0.6787	-0.68%
2017-03-10	0	1.480	1.460	1.490	-	-	0	0	-	0.688	0.679	0.693	-	-	0	-	0.00%
2017-03-09	0	1.480	1.470	1.500	-	-	0	0	-	0.688	0.684	0.697	-	-	0	-	0.00%
2017-03-08	0	1.480	1.460	1.490	-	-	0	0	-	0.688	0.679	0.693	-	-	0	-	0.00%
2017-03-07	0	1.480	1.470	1.490	1.480	1.480	50,000	74,000	1.4800	0.688	0.684	0.693	0.688	0.688	107,530	0.6882	0.00%
2017-03-06	0	1.480	1.470	1.490	-	-	0	0	-	0.688	0.684	0.693	-	-	0	-	0.00%
2017-03-03	0	1.480	1.470	1.490	-	-	0	0	-	0.688	0.684	0.693	-	-	0	-	0.00%
2017-03-02	0	1.480	1.470	1.490	1.480	1.490	162,000	240,500	1.4846	0.688	0.684	0.693	0.688	0.693	348,396	0.6903	-0.67%
2017-03-01	0	1.490	1.460	1.490	1.460	1.500	44,000	65,380	1.4859	0.693	0.679	0.693	0.679	0.697	94,626	0.6909	0.00%
2017-02-28	0	1.490	1.460	1.490	1.380	1.500	974,000	1,406,080	1.4436	0.693	0.679	0.693	0.642	0.697	2,094,680	0.6713	-0.67%
2017-02-27	0	1.500	1.500	1.520	1.380	1.520	268,000	391,720	1.4616	0.697	0.697	0.707	0.642	0.707	576,360	0.6796	0.00%
2017-02-24	0	1.500	1.490	1.500	1.500	1.510	58,000	87,500	1.5086	0.697	0.693	0.697	0.697	0.702	124,735	0.7015	0.00%
2017-02-23	0	1.500	1.500	1.530	-	-	0	0	-	0.697	0.697	0.711	-	-	0	-	0.00%
2017-02-22	0	1.500	1.500	1.510	1.500	1.500	36,000	54,000	1.5000	0.697	0.697	0.702	0.697	0.697	77,421	0.6975	-0.66%
2017-02-21	0	1.510	1.510	1.530	1.510	1.530	90,000	137,100	1.5233	0.702	0.702	0.711	0.702	0.711	193,554	0.7083	0.67%
2017-02-20	0	1.500	1.490	1.550	-	-	0	0	-	0.697	0.693	0.721	-	-	0	-	0.00%
2017-02-17	0	1.500	1.500	1.520	1.500	1.500	20,000	30,000	1.5000	0.697	0.697	0.707	0.697	0.697	43,012	0.6975	0.00%
2017-02-16	0	1.500	1.470	1.500	1.480	1.510	34,000	50,860	1.4959	0.697	0.684	0.697	0.688	0.702	73,120	0.6956	-3.23%
2017-02-15	0	1.550	1.500	1.550	1.550	1.550	2,000	3,100	1.5500	0.721	0.697	0.721	0.721	0.721	4,301	0.7207	3.33%
2017-02-14	0	1.500	1.460	1.550	1.500	1.500	10,000	15,000	1.5000	0.697	0.679	0.721	0.697	0.697	21,506	0.6975	0.00%
2017-02-13	0	1.500	1.500	1.530	1.500	1.500	4,000	6,000	1.5000	0.697	0.697	0.711	0.697	0.697	8,602	0.6975	0.00%
2017-02-10	0	1.500	1.500	1.520	1.500	1.500	30,000	45,000	1.5000	0.697	0.697	0.707	0.697	0.697	64,518	0.6975	0.67%
2017-02-09	0	1.490	1.490	1.530	1.490	1.500	63,000	94,420	1.4987	0.693	0.693	0.711	0.693	0.697	135,487	0.6969	-0.67%
2017-02-08	0	1.500	1.500	1.550	1.500	1.500	26,000	39,000	1.5000	0.697	0.697	0.721	0.697	0.697	55,915	0.6975	0.00%
2017-02-07	0	1.500	1.500	1.540	1.500	1.500	96,000	144,000	1.5000	0.697	0.697	0.716	0.697	0.697	206,457	0.6975	0.67%
2017-02-06	0	1.490	1.490	1.540	1.490	1.490	20,000	29,800	1.4900	0.693	0.693	0.716	0.693	0.693	43,012	0.6928	-0.67%
2017-02-03	0	1.500	1.500	1.540	-	-	0	0	-	0.697	0.697	0.716	-	-	0	-	0.00%
2017-02-02	0	1.500	1.470	1.520	-	-	0	0	-	0.697	0.684	0.707	-	-	0	-	0.00%
2017-02-01	0	1.500	1.460	1.500	-	-	0	0	-	0.697	0.679	0.697	-	-	0	-	0.00%
2017-01-27	0	1.500	1.470	1.500	1.460	1.500	8,000	11,760	1.4700	0.697	0.684	0.697	0.679	0.697	17,205	0.6835	0.67%
2017-01-26	0	1.490	1.490	1.500	1.490	1.490	98,000	146,020	1.4900	0.693	0.693	0.697	0.693	0.693	210,758	0.6928	1.36%
2017-01-25	0	1.470	1.470	1.500	1.470	1.550	110,000	166,720	1.5156	0.684	0.684	0.697	0.684	0.721	236,565	0.7048	-3.29%
2017-01-24	0	1.520	1.490	1.520	1.520	1.520	30,000	45,600	1.5200	0.707	0.693	0.707	0.707	0.707	64,518	0.7068	0.00%
2017-01-23	0	1.520	1.480	1.520	-	-	0	0	-	0.707	0.688	0.707	-	-	0	-	0.00%
2017-01-20	0	1.520	1.480	1.520	1.480	1.520	66,000	99,040	1.5006	0.707	0.688	0.707	0.688	0.707	141,939	0.6978	0.66%
2017-01-19	0	1.510	1.430	1.510	1.500	1.510	40,000	60,180	1.5045	0.702	0.665	0.702	0.697	0.702	86,024	0.6996	0.67%
2017-01-18	0	1.500	1.450	1.510	-	-	0	0	-	0.697	0.674	0.702	-	-	0	-	0.00%
2017-01-17	0	1.500	1.440	1.500	1.500	1.500	36,000	54,000	1.5000	0.697	0.670	0.697	0.697	0.697	77,421	0.6975	0.00%
2017-01-16	0	1.500	1.480	1.500	1.480	1.500	150,000	223,980	1.4932	0.697	0.688	0.697	0.688	0.697	322,589	0.6943	1.35%
2017-01-13	0	1.480	1.450	1.490	1.490	1.490	16,000	23,840	1.4900	0.688	0.674	0.693	0.693	0.693	34,410	0.6928	1.37%
2017-01-12	0	1.460	1.460	1.480	1.440	1.500	97,800	143,476	1.4670	0.679	0.679	0.688	0.670	0.697	210,328	0.6822	1.39%
2017-01-11	0	1.440	1.430	1.440	1.430	1.440	68,000	97,380	1.4321	0.670	0.665	0.670	0.665	0.670	146,240	0.6659	0.70%
2017-01-10	0	1.430	1.430	1.440	1.430	1.440	162,000	232,480	1.4351	0.665	0.665	0.670	0.665	0.670	348,396	0.6673	0.00%
2017-01-09	0	1.430	1.430	1.440	1.430	1.430	32,000	45,760	1.4300	0.665	0.665	0.670	0.665	0.665	68,819	0.6649	0.00%
2017-01-06	0	1.430	1.420	1.440	1.420	1.430	100,000	142,900	1.4290	0.665	0.660	0.670	0.660	0.665	215,060	0.6645	0.00%
2017-01-05	0	1.430	1.430	1.450	1.430	1.430	92,000	131,560	1.4300	0.665	0.665	0.674	0.665	0.665	197,855	0.6649	0.00%
2017-01-04	0	1.430	1.430	1.440	1.430	1.430	12,000	17,160	1.4300	0.665	0.665	0.670	0.665	0.665	25,807	0.6649	0.00%
2017-01-03	0	1.430	1.400	1.460	-	-	0	0	-	0.665	0.651	0.679	-	-	0	-	0.00%
2016-12-30	0	1.430	1.420	1.440	1.420	1.430	160,000	228,600	1.4288	0.665	0.660	0.670	0.660	0.665	344,095	0.6644	0.00%
2016-12-29	0	1.430	1.430	1.460	1.420	1.430	90,000	128,400	1.4267	0.665	0.665	0.679	0.660	0.665	193,554	0.6634	-1.38%
2016-12-28	0	1.450	1.420	1.470	1.450	1.450	30,000	43,500	1.4500	0.674	0.660	0.684	0.674	0.674	64,518	0.6742	2.11%
2016-12-23	0	1.420	1.420	1.430	-	-	0	0	-	0.660	0.660	0.665	-	-	0	-	0.00%
2016-12-22	0	1.420	1.400	1.450	-	-	0	0	-	0.660	0.651	0.674	-	-	0	-	0.00%
2016-12-21	0	1.420	1.420	1.440	-	-	0	0	-	0.660	0.660	0.670	-	-	0	-	1.43%
2016-12-20	0	1.400	1.400	1.450	-	-	0	0	-	0.651	0.651	0.674	-	-	0	-	0.00%
2016-12-19	0	1.400	1.400	1.450	1.400	1.450	88,000	125,580	1.4270	0.651	0.651	0.674	0.651	0.674	189,252	0.6636	-0.71%
2016-12-16	0	1.410	1.390	1.450	1.390	1.550	424,000	616,680	1.4544	0.656	0.646	0.674	0.646	0.721	911,852	0.6763	1.44%
2016-12-15	0	1.390	1.390	1.450	-	-	10,000	14,000	1.4000	0.646	0.646	0.674	-	-	21,506	0.6510	0.00%
2016-12-14	0	1.390	1.390	1.430	1.390	1.390	18,000	25,020	1.3900	0.646	0.646	0.665	0.646	0.646	38,711	0.6463	-2.80%
2016-12-13	0	1.430	1.400	1.470	-	-	0	0	-	0.665	0.651	0.684	-	-	0	-	0.00%
2016-12-12	0	1.430	1.390	1.430	1.430	1.430	32,000	45,760	1.4300	0.665	0.646	0.665	0.665	0.665	68,819	0.6649	0.00%
2016-12-09	0	1.430	1.380	1.430	-	-	0	0	-	0.665	0.642	0.665	-	-	0	-	0.00%
2016-12-08	0	1.430	1.430	1.450	1.410	1.430	16,000	22,720	1.4200	0.665	0.665	0.674	0.656	0.665	34,410	0.6603	-1.38%
2016-12-07	0	1.450	1.410	1.450	1.450	1.450	30,000	43,500	1.4500	0.674	0.656	0.674	0.674	0.674	64,518	0.6742	0.00%
2016-12-06	0	1.450	1.390	1.450	1.450	1.450	14,000	20,300	1.4500	0.674	0.646	0.674	0.674	0.674	30,108	0.6742	0.69%
2016-12-05	0	1.440	1.430	1.440	1.430	1.440	34,000	48,900	1.4382	0.670	0.665	0.670	0.665	0.670	73,120	0.6688	0.00%
2016-12-02	0	1.440	1.390	1.440	-	-	0	0	-	0.670	0.646	0.670	-	-	0	-	0.00%
2016-12-01	0	1.440	1.390	1.440	1.390	1.440	92,000	129,920	1.4122	0.670	0.646	0.670	0.646	0.670	197,855	0.6566	0.00%
2016-11-30	0	1.440	1.420	1.440	1.450	1.450	20,000	29,000	1.4500	0.670	0.660	0.670	0.674	0.674	43,012	0.6742	0.00%
2016-11-29	0	1.440	1.390	1.440	1.440	1.440	30,000	43,200	1.4400	0.670	0.646	0.670	0.670	0.670	64,518	0.6696	0.70%
2016-11-28	0	1.430	1.420	1.430	1.430	1.440	60,000	85,900	1.4317	0.665	0.660	0.665	0.665	0.670	129,036	0.6657	-0.69%
2016-11-25	0	1.440	1.420	1.440	-	-	0	0	-	0.670	0.660	0.670	-	-	0	-	0.00%
2016-11-24	0	1.440	1.410	1.440	-	-	0	0	-	0.670	0.656	0.670	-	-	0	-	0.00%
2016-11-23	0	1.440	1.400	1.440	1.440	1.440	10,000	14,400	1.4400	0.670	0.651	0.670	0.670	0.670	21,506	0.6696	1.41%
2016-11-22	0	1.420	1.420	1.440	1.420	1.420	2,000	2,840	1.4200	0.660	0.660	0.670	0.660	0.660	4,301	0.6603	0.71%
2016-11-21	0	1.410	1.400	1.440	-	-	0	0	-	0.656	0.651	0.670	-	-	0	-	0.00%
2016-11-18	0	1.410	1.410	1.450	1.410	1.430	25,200	35,896	1.4244	0.656	0.656	0.674	0.656	0.665	54,195	0.6623	-1.40%
2016-11-17	0	1.430	1.400	1.430	1.400	1.430	102,000	145,800	1.4294	0.665	0.651	0.665	0.651	0.665	219,361	0.6647	0.00%
2016-11-16	0	1.430	1.410	1.430	1.430	1.430	90,000	128,700	1.4300	0.665	0.656	0.665	0.665	0.665	193,554	0.6649	0.00%
2016-11-15	0	1.430	1.400	1.430	1.430	1.440	12,000	17,260	1.4383	0.665	0.651	0.665	0.665	0.670	25,807	0.6688	0.00%
2016-11-14	0	1.430	1.420	1.430	1.430	1.430	96,000	137,280	1.4300	0.665	0.660	0.665	0.665	0.665	206,457	0.6649	0.00%
2016-11-11	0	1.430	1.400	1.430	1.430	1.440	170,000	243,600	1.4329	0.665	0.651	0.665	0.665	0.670	365,601	0.6663	0.00%
2016-11-10	0	1.430	1.410	1.450	-	-	0	0	-	0.665	0.656	0.674	-	-	0	-	0.00%
2016-11-09	0	1.430	1.410	1.430	1.430	1.440	34,000	48,880	1.4376	0.665	0.656	0.665	0.665	0.670	73,120	0.6685	0.00%
2016-11-08	0	1.430	1.430	1.470	1.430	1.430	31,000	44,300	1.4290	0.665	0.665	0.684	0.665	0.665	66,668	0.6645	0.00%
2016-11-07	0	1.430	1.430	1.490	1.430	1.430	6,000	8,580	1.4300	0.665	0.665	0.693	0.665	0.665	12,904	0.6649	-0.69%
2016-11-04	0	1.440	1.430	1.480	-	-	0	0	-	0.670	0.665	0.688	-	-	0	-	0.00%
2016-11-03	0	1.440	1.440	1.480	1.440	1.440	30,000	43,200	1.4400	0.670	0.670	0.688	0.670	0.670	64,518	0.6696	0.00%
2016-11-02	0	1.440	1.440	1.490	1.440	1.440	30,000	43,200	1.4400	0.670	0.670	0.693	0.670	0.670	64,518	0.6696	-1.37%
2016-11-01	0	1.460	1.430	1.460	1.460	1.470	50,000	73,200	1.4640	0.679	0.665	0.679	0.679	0.684	107,530	0.6807	-0.68%
2016-10-31	0	1.470	1.420	1.470	-	-	0	0	-	0.684	0.660	0.684	-	-	0	-	0.00%
2016-10-28	0	1.470	1.430	1.470	1.450	1.470	32,000	46,440	1.4513	0.684	0.665	0.684	0.674	0.684	68,819	0.6748	0.00%
2016-10-27	0	1.470	1.430	1.480	1.400	1.470	68,000	96,740	1.4226	0.684	0.665	0.688	0.651	0.684	146,240	0.6615	-0.68%
2016-10-26	0	1.480	1.430	1.480	-	-	0	0	-	0.688	0.665	0.688	-	-	0	-	0.00%
2016-10-25	0	1.480	1.440	1.480	-	-	0	0	-	0.688	0.670	0.688	-	-	0	-	0.00%
2016-10-24	0	1.480	1.440	1.480	1.470	1.500	46,000	67,740	1.4726	0.688	0.670	0.688	0.684	0.697	98,927	0.6847	-1.33%
2016-10-20	0	1.500	1.500	1.520	1.490	1.490	12,000	17,880	1.4900	0.697	0.697	0.707	0.693	0.693	25,807	0.6928	2.74%
2016-10-19	0	1.460	1.430	1.490	-	-	0	0	-	0.679	0.665	0.693	-	-	0	-	0.00%
2016-10-18	0	1.460	1.430	1.490	-	-	0	0	-	0.679	0.665	0.693	-	-	0	-	0.00%
2016-10-17	0	1.460	1.440	1.490	-	-	0	0	-	0.679	0.670	0.693	-	-	0	-	0.00%
2016-10-14	0	1.460	1.430	1.460	1.450	1.470	68,000	99,060	1.4568	0.679	0.665	0.679	0.674	0.684	146,240	0.6774	-0.68%
2016-10-13	0	1.470	1.460	1.490	-	-	0	0	-	0.684	0.679	0.693	-	-	0	-	0.00%
2016-10-12	0	1.470	1.440	1.470	-	-	0	0	-	0.684	0.670	0.684	-	-	0	-	0.00%
2016-10-11	0	1.470	1.450	1.470	-	-	0	0	-	0.684	0.674	0.684	-	-	0	-	0.00%
2016-10-07	0	1.470	1.440	1.480	1.450	1.470	102,000	149,440	1.4651	0.684	0.670	0.688	0.674	0.684	219,361	0.6813	-1.34%
2016-10-06	0	1.490	1.480	1.490	1.470	1.490	114,000	168,400	1.4772	0.693	0.688	0.693	0.684	0.693	245,168	0.6869	0.68%
2016-10-05	0	1.480	1.470	1.480	1.430	1.520	350,000	516,580	1.4759	0.688	0.684	0.688	0.665	0.707	752,708	0.6863	3.50%
2016-10-04	0	1.430	1.430	1.450	1.430	1.440	30,000	43,000	1.4333	0.665	0.665	0.674	0.665	0.670	64,518	0.6665	2.14%
2016-10-03	0	1.400	1.400	1.440	1.400	1.400	32,000	44,800	1.4000	0.651	0.651	0.670	0.651	0.651	68,819	0.6510	-1.41%
2016-09-30	0	1.420	1.380	1.440	1.400	1.430	104,000	147,060	1.4140	0.660	0.642	0.670	0.651	0.665	223,662	0.6575	0.71%
2016-09-29	0	1.410	1.380	1.430	1.410	1.410	60,000	84,600	1.4100	0.656	0.642	0.665	0.656	0.656	129,036	0.6556	0.00%
2016-09-28	0	1.410	1.380	1.420	1.370	1.410	380,000	533,660	1.4044	0.656	0.642	0.660	0.637	0.656	817,226	0.6530	0.00%
2016-09-27	0	1.410	1.390	1.420	1.390	1.410	260,000	364,900	1.4035	0.656	0.646	0.660	0.646	0.656	559,155	0.6526	4.44%
2016-09-26	0	1.350	1.330	1.350	1.320	1.350	10,400	13,968	1.3431	0.628	0.618	0.628	0.614	0.628	22,366	0.6245	2.27%
2016-09-23	0	1.320	1.320	1.350	1.320	1.350	68,000	90,640	1.3329	0.614	0.614	0.628	0.614	0.628	146,240	0.6198	-1.49%
2016-09-22	0	1.340	1.330	1.370	-	-	0	0	-	0.623	0.618	0.637	-	-	0	-	0.00%
2016-09-21	0	1.340	1.330	1.380	-	-	0	0	-	0.623	0.618	0.642	-	-	0	-	0.00%
2016-09-20	0	1.340	1.340	1.390	-	-	0	0	-	0.623	0.623	0.646	-	-	0	-	0.00%
2016-09-19	0	1.340	1.320	1.380	-	-	0	0	-	0.623	0.614	0.642	-	-	0	-	0.00%
2016-09-15	0	1.340	1.340	1.370	-	-	0	0	-	0.623	0.623	0.637	-	-	0	-	0.00%
2016-09-14	0	1.340	1.340	1.370	1.330	1.330	6,000	7,980	1.3300	0.623	0.623	0.637	0.618	0.618	12,904	0.6184	-0.74%
2016-09-13	0	1.350	1.350	1.390	1.340	1.350	78,000	105,200	1.3487	0.628	0.628	0.646	0.623	0.628	167,746	0.6271	-1.46%
2016-09-12	0	1.370	1.330	1.400	1.340	1.370	46,000	62,240	1.3530	0.637	0.618	0.651	0.623	0.637	98,927	0.6291	1.48%
2016-09-09	0	1.350	1.340	1.370	1.350	1.350	120,000	162,000	1.3500	0.628	0.623	0.637	0.628	0.628	258,071	0.6277	0.00%
2016-09-08	0	1.350	1.350	1.370	-	-	0	0	-	0.628	0.628	0.637	-	-	0	-	0.00%
2016-09-07	0	1.350	1.350	1.390	-	-	0	0	-	0.628	0.628	0.646	-	-	0	-	0.75%
2016-09-06	0	1.340	1.340	1.370	1.340	1.350	30,000	40,420	1.3473	0.623	0.623	0.637	0.623	0.628	64,518	0.6265	-0.74%
2016-09-05	0	1.350	1.330	1.380	1.350	1.350	20,000	27,000	1.3500	0.628	0.618	0.642	0.628	0.628	43,012	0.6277	-0.74%
2016-09-02	0	1.360	1.360	1.400	1.350	1.390	72,000	99,720	1.3850	0.632	0.632	0.651	0.628	0.646	154,843	0.6440	-2.16%
2016-09-01	0	1.390	1.310	1.390	1.390	1.440	122,000	170,180	1.3949	0.646	0.609	0.646	0.646	0.670	262,373	0.6486	2.96%
2016-08-31	0	1.450	1.440	1.470	1.440	1.450	30,000	43,300	1.4433	0.628	0.623	0.636	0.623	0.628	69,297	0.6248	-1.36%
2016-08-30	0	1.470	1.450	1.470	1.450	1.480	50,000	73,300	1.4660	0.636	0.628	0.636	0.628	0.641	115,495	0.6347	2.08%
2016-08-29	0	1.440	1.440	1.470	1.440	1.470	100,000	145,600	1.4560	0.623	0.623	0.636	0.623	0.636	230,990	0.6303	0.70%
2016-08-26	0	1.430	1.430	1.460	1.420	1.420	10,000	14,200	1.4200	0.619	0.619	0.632	0.615	0.615	23,099	0.6147	0.00%
2016-08-25	0	1.430	1.430	1.450	-	-	0	0	-	0.619	0.619	0.628	-	-	0	-	0.00%
2016-08-24	0	1.430	1.440	1.450	1.370	1.460	312,000	444,060	1.4233	0.619	0.623	0.628	0.593	0.632	720,688	0.6162	-1.38%
2016-08-23	0	1.450	1.450	1.490	-	-	0	0	-	0.628	0.628	0.645	-	-	0	-	0.00%
2016-08-22	0	1.450	1.450	1.480	1.450	1.480	30,000	43,800	1.4600	0.628	0.628	0.641	0.628	0.641	69,297	0.6321	-2.03%
2016-08-19	0	1.480	1.450	1.480	-	-	0	0	-	0.641	0.628	0.641	-	-	0	-	0.00%
2016-08-18	0	1.480	1.450	1.520	1.460	1.480	50,000	73,220	1.4644	0.641	0.628	0.658	0.632	0.641	115,495	0.6340	1.37%
2016-08-17	0	1.460	1.450	1.480	1.460	1.460	20,000	29,200	1.4600	0.632	0.628	0.641	0.632	0.632	46,198	0.6321	0.00%
2016-08-16	0	1.460	1.450	1.480	1.460	1.460	12,000	17,520	1.4600	0.632	0.628	0.641	0.632	0.632	27,719	0.6321	0.69%
2016-08-15	0	1.450	1.450	1.480	1.450	1.450	46,000	66,700	1.4500	0.628	0.628	0.641	0.628	0.628	106,255	0.6277	0.00%
2016-08-12	0	1.450	1.450	1.480	1.450	1.450	14,000	20,300	1.4500	0.628	0.628	0.641	0.628	0.628	32,339	0.6277	0.00%
2016-08-11	0	1.450	1.450	1.480	1.450	1.480	22,000	32,180	1.4627	0.628	0.628	0.641	0.628	0.641	50,818	0.6332	-1.36%
2016-08-10	0	1.470	1.430	1.490	1.460	1.470	26,000	38,160	1.4677	0.636	0.619	0.645	0.632	0.636	60,057	0.6354	0.68%
2016-08-09	0	1.460	1.420	1.470	1.460	1.460	20,000	29,200	1.4600	0.632	0.615	0.636	0.632	0.632	46,198	0.6321	0.00%
2016-08-08	0	1.460	1.440	1.470	1.450	1.460	60,000	87,400	1.4567	0.632	0.623	0.636	0.628	0.632	138,594	0.6306	1.39%
2016-08-05	0	1.440	1.440	1.460	1.440	1.460	20,000	29,020	1.4510	0.623	0.623	0.632	0.623	0.632	46,198	0.6282	1.41%
2016-08-04	0	1.420	1.430	1.470	1.410	1.450	149,000	211,650	1.4205	0.615	0.619	0.636	0.610	0.628	344,175	0.6149	-2.07%
2016-08-03	0	1.450	1.420	1.470	-	-	0	0	-	0.628	0.615	0.636	-	-	0	-	0.00%
2016-08-01	0	1.450	1.450	1.480	1.450	1.450	28,000	40,600	1.4500	0.628	0.628	0.641	0.628	0.628	64,677	0.6277	0.00%
2016-07-29	0	1.450	1.450	1.490	-	-	0	0	-	0.628	0.628	0.645	-	-	0	-	0.00%
2016-07-28	0	1.450	1.440	1.500	-	-	0	0	-	0.628	0.623	0.649	-	-	0	-	0.00%
2016-07-27	0	1.450	1.440	1.480	1.450	1.450	20,000	29,000	1.4500	0.628	0.623	0.641	0.628	0.628	46,198	0.6277	0.69%
2016-07-26	0	1.440	1.440	1.470	1.400	1.510	287,000	415,730	1.4485	0.623	0.623	0.636	0.606	0.654	662,941	0.6271	-2.04%
2016-07-25	0	1.470	1.450	1.470	-	-	2	3	1.5000	0.636	0.628	0.636	-	-	5	0.6494	0.00%
2016-07-22	0	1.470	1.460	1.490	1.470	1.470	30,000	44,100	1.4700	0.636	0.632	0.645	0.636	0.636	69,297	0.6364	-0.68%
2016-07-21	0	1.480	1.470	1.520	1.480	1.480	14,000	20,720	1.4800	0.641	0.636	0.658	0.641	0.641	32,339	0.6407	0.68%
2016-07-20	0	1.470	1.470	1.500	1.470	1.500	30,000	44,640	1.4880	0.636	0.636	0.649	0.636	0.649	69,297	0.6442	-2.00%
2016-07-19	0	1.500	1.480	1.500	1.490	1.500	32,000	47,780	1.4931	0.649	0.641	0.649	0.645	0.649	73,917	0.6464	0.00%
2016-07-18	0	1.500	1.480	1.500	-	-	0	0	-	0.649	0.641	0.649	-	-	0	-	0.00%
2016-07-15	0	1.500	1.480	1.500	1.450	1.550	302,000	453,240	1.5008	0.649	0.641	0.649	0.628	0.671	697,589	0.6497	2.74%
2016-07-14	0	1.460	1.420	1.460	1.450	1.460	84,000	122,160	1.4543	0.632	0.615	0.632	0.628	0.632	194,031	0.6296	2.82%
2016-07-13	0	1.420	1.400	1.440	1.420	1.420	24,000	34,080	1.4200	0.615	0.606	0.623	0.615	0.615	55,438	0.6147	0.00%
2016-07-12	0	1.420	1.420	1.440	-	-	0	0	-	0.615	0.615	0.623	-	-	0	-	0.00%
2016-07-11	0	1.420	1.420	1.450	1.400	1.420	114,000	161,840	1.4196	0.615	0.615	0.628	0.606	0.615	263,328	0.6146	0.71%
2016-07-08	0	1.410	1.400	1.440	-	-	0	0	-	0.610	0.606	0.623	-	-	0	-	0.00%
2016-07-07	0	1.410	1.400	1.430	1.400	1.410	30,000	42,100	1.4033	0.610	0.606	0.619	0.606	0.610	69,297	0.6075	0.00%
2016-07-06	0	1.410	1.410	1.440	1.390	1.420	98,000	137,400	1.4020	0.610	0.610	0.623	0.602	0.615	226,370	0.6070	2.92%
2016-07-05	0	1.370	1.370	1.400	1.370	1.370	14,000	19,180	1.3700	0.593	0.593	0.606	0.593	0.593	32,339	0.5931	0.74%
2016-07-04	0	1.360	1.360	1.390	1.360	1.400	88,000	121,340	1.3789	0.589	0.589	0.602	0.589	0.606	203,271	0.5969	-2.86%
2016-06-30	0	1.400	1.400	1.410	1.380	1.400	80,000	111,380	1.3923	0.606	0.606	0.610	0.597	0.606	184,792	0.6027	0.72%
2016-06-29	0	1.390	1.380	1.390	1.380	1.420	229,000	319,350	1.3945	0.602	0.597	0.602	0.597	0.615	528,967	0.6037	2.96%
2016-06-28	0	1.350	1.300	1.400	1.320	1.350	112,000	149,340	1.3334	0.584	0.563	0.606	0.571	0.584	258,709	0.5773	0.75%
2016-06-27	0	1.340	1.280	1.340	-	-	0	0	-	0.580	0.554	0.580	-	-	0	-	0.00%
2016-06-24	0	1.340	1.340	1.360	1.330	1.330	10,000	13,300	1.3300	0.580	0.580	0.589	0.576	0.576	23,099	0.5758	0.00%
2016-06-23	0	1.340	1.330	1.380	1.340	1.360	34,000	45,840	1.3482	0.580	0.576	0.597	0.580	0.589	78,537	0.5837	-1.47%
2016-06-22	0	1.360	1.310	1.360	1.360	1.360	8,000	10,880	1.3600	0.589	0.567	0.589	0.589	0.589	18,479	0.5888	-0.73%
2016-06-21	0	1.370	1.310	1.370	-	-	0	0	-	0.593	0.567	0.593	-	-	0	-	0.00%
2016-06-20	0	1.370	1.340	1.370	-	-	0	0	-	0.593	0.580	0.593	-	-	0	-	-0.72%
2016-06-17	0	1.380	1.360	1.380	-	-	0	0	-	0.597	0.589	0.597	-	-	0	-	0.00%
2016-06-16	0	1.380	1.370	1.380	1.350	1.420	180,000	246,700	1.3706	0.597	0.593	0.597	0.584	0.615	415,782	0.5933	2.22%
2016-06-15	0	1.350	1.330	1.350	1.320	1.450	60,000	81,820	1.3637	0.584	0.576	0.584	0.571	0.628	138,594	0.5904	3.85%
2016-06-14	0	1.300	1.300	1.350	-	-	0	0	-	0.563	0.563	0.584	-	-	0	-	0.00%
2016-06-13	0	1.300	1.270	1.330	-	-	0	0	-	0.563	0.550	0.576	-	-	0	-	0.00%
2016-06-10	0	1.300	1.280	1.300	1.330	1.340	16,000	21,400	1.3375	0.563	0.554	0.563	0.576	0.580	36,958	0.5790	-0.76%
2016-06-08	0	1.310	1.280	1.350	-	-	0	0	-	0.567	0.554	0.584	-	-	0	-	0.00%
2016-06-07	0	1.310	1.300	1.430	-	-	0	0	-	0.567	0.563	0.619	-	-	0	-	0.00%
2016-06-06	0	1.310	1.300	1.330	-	-	0	0	-	0.567	0.563	0.576	-	-	0	-	0.00%
2016-06-03	0	1.310	1.300	1.320	1.310	1.310	18,000	23,580	1.3100	0.567	0.563	0.571	0.567	0.567	41,578	0.5671	-0.76%
2016-06-02	0	1.320	1.320	1.440	-	-	0	0	-	0.571	0.571	0.623	-	-	0	-	0.00%
2016-06-01	0	1.320	1.300	1.330	1.320	1.330	24,000	31,780	1.3242	0.571	0.563	0.576	0.571	0.576	55,438	0.5733	-0.75%
2016-05-31	0	1.330	1.290	1.330	1.290	1.330	26,000	33,700	1.2962	0.576	0.558	0.576	0.558	0.576	60,057	0.5611	3.10%
2016-05-30	0	1.290	1.270	1.360	-	-	0	0	-	0.558	0.550	0.589	-	-	0	-	0.00%
2016-05-27	0	1.290	1.270	1.300	1.290	1.290	10,000	12,900	1.2900	0.558	0.550	0.563	0.558	0.558	23,099	0.5585	0.00%
2016-05-26	0	1.290	1.270	1.300	1.290	1.290	10,000	12,900	1.2900	0.558	0.550	0.563	0.558	0.558	23,099	0.5585	0.00%
2016-05-25	0	1.290	1.290	1.300	-	-	0	0	-	0.558	0.558	0.563	-	-	0	-	0.00%
2016-05-24	0	1.290	1.240	1.290	1.290	1.290	12,000	15,480	1.2900	0.558	0.537	0.558	0.558	0.558	27,719	0.5585	0.00%
2016-05-23	0	1.290	1.290	1.320	-	-	0	0	-	0.558	0.558	0.571	-	-	0	-	0.78%
2016-05-20	0	1.280	1.260	1.320	-	-	0	0	-	0.554	0.545	0.571	-	-	0	-	0.00%
2016-05-19	0	1.280	1.270	1.310	-	-	0	0	-	0.554	0.550	0.567	-	-	0	-	0.00%
2016-05-18	0	1.280	1.270	1.310	-	-	0	0	-	0.554	0.550	0.567	-	-	0	-	0.00%
2016-05-17	0	1.280	1.270	1.320	-	-	0	0	-	0.554	0.550	0.571	-	-	0	-	0.00%
2016-05-16	0	1.280	1.280	1.330	1.280	1.280	40,000	51,200	1.2800	0.554	0.554	0.576	0.554	0.554	92,396	0.5541	-0.78%
2016-05-13	0	1.290	1.290	1.320	1.290	1.300	20,000	25,900	1.2950	0.558	0.558	0.571	0.558	0.563	46,198	0.5606	-0.77%
2016-05-12	0	1.300	1.300	1.340	1.300	1.300	10,000	13,000	1.3000	0.563	0.563	0.580	0.563	0.563	23,099	0.5628	0.00%
2016-05-11	0	1.300	1.300	1.320	1.300	1.300	32,000	41,600	1.3000	0.563	0.563	0.571	0.563	0.563	73,917	0.5628	0.00%
2016-05-10	0	1.300	1.300	1.350	-	-	0	0	-	0.563	0.563	0.584	-	-	0	-	0.00%
2016-05-09	0	1.300	1.300	1.330	1.300	1.330	28,000	36,700	1.3107	0.563	0.563	0.576	0.563	0.576	64,677	0.5674	0.00%
2016-05-06	0	1.300	1.270	1.300	-	-	0	0	-	0.563	0.550	0.563	-	-	0	-	0.00%
2016-05-05	0	1.300	1.280	1.300	1.300	1.300	50,000	65,000	1.3000	0.563	0.554	0.563	0.563	0.563	115,495	0.5628	2.36%
2016-05-04	0	1.270	1.260	1.290	1.270	1.270	10,000	12,700	1.2700	0.550	0.545	0.558	0.550	0.550	23,099	0.5498	0.00%
2016-05-03	0	1.270	1.270	1.360	-	-	0	0	-	0.550	0.550	0.589	-	-	0	-	0.00%
2016-04-29	0	1.270	1.260	1.350	-	-	0	0	-	0.550	0.545	0.584	-	-	0	-	0.00%
2016-04-28	0	1.270	1.260	1.320	-	-	0	0	-	0.550	0.545	0.571	-	-	0	-	0.00%
2016-04-27	0	1.270	1.270	1.320	1.270	1.300	266,600	344,384	1.2918	0.550	0.550	0.571	0.550	0.563	615,819	0.5592	0.79%
2016-04-26	0	1.260	1.250	1.290	-	-	0	0	-	0.545	0.541	0.558	-	-	0	-	0.00%
2016-04-25	0	1.260	1.250	1.290	-	-	0	0	-	0.545	0.541	0.558	-	-	0	-	0.00%
2016-04-22	0	1.260	1.250	1.280	-	-	0	0	-	0.545	0.541	0.554	-	-	0	-	0.00%
2016-04-21	0	1.260	1.260	1.270	1.260	1.280	24,000	30,280	1.2617	0.545	0.545	0.550	0.545	0.554	55,438	0.5462	0.00%
2016-04-20	0	1.260	1.250	1.280	-	-	0	0	-	0.545	0.541	0.554	-	-	0	-	0.00%
2016-04-19	0	1.260	1.250	1.270	1.260	1.260	50,000	63,000	1.2600	0.545	0.541	0.550	0.545	0.545	115,495	0.5455	0.80%
2016-04-18	0	1.250	1.250	1.280	1.250	1.250	50,000	62,500	1.2500	0.541	0.541	0.554	0.541	0.541	115,495	0.5411	-0.79%
2016-04-15	0	1.260	1.250	1.270	1.260	1.260	10,000	12,600	1.2600	0.545	0.541	0.550	0.545	0.545	23,099	0.5455	0.00%
2016-04-14	0	1.260	1.250	1.270	-	-	0	0	-	0.545	0.541	0.550	-	-	0	-	0.00%
2016-04-13	0	1.260	1.260	1.270	1.250	1.260	20,000	25,100	1.2550	0.545	0.545	0.550	0.541	0.545	46,198	0.5433	0.00%
2016-04-12	0	1.260	1.260	1.270	1.250	1.260	140,000	176,300	1.2593	0.545	0.545	0.550	0.541	0.545	323,386	0.5452	0.00%
2016-04-11	0	1.260	1.250	1.270	1.260	1.260	50,000	63,000	1.2600	0.545	0.541	0.550	0.545	0.545	115,495	0.5455	-0.79%
2016-04-08	0	1.270	1.250	1.270	-	-	0	0	-	0.550	0.541	0.550	-	-	0	-	0.00%
2016-04-07	0	1.270	1.250	1.280	-	-	0	0	-	0.550	0.541	0.554	-	-	0	-	0.00%
2016-04-06	0	1.270	1.260	1.280	-	-	0	0	-	0.550	0.545	0.554	-	-	0	-	0.00%
2016-04-05	0	1.270	1.260	1.280	-	-	0	0	-	0.550	0.545	0.554	-	-	0	-	0.00%
2016-04-01	0	1.270	1.260	1.280	-	-	0	0	-	0.550	0.545	0.554	-	-	0	-	0.00%
2016-03-31	0	1.270	1.260	1.280	1.260	1.270	130,000	164,100	1.2623	0.550	0.545	0.554	0.545	0.550	300,287	0.5465	-3.05%
2016-03-30	0	1.310	1.250	1.310	-	-	0	0	-	0.567	0.541	0.567	-	-	0	-	0.00%
2016-03-29	0	1.310	1.240	1.310	-	-	0	0	-	0.567	0.537	0.567	-	-	0	-	0.00%
2016-03-24	0	1.310	1.270	1.310	-	-	0	0	-	0.567	0.550	0.567	-	-	0	-	0.00%
2016-03-23	0	1.310	1.280	1.310	-	-	0	0	-	0.567	0.554	0.567	-	-	0	-	-0.76%
2016-03-22	0	1.320	1.290	1.320	-	-	0	0	-	0.571	0.558	0.571	-	-	0	-	0.00%
2016-03-21	0	1.320	1.260	1.340	-	-	0	0	-	0.571	0.545	0.580	-	-	0	-	0.00%
2016-03-18	0	1.320	1.300	1.340	1.310	1.320	44,000	57,840	1.3145	0.571	0.563	0.580	0.567	0.571	101,636	0.5691	0.76%
2016-03-17	0	1.310	1.300	1.310	-	-	0	0	-	0.567	0.563	0.567	-	-	0	-	0.00%
2016-03-16	0	1.310	1.290	1.310	-	-	0	0	-	0.567	0.558	0.567	-	-	0	-	0.00%
2016-03-15	0	1.310	1.280	1.320	1.310	1.310	8,000	10,480	1.3100	0.567	0.554	0.571	0.567	0.567	18,479	0.5671	1.55%
2016-03-14	0	1.290	1.280	1.300	-	-	50,000	62,500	1.2500	0.558	0.554	0.563	-	-	115,495	0.5411	0.00%
2016-03-11	0	1.290	1.280	1.310	-	-	0	0	-	0.558	0.554	0.567	-	-	0	-	0.00%
2016-03-10	0	1.290	1.260	1.330	1.290	1.290	20,000	25,800	1.2900	0.558	0.545	0.576	0.558	0.558	46,198	0.5585	-0.77%
2016-03-09	0	1.300	1.290	1.340	-	-	0	0	-	0.563	0.558	0.580	-	-	0	-	0.00%
2016-03-08	0	1.300	1.300	1.340	-	-	0	0	-	0.563	0.563	0.580	-	-	0	-	0.00%
2016-03-07	0	1.300	1.290	1.340	1.290	1.300	28,000	36,320	1.2971	0.563	0.558	0.580	0.558	0.563	64,677	0.5616	0.00%
2016-03-04	0	1.300	1.290	1.330	1.300	1.300	6,000	7,800	1.3000	0.563	0.558	0.576	0.563	0.563	13,859	0.5628	0.00%
2016-03-03	0	1.300	1.290	1.300	1.300	1.300	100,000	130,000	1.3000	0.563	0.558	0.563	0.563	0.563	230,990	0.5628	0.00%
2016-03-02	0	1.300	1.300	1.320	1.300	1.300	38,076	49,502	1.3001	0.563	0.563	0.571	0.563	0.563	87,952	0.5628	1.56%
2016-03-01	0	1.280	1.280	1.340	-	-	0	0	-	0.554	0.554	0.580	-	-	0	-	0.00%
2016-02-29	0	1.280	1.270	1.330	-	-	0	0	-	0.554	0.550	0.576	-	-	0	-	0.00%
2016-02-26	0	1.280	1.270	1.330	-	-	0	0	-	0.554	0.550	0.576	-	-	0	-	0.00%
2016-02-25	0	1.280	1.260	1.300	1.280	1.280	18,000	23,040	1.2800	0.554	0.545	0.563	0.554	0.554	41,578	0.5541	-0.78%
2016-02-24	0	1.290	1.280	1.340	-	-	0	0	-	0.558	0.554	0.580	-	-	0	-	0.00%
2016-02-23	0	1.290	1.280	1.340	1.290	1.290	22,000	28,380	1.2900	0.558	0.554	0.580	0.558	0.558	50,818	0.5585	-0.77%
2016-02-22	0	1.300	1.300	1.340	1.250	1.290	38,000	48,400	1.2737	0.563	0.563	0.580	0.541	0.558	87,776	0.5514	0.00%
2016-02-19	0	1.300	1.290	1.350	-	-	0	0	-	0.563	0.558	0.584	-	-	0	-	0.00%
2016-02-18	0	1.300	1.300	1.330	-	-	0	0	-	0.563	0.563	0.576	-	-	0	-	1.56%
2016-02-17	0	1.280	1.270	1.310	1.280	1.280	10,000	12,800	1.2800	0.554	0.550	0.567	0.554	0.554	23,099	0.5541	-0.78%
2016-02-16	0	1.290	1.250	1.300	-	-	0	0	-	0.558	0.541	0.563	-	-	0	-	0.00%
2016-02-15	0	1.290	1.240	1.290	-	-	2	2	1.0000	0.558	0.537	0.558	-	-	5	0.4329	0.00%
2016-02-12	0	1.290	1.240	1.290	-	-	0	0	-	0.558	0.537	0.558	-	-	0	-	-0.77%
2016-02-11	0	1.300	1.240	1.300	1.320	1.320	2,000	2,640	1.3200	0.563	0.537	0.563	0.571	0.571	4,620	0.5715	0.00%
2016-02-05	0	1.300	1.260	1.300	1.300	1.300	22,000	28,600	1.3000	0.563	0.545	0.563	0.563	0.563	50,818	0.5628	2.36%
2016-02-04	0	1.270	1.240	1.270	1.190	1.290	76,000	93,500	1.2303	0.550	0.537	0.550	0.515	0.558	175,552	0.5326	0.79%
2016-02-03	0	1.260	1.250	1.300	1.260	1.290	66,000	84,340	1.2779	0.545	0.541	0.563	0.545	0.558	152,453	0.5532	-2.33%
2016-02-02	0	1.290	1.280	1.310	1.280	1.420	273,000	355,670	1.3028	0.558	0.554	0.567	0.554	0.615	630,602	0.5640	0.00%
2016-02-01	0	1.290	1.290	1.300	1.290	1.300	42,000	54,400	1.2952	0.558	0.558	0.563	0.558	0.563	97,016	0.5607	0.78%
2016-01-29	0	1.280	1.280	1.300	1.280	1.290	22,000	28,360	1.2891	0.554	0.554	0.563	0.554	0.558	50,818	0.5581	-0.78%
2016-01-28	0	1.290	1.280	1.310	1.280	1.290	159,000	204,070	1.2835	0.558	0.554	0.567	0.554	0.558	367,274	0.5556	-0.77%
2016-01-27	0	1.300	1.280	1.300	1.270	1.300	76,000	97,360	1.2811	0.563	0.554	0.563	0.550	0.563	175,552	0.5546	3.17%
2016-01-26	0	1.260	1.260	1.280	1.250	1.280	302,000	386,500	1.2798	0.545	0.545	0.554	0.541	0.554	697,589	0.5541	-3.08%
2016-01-25	0	1.300	1.260	1.330	-	-	0	0	-	0.563	0.545	0.576	-	-	0	-	0.00%
2016-01-22	0	1.300	1.270	1.300	-	-	0	0	-	0.563	0.550	0.563	-	-	0	-	0.00%
2016-01-21	0	1.300	1.260	1.300	1.290	1.300	230,000	298,840	1.2993	0.563	0.545	0.563	0.558	0.563	531,277	0.5625	0.00%
2016-01-20	0	1.300	1.270	1.300	1.300	1.310	138,000	179,780	1.3028	0.563	0.550	0.563	0.563	0.567	318,766	0.5640	-0.76%
2016-01-19	0	1.310	1.300	1.350	-	-	0	0	-	0.567	0.563	0.584	-	-	0	-	0.00%
2016-01-18	0	1.310	1.310	1.340	-	-	0	0	-	0.567	0.567	0.580	-	-	0	-	0.00%
2016-01-15	0	1.310	1.310	1.330	1.310	1.350	208,000	276,220	1.3280	0.567	0.567	0.576	0.567	0.584	480,459	0.5749	-2.96%
2016-01-14	0	1.350	1.330	1.350	1.300	1.350	90,000	119,840	1.3316	0.584	0.576	0.584	0.563	0.584	207,891	0.5765	2.27%
2016-01-13	0	1.320	1.310	1.320	1.320	1.320	80,000	107,100	1.3388	0.571	0.567	0.571	0.571	0.571	184,792	0.5796	1.54%
2016-01-12	0	1.300	1.300	1.360	1.300	1.330	568,000	750,140	1.3207	0.563	0.563	0.589	0.563	0.576	1,312,022	0.5717	-0.76%
2016-01-11	0	1.310	1.310	1.330	1.310	1.350	644,000	850,980	1.3214	0.567	0.567	0.576	0.567	0.584	1,487,575	0.5721	-0.76%
2016-01-08	0	1.320	1.320	1.340	1.320	1.360	624,000	831,840	1.3331	0.571	0.571	0.580	0.571	0.589	1,441,377	0.5771	1.54%
2016-01-07	0	1.300	1.300	1.320	1.250	1.300	196,000	250,520	1.2782	0.563	0.563	0.571	0.541	0.563	452,740	0.5533	0.00%
2016-01-06	0	1.300	1.290	1.340	-	-	0	0	-	0.563	0.558	0.580	-	-	0	-	0.00%
2016-01-05	0	1.300	1.290	1.330	-	-	0	0	-	0.563	0.558	0.576	-	-	0	-	0.00%
2016-01-04	0	1.300	1.290	1.340	1.300	1.300	80,000	104,000	1.3000	0.563	0.558	0.580	0.563	0.563	184,792	0.5628	0.00%
2015-12-31	0	1.300	1.290	1.310	-	-	0	0	-	0.563	0.558	0.567	-	-	0	-	0.00%
2015-12-30	0	1.300	1.300	1.330	1.300	1.300	20,000	26,000	1.3000	0.563	0.563	0.576	0.563	0.563	46,198	0.5628	0.00%
2015-12-29	0	1.300	1.300	1.320	1.300	1.300	30,000	39,000	1.3000	0.563	0.563	0.571	0.563	0.563	69,297	0.5628	1.56%
2015-12-28	0	1.280	1.250	1.320	-	-	0	0	-	0.554	0.541	0.571	-	-	0	-	0.00%
2015-12-24	0	1.280	1.240	1.290	-	-	0	0	-	0.554	0.537	0.558	-	-	0	-	0.00%
2015-12-23	0	1.280	1.240	1.290	-	-	0	0	-	0.554	0.537	0.558	-	-	0	-	0.00%
2015-12-22	0	1.280	1.250	1.280	1.210	1.280	220,000	274,300	1.2468	0.554	0.541	0.554	0.524	0.554	508,178	0.5398	-1.54%
2015-12-21	0	1.300	1.280	1.380	1.300	1.320	220,000	287,100	1.3050	0.563	0.554	0.597	0.563	0.571	508,178	0.5650	0.00%
2015-12-18	0	1.300	1.300	1.350	1.300	1.300	20,000	26,000	1.3000	0.563	0.563	0.584	0.563	0.563	46,198	0.5628	0.78%
2015-12-17	0	1.290	1.290	1.320	1.280	1.330	30,000	39,400	1.3133	0.558	0.558	0.571	0.554	0.576	69,297	0.5686	-3.01%
2015-12-16	0	1.330	1.290	1.330	-	-	0	0	-	0.576	0.558	0.576	-	-	0	-	-0.75%
2015-12-15	0	1.340	1.310	1.400	1.340	1.340	50,000	67,000	1.3400	0.580	0.567	0.606	0.580	0.580	115,495	0.5801	-0.74%
2015-12-14	0	1.350	1.330	1.360	-	-	1,200	1,536	1.2800	0.584	0.576	0.589	-	-	2,772	0.5541	0.00%
2015-12-11	0	1.350	1.320	1.350	1.340	1.350	36,000	48,400	1.3444	0.584	0.571	0.584	0.580	0.584	83,156	0.5820	2.27%
2015-12-10	0	1.320	1.320	1.350	1.320	1.350	52,000	69,380	1.3342	0.571	0.571	0.584	0.571	0.584	120,115	0.5776	-2.22%
2015-12-09	0	1.350	1.330	1.420	1.350	1.350	20,000	27,000	1.3500	0.584	0.576	0.615	0.584	0.584	46,198	0.5844	-0.74%
2015-12-08	0	1.360	1.360	1.400	1.350	1.360	70,000	95,120	1.3589	0.589	0.589	0.606	0.584	0.589	161,693	0.5883	0.74%
2015-12-07	0	1.350	1.310	1.400	-	-	0	0	-	0.584	0.567	0.606	-	-	0	-	0.00%
2015-12-04	0	1.350	1.330	1.390	1.300	1.350	120,000	159,500	1.3292	0.584	0.576	0.602	0.563	0.584	277,188	0.5754	2.27%
2015-12-03	0	1.320	1.320	1.380	-	-	0	0	-	0.571	0.571	0.597	-	-	0	-	0.76%
2015-12-02	0	1.310	1.310	1.360	-	-	0	0	-	0.567	0.567	0.589	-	-	0	-	0.00%
2015-12-01	0	1.310	1.310	1.400	1.300	1.310	10,000	13,080	1.3080	0.567	0.567	0.606	0.563	0.567	23,099	0.5663	-3.68%
2015-11-30	0	1.360	1.310	1.380	1.360	1.360	20,000	27,200	1.3600	0.589	0.567	0.597	0.589	0.589	46,198	0.5888	0.00%
2015-11-27	0	1.360	1.280	1.360	-	-	0	0	-	0.589	0.554	0.589	-	-	0	-	0.00%
2015-11-26	0	1.360	1.320	1.360	1.360	1.360	38,000	51,680	1.3600	0.589	0.571	0.589	0.589	0.589	87,776	0.5888	-0.73%
2015-11-25	0	1.370	1.370	1.390	-	-	0	0	-	0.593	0.593	0.602	-	-	0	-	0.00%
2015-11-24	0	1.370	1.360	1.380	-	-	0	0	-	0.593	0.589	0.597	-	-	0	-	0.00%
2015-11-23	0	1.370	1.370	1.390	1.340	1.370	22,600	30,878	1.3663	0.593	0.593	0.602	0.580	0.593	52,204	0.5915	0.00%
2015-11-20	0	1.370	1.340	1.390	-	-	0	0	-	0.593	0.580	0.602	-	-	0	-	0.00%
2015-11-19	0	1.370	1.370	1.380	1.370	1.390	122,000	168,240	1.3790	0.593	0.593	0.597	0.593	0.602	281,808	0.5970	1.48%
2015-11-18	0	1.350	1.350	1.370	-	-	0	0	-	0.584	0.584	0.593	-	-	0	-	0.00%
2015-11-17	0	1.350	1.340	1.380	1.350	1.350	20,000	27,000	1.3500	0.584	0.580	0.597	0.584	0.584	46,198	0.5844	-2.17%
2015-11-16	0	1.380	1.310	1.380	1.350	1.380	48,000	65,860	1.3721	0.597	0.567	0.597	0.584	0.597	110,875	0.5940	0.00%
2015-11-13	0	1.380	1.390	1.400	1.380	1.390	198,000	273,580	1.3817	0.597	0.602	0.606	0.597	0.602	457,360	0.5982	-2.13%
2015-11-12	0	1.410	1.400	1.430	1.360	1.440	514,000	714,200	1.3895	0.610	0.606	0.619	0.589	0.623	1,187,288	0.6015	6.02%
2015-11-11	0	1.330	1.330	1.340	1.290	1.330	84,000	110,400	1.3143	0.576	0.576	0.580	0.558	0.576	194,031	0.5690	-0.75%
2015-11-10	0	1.340	1.310	1.340	-	-	0	0	-	0.580	0.567	0.580	-	-	0	-	0.00%
2015-11-09	0	1.340	1.340	1.360	1.340	1.340	4,000	5,360	1.3400	0.580	0.580	0.589	0.580	0.580	9,240	0.5801	0.75%
2015-11-06	0	1.330	1.330	1.350	1.320	1.320	106,000	139,920	1.3200	0.576	0.576	0.584	0.571	0.571	244,849	0.5715	-1.48%
2015-11-05	0	1.350	1.330	1.350	1.360	1.360	50,000	68,000	1.3600	0.584	0.576	0.584	0.589	0.589	115,495	0.5888	-0.74%
2015-11-04	0	1.360	1.360	1.370	1.360	1.360	40,500	55,055	1.3594	0.589	0.589	0.593	0.589	0.589	93,551	0.5885	-0.73%
2015-11-03	0	1.370	1.360	1.370	1.300	1.370	172,000	229,840	1.3363	0.593	0.589	0.593	0.563	0.593	397,303	0.5785	5.38%
2015-11-02	0	1.300	1.300	1.330	1.290	1.300	6,000	7,780	1.2967	0.563	0.563	0.576	0.558	0.563	13,859	0.5614	0.00%
2015-10-30	0	1.300	1.290	1.320	1.300	1.310	32,000	41,820	1.3069	0.563	0.558	0.571	0.563	0.567	73,917	0.5658	-1.52%
2015-10-29	0	1.320	1.310	1.320	1.300	1.320	96,000	125,680	1.3092	0.571	0.567	0.571	0.563	0.571	221,750	0.5668	-1.49%
2015-10-28	0	1.340	1.340	1.360	1.300	1.380	320,000	427,240	1.3351	0.580	0.580	0.589	0.563	0.597	739,168	0.5780	4.69%
2015-10-27	0	1.280	1.250	1.300	-	-	0	0	-	0.554	0.541	0.563	-	-	0	-	0.00%
2015-10-26	0	1.280	1.260	1.300	-	-	0	0	-	0.554	0.545	0.563	-	-	0	-	0.00%
2015-10-23	0	1.280	1.280	1.310	1.230	1.290	250,000	316,040	1.2642	0.554	0.554	0.567	0.532	0.558	577,475	0.5473	-2.29%
2015-10-22	0	1.310	1.280	1.340	1.300	1.310	80,000	104,400	1.3050	0.567	0.554	0.580	0.563	0.567	184,792	0.5650	2.34%
2015-10-20	0	1.280	1.260	1.300	1.280	1.290	40,000	51,500	1.2875	0.554	0.545	0.563	0.554	0.558	92,396	0.5574	0.79%
2015-10-19	0	1.270	1.260	1.280	1.260	1.270	10,000	12,680	1.2680	0.550	0.545	0.554	0.545	0.550	23,099	0.5489	-0.78%
2015-10-16	0	1.280	1.260	1.310	1.260	1.280	70,000	88,700	1.2671	0.554	0.545	0.567	0.545	0.554	161,693	0.5486	0.79%
2015-10-15	0	1.270	1.250	1.320	1.270	1.270	168,000	213,360	1.2700	0.550	0.541	0.571	0.550	0.550	388,063	0.5498	0.00%
2015-10-14	0	1.270	1.230	1.280	1.270	1.270	22,000	27,940	1.2700	0.550	0.532	0.554	0.550	0.550	50,818	0.5498	0.79%
2015-10-13	0	1.260	1.250	1.280	1.260	1.260	18,000	22,680	1.2600	0.545	0.541	0.554	0.545	0.545	41,578	0.5455	0.00%
2015-10-12	0	1.260	1.260	1.280	1.220	1.250	20,000	24,520	1.2260	0.545	0.545	0.554	0.528	0.541	46,198	0.5308	-1.56%
2015-10-09	0	1.280	1.210	1.290	1.270	1.280	126,000	161,220	1.2795	0.554	0.524	0.558	0.550	0.554	291,047	0.5539	2.40%
2015-10-08	0	1.250	1.250	1.280	-	-	2,000	2,220	1.1100	0.541	0.541	0.554	-	-	4,620	0.4805	0.00%
2015-10-07	0	1.250	1.250	1.320	1.240	1.250	106,000	132,440	1.2494	0.541	0.541	0.571	0.537	0.541	244,849	0.5409	0.00%
2015-10-06	0	1.250	1.230	1.260	1.250	1.250	16,000	20,000	1.2500	0.541	0.532	0.545	0.541	0.541	36,958	0.5411	0.00%
2015-10-05	0	1.250	1.240	1.250	-	-	0	0	-	0.541	0.537	0.541	-	-	0	-	0.00%
2015-10-02	0	1.250	1.200	1.250	1.250	1.260	26,000	32,600	1.2538	0.541	0.520	0.541	0.541	0.545	60,057	0.5428	4.17%
2015-09-30	0	1.200	1.190	1.250	-	-	0	0	-	0.520	0.515	0.541	-	-	0	-	0.00%
2015-09-29	0	1.200	1.200	1.230	1.160	1.160	18,000	20,880	1.1600	0.520	0.520	0.532	0.502	0.502	41,578	0.5022	-3.23%
2015-09-25	0	1.240	1.200	1.240	-	-	0	0	-	0.537	0.520	0.537	-	-	0	-	0.00%
2015-09-24	0	1.240	1.220	1.240	1.240	1.250	28,000	34,880	1.2457	0.537	0.528	0.537	0.537	0.541	64,677	0.5393	-0.80%
2015-09-23	0	1.250	1.190	1.250	-	-	122,000	152,500	1.2500	0.541	0.515	0.541	-	-	281,808	0.5411	0.00%
2015-09-22	0	1.250	1.220	1.300	1.240	1.250	26,000	32,440	1.2477	0.541	0.528	0.563	0.537	0.541	60,057	0.5402	1.63%
2015-09-21	0	1.230	1.160	1.250	-	-	0	0	-	0.532	0.502	0.541	-	-	0	-	0.00%
2015-09-18	0	1.230	1.180	1.250	-	-	0	0	-	0.532	0.511	0.541	-	-	0	-	0.00%
2015-09-17	0	1.230	1.200	1.330	-	-	0	0	-	0.532	0.520	0.576	-	-	0	-	0.00%
2015-09-16	0	1.230	1.180	1.260	-	-	0	0	-	0.532	0.511	0.545	-	-	0	-	0.00%
2015-09-15	0	1.230	1.180	1.290	-	-	0	0	-	0.532	0.511	0.558	-	-	0	-	0.00%
2015-09-14	0	1.230	1.170	1.290	-	-	0	0	-	0.532	0.507	0.558	-	-	0	-	0.00%
2015-09-11	0	1.230	1.200	1.230	-	-	0	0	-	0.532	0.520	0.532	-	-	0	-	0.00%
2015-09-10	0	1.230	1.230	1.280	1.220	1.240	82,000	100,740	1.2285	0.532	0.532	0.554	0.528	0.537	189,412	0.5319	-0.81%
2015-09-09	0	1.240	1.210	1.260	1.180	1.240	28,000	33,460	1.1950	0.537	0.524	0.545	0.511	0.537	64,677	0.5173	5.08%
2015-09-08	0	1.180	1.180	1.190	1.150	1.160	36,000	41,440	1.1511	0.511	0.511	0.515	0.498	0.502	83,156	0.4983	0.85%
2015-09-07	0	1.170	1.170	1.230	1.170	1.210	74,000	88,380	1.1943	0.507	0.507	0.532	0.507	0.524	170,932	0.5170	-1.68%
2015-09-04	0	1.190	1.160	1.190	-	-	0	0	-	0.515	0.502	0.515	-	-	0	-	-0.83%
2015-09-02	0	1.200	1.200	1.230	1.200	1.200	112,000	134,400	1.2000	0.520	0.520	0.532	0.520	0.520	258,709	0.5195	0.84%
2015-09-01	0	1.240	1.230	1.280	1.210	1.270	78,000	97,360	1.2482	0.515	0.511	0.532	0.503	0.528	187,742	0.5186	2.48%
2015-08-31	0	1.210	1.160	1.210	1.150	1.210	52,000	62,560	1.2031	0.503	0.482	0.503	0.478	0.503	125,162	0.4998	5.22%
2015-08-28	0	1.150	1.140	1.170	1.130	1.190	150,000	171,860	1.1457	0.478	0.474	0.486	0.469	0.494	361,043	0.4760	1.77%
2015-08-27	0	1.130	1.130	1.180	-	-	0	0	-	0.469	0.469	0.490	-	-	0	-	0.89%
2015-08-26	0	1.120	1.120	1.170	1.110	1.170	190,000	214,120	1.1269	0.465	0.465	0.486	0.461	0.486	457,321	0.4682	-4.27%
2015-08-25	0	1.170	1.120	1.170	1.120	1.170	186,000	214,420	1.1528	0.486	0.465	0.486	0.465	0.486	447,693	0.4789	1.74%
2015-08-24	0	1.150	1.150	1.190	1.100	1.200	66,000	75,900	1.1500	0.478	0.478	0.494	0.457	0.499	158,859	0.4778	-4.17%
2015-08-21	0	1.200	1.150	1.200	1.120	1.200	188,000	216,840	1.1534	0.499	0.478	0.499	0.465	0.499	452,507	0.4792	1.69%
2015-08-20	0	1.180	1.170	1.210	1.170	1.210	250,000	297,840	1.1914	0.490	0.486	0.503	0.486	0.503	601,738	0.4950	-2.48%
2015-08-19	0	1.210	1.180	1.210	1.180	1.250	236,000	287,880	1.2198	0.503	0.490	0.503	0.490	0.519	568,041	0.5068	-1.63%
2015-08-18	0	1.230	1.230	1.260	1.230	1.260	100,000	124,260	1.2426	0.511	0.511	0.523	0.511	0.523	240,695	0.5163	-2.38%
2015-08-17	0	1.260	1.260	1.300	1.260	1.260	34,000	42,840	1.2600	0.523	0.523	0.540	0.523	0.523	81,836	0.5235	-2.33%
2015-08-14	0	1.290	1.260	1.300	1.290	1.290	22,200	28,624	1.2894	0.536	0.523	0.540	0.536	0.536	53,434	0.5357	-0.77%
2015-08-13	0	1.300	1.270	1.300	-	-	0	0	-	0.540	0.528	0.540	-	-	0	-	0.00%
2015-08-12	0	1.300	1.250	1.300	-	-	0	0	-	0.540	0.519	0.540	-	-	0	-	0.00%
2015-08-11	0	1.300	1.280	1.300	1.300	1.300	30,000	39,000	1.3000	0.540	0.532	0.540	0.540	0.540	72,209	0.5401	1.56%
2015-08-10	0	1.280	1.260	1.300	-	-	0	0	-	0.532	0.523	0.540	-	-	0	-	0.00%
2015-08-07	0	1.280	1.280	1.330	1.260	1.280	58,000	73,840	1.2731	0.532	0.532	0.553	0.523	0.532	139,603	0.5289	-1.54%
2015-08-06	0	1.300	1.250	1.300	-	-	0	0	-	0.540	0.519	0.540	-	-	0	-	0.00%
2015-08-05	0	1.300	1.250	1.340	-	-	0	0	-	0.540	0.519	0.557	-	-	0	-	0.00%
2015-08-04	0	1.300	1.280	1.300	1.280	1.300	40,000	51,240	1.2810	0.540	0.532	0.540	0.532	0.540	96,278	0.5322	-1.52%
2015-08-03	0	1.320	1.300	1.340	1.320	1.320	10,000	13,200	1.3200	0.548	0.540	0.557	0.548	0.548	24,070	0.5484	-2.22%
2015-07-31	0	1.350	1.290	1.350	-	-	0	0	-	0.561	0.536	0.561	-	-	0	-	0.00%
2015-07-30	0	1.350	1.300	1.380	1.350	1.350	2,000	2,700	1.3500	0.561	0.540	0.573	0.561	0.561	4,814	0.5609	3.85%
2015-07-29	0	1.300	1.280	1.370	-	-	0	0	-	0.540	0.532	0.569	-	-	0	-	0.00%
2015-07-28	0	1.300	1.300	1.380	1.270	1.300	60,000	77,460	1.2910	0.540	0.540	0.573	0.528	0.540	144,417	0.5364	2.36%
2015-07-27	0	1.270	1.250	1.320	1.270	1.310	186,000	240,640	1.2938	0.528	0.519	0.548	0.528	0.544	447,693	0.5375	-5.93%
2015-07-24	0	1.350	1.320	1.380	1.350	1.400	42,000	57,560	1.3705	0.561	0.548	0.573	0.561	0.582	101,092	0.5694	-1.46%
2015-07-23	0	1.370	1.320	1.390	1.370	1.370	50,000	68,500	1.3700	0.569	0.548	0.577	0.569	0.569	120,348	0.5692	3.79%
2015-07-22	0	1.320	1.320	1.340	1.290	1.380	66,000	87,200	1.3212	0.548	0.548	0.557	0.536	0.573	158,859	0.5489	-4.35%
2015-07-21	0	1.380	1.320	1.380	-	-	0	0	-	0.573	0.548	0.573	-	-	0	-	-1.43%
2015-07-20	0	1.400	1.350	1.400	1.380	1.400	206,000	287,000	1.3932	0.582	0.561	0.582	0.573	0.582	495,832	0.5788	4.48%
2015-07-17	0	1.340	1.310	1.340	1.260	1.350	284,000	372,640	1.3121	0.557	0.544	0.557	0.523	0.561	683,575	0.5451	9.84%
2015-07-16	0	1.220	1.220	1.300	-	-	0	0	-	0.507	0.507	0.540	-	-	0	-	0.00%
2015-07-15	0	1.220	1.220	1.240	1.220	1.250	64,000	79,200	1.2375	0.507	0.507	0.515	0.507	0.519	154,045	0.5141	-0.81%
2015-07-14	0	1.230	1.230	1.290	1.220	1.300	256,000	321,800	1.2570	0.511	0.511	0.536	0.507	0.540	616,180	0.5222	-1.60%
2015-07-13	0	1.250	1.240	1.310	1.200	1.250	60,000	73,500	1.2250	0.519	0.515	0.544	0.499	0.519	144,417	0.5089	3.31%
2015-07-10	0	1.210	1.200	1.220	1.170	1.220	364,000	436,540	1.1993	0.503	0.499	0.507	0.486	0.507	876,131	0.4983	6.14%
2015-07-09	0	1.140	1.120	1.190	1.100	1.150	300,000	341,700	1.1390	0.474	0.465	0.494	0.457	0.478	722,086	0.4732	6.54%
2015-07-08	0	1.070	1.060	1.070	1.030	1.100	724,200	777,228	1.0732	0.445	0.440	0.445	0.428	0.457	1,743,115	0.4459	-6.14%
2015-07-07	0	1.140	1.140	1.180	1.120	1.180	334,000	380,960	1.1406	0.474	0.474	0.490	0.465	0.490	803,922	0.4739	-4.20%
2015-07-06	0	1.190	1.170	1.190	1.130	1.320	1,288,000	1,517,540	1.1782	0.494	0.486	0.494	0.469	0.548	3,100,156	0.4895	-7.03%
2015-07-03	0	1.280	1.270	1.280	1.200	1.350	1,026,000	1,307,860	1.2747	0.532	0.528	0.532	0.499	0.561	2,469,534	0.5296	-5.88%
2015-07-02	0	1.360	1.330	1.360	1.330	1.390	192,000	256,980	1.3384	0.565	0.553	0.565	0.553	0.577	462,135	0.5561	-2.16%
2015-06-30	0	1.390	1.390	1.410	1.330	1.420	228,000	312,160	1.3691	0.577	0.577	0.586	0.553	0.590	548,785	0.5688	-1.42%
2015-06-29	0	1.410	1.410	1.430	1.410	1.460	666,000	953,140	1.4311	0.586	0.586	0.594	0.586	0.607	1,603,031	0.5946	-7.24%
2015-06-26	0	1.520	1.520	1.530	1.480	1.530	194,000	295,920	1.5254	0.632	0.632	0.636	0.615	0.636	466,949	0.6337	-3.18%
2015-06-25	0	1.570	1.500	1.570	1.520	1.580	112,000	174,220	1.5555	0.652	0.623	0.652	0.632	0.656	269,579	0.6463	1.29%
2015-06-24	0	1.550	1.530	1.550	1.540	1.670	732,200	1,172,062	1.6007	0.644	0.636	0.644	0.640	0.694	1,762,371	0.6650	-5.49%
2015-06-23	0	1.640	1.630	1.640	1.380	1.650	1,676,200	2,618,006	1.5619	0.681	0.677	0.681	0.573	0.686	4,034,535	0.6489	19.71%
2015-06-22	0	1.370	1.360	1.370	1.360	1.450	177,900	248,545	1.3971	0.569	0.565	0.569	0.565	0.602	428,197	0.5804	-3.52%
2015-06-19	0	1.420	1.420	1.440	1.410	1.500	644,000	936,680	1.4545	0.590	0.590	0.598	0.586	0.623	1,550,078	0.6043	-5.96%
2015-06-18	0	1.510	1.500	1.520	1.490	1.580	366,000	553,500	1.5123	0.627	0.623	0.632	0.619	0.656	880,945	0.6283	0.00%
2015-06-17	0	1.510	1.510	1.540	1.500	1.550	334,000	508,480	1.5224	0.627	0.627	0.640	0.623	0.644	803,922	0.6325	-0.66%
2015-06-16	0	1.520	1.520	1.550	1.470	1.580	1,524,000	2,325,820	1.5261	0.632	0.632	0.644	0.611	0.656	3,668,197	0.6340	-3.80%
2015-06-15	0	1.580	1.580	1.590	1.580	1.640	632,200	1,005,190	1.5900	0.656	0.656	0.661	0.656	0.681	1,521,676	0.6606	-2.47%
2015-06-12	0	1.620	1.610	1.620	1.620	1.660	490,800	801,640	1.6333	0.673	0.669	0.673	0.673	0.690	1,181,333	0.6786	-2.41%
2015-06-11	0	1.660	1.650	1.670	1.560	1.720	1,387,600	2,307,636	1.6630	0.690	0.686	0.694	0.648	0.715	3,339,888	0.6909	6.41%
2015-06-10	0	1.560	1.550	1.580	1.550	1.660	1,014,000	1,645,360	1.6226	0.648	0.644	0.656	0.644	0.690	2,440,650	0.6741	-6.02%
2015-06-09	0	1.660	1.640	1.670	1.530	1.700	3,024,000	4,853,848	1.6051	0.690	0.681	0.694	0.636	0.706	7,278,626	0.6669	8.50%
2015-06-08	0	1.530	1.520	1.530	1.480	1.610	2,473,600	3,829,364	1.5481	0.636	0.632	0.636	0.615	0.669	5,953,839	0.6432	-5.56%
2015-06-05	0	1.620	1.630	1.670	1.380	1.780	1,905,200	2,956,616	1.5519	0.673	0.677	0.694	0.573	0.740	4,585,727	0.6447	15.71%
2015-06-04	0	1.400	1.400	1.430	1.390	1.450	282,000	397,640	1.4101	0.582	0.582	0.594	0.577	0.602	678,761	0.5858	-1.41%
2015-06-03	0	1.420	1.420	1.430	1.400	1.450	478,000	676,100	1.4144	0.590	0.590	0.594	0.582	0.602	1,150,524	0.5876	0.00%
2015-06-02	0	1.420	1.410	1.450	1.410	1.480	218,800	313,436	1.4325	0.590	0.586	0.602	0.586	0.615	526,641	0.5952	-2.74%
2015-06-01	0	1.460	1.420	1.460	1.390	1.470	326,000	471,260	1.4456	0.607	0.590	0.607	0.577	0.611	784,667	0.6006	5.80%
2015-05-29	0	1.380	1.380	1.410	-	-	0	0	-	0.573	0.573	0.586	-	-	0	-	2.22%
2015-05-28	0	1.350	1.350	1.390	1.340	1.440	570,000	793,160	1.3915	0.561	0.561	0.577	0.557	0.598	1,371,963	0.5781	-2.88%
2015-05-27	0	1.390	1.380	1.400	1.310	1.390	250,600	335,266	1.3379	0.577	0.573	0.582	0.544	0.577	603,182	0.5558	-3.47%
2015-05-26	0	1.440	1.440	1.450	1.410	1.450	164,000	234,400	1.4293	0.598	0.598	0.602	0.586	0.602	394,740	0.5938	2.13%
2015-05-22	0	1.410	1.410	1.420	1.400	1.440	256,400	361,588	1.4102	0.586	0.586	0.590	0.582	0.598	617,143	0.5859	0.71%
2015-05-21	0	1.400	1.390	1.430	1.390	1.410	2,308,000	3,210,800	1.3912	0.582	0.577	0.594	0.577	0.586	5,555,248	0.5780	0.72%
2015-05-20	0	1.390	1.390	1.400	1.370	1.400	262,000	364,120	1.3898	0.577	0.577	0.582	0.569	0.582	630,622	0.5774	-0.71%
2015-05-19	0	1.400	1.400	1.440	1.380	1.440	50,000	70,200	1.4040	0.582	0.582	0.598	0.573	0.598	120,348	0.5833	0.00%
2015-05-18	0	1.400	1.400	1.410	1.400	1.440	148,000	208,480	1.4086	0.582	0.582	0.586	0.582	0.598	356,229	0.5852	-0.71%
2015-05-15	0	1.410	1.410	1.420	1.390	1.420	334,000	467,860	1.4008	0.586	0.586	0.590	0.577	0.590	803,922	0.5820	-1.40%
2015-05-14	0	1.430	1.410	1.430	1.430	1.480	742,000	1,066,300	1.4371	0.594	0.586	0.594	0.594	0.615	1,785,959	0.5970	0.00%
2015-05-13	0	1.430	1.420	1.430	1.300	1.490	1,559,400	2,214,650	1.4202	0.594	0.590	0.594	0.540	0.619	3,753,403	0.5900	5.15%
2015-05-12	0	1.360	1.340	1.360	1.340	1.380	293,400	396,568	1.3516	0.565	0.557	0.565	0.557	0.573	706,200	0.5616	-2.16%
2015-05-11	0	1.390	1.370	1.390	1.320	1.390	886,000	1,211,880	1.3678	0.577	0.569	0.577	0.548	0.577	2,132,560	0.5683	6.92%
2015-05-08	0	1.300	1.300	1.340	1.250	1.320	76,000	99,160	1.3047	0.540	0.540	0.557	0.519	0.548	182,928	0.5421	1.56%
2015-05-07	0	1.280	1.250	1.290	1.240	1.280	392,000	489,640	1.2491	0.532	0.519	0.536	0.515	0.532	943,526	0.5189	1.59%
2015-05-06	0	1.260	1.260	1.310	1.260	1.300	126,000	161,680	1.2832	0.523	0.523	0.544	0.523	0.540	303,276	0.5331	-3.08%
2015-05-05	0	1.300	1.270	1.310	1.230	1.390	614,000	816,800	1.3303	0.540	0.528	0.544	0.511	0.577	1,477,869	0.5527	-6.47%
2015-05-04	0	1.390	1.380	1.390	1.250	1.400	938,000	1,281,120	1.3658	0.577	0.573	0.577	0.519	0.582	2,257,722	0.5674	8.59%
2015-04-30	0	1.280	1.260	1.290	1.200	1.350	864,000	1,113,120	1.2883	0.532	0.523	0.536	0.499	0.561	2,079,608	0.5353	4.92%
2015-04-29	0	1.220	1.200	1.220	1.220	1.230	72,000	87,940	1.2214	0.507	0.499	0.507	0.507	0.511	173,301	0.5074	2.52%
2015-04-28	0	1.190	1.180	1.190	1.180	1.220	327,000	389,450	1.1910	0.494	0.490	0.494	0.490	0.507	787,074	0.4948	-0.83%
2015-04-27	0	1.200	1.200	1.220	1.180	1.290	750,000	918,280	1.2244	0.499	0.499	0.507	0.490	0.536	1,805,215	0.5087	2.56%
2015-04-24	0	1.170	1.170	1.190	1.170	1.170	36,000	42,060	1.1683	0.486	0.486	0.494	0.486	0.486	86,650	0.4854	-2.50%
2015-04-23	0	1.200	1.170	1.200	1.160	1.200	336,000	391,600	1.1655	0.499	0.486	0.499	0.482	0.499	808,736	0.4842	3.45%
2015-04-22	0	1.160	1.160	1.200	1.160	1.180	178,000	209,560	1.1773	0.482	0.482	0.499	0.482	0.490	428,438	0.4891	-1.69%
2015-04-21	0	1.180	1.170	1.190	1.140	1.240	384,000	456,220	1.1881	0.490	0.486	0.494	0.474	0.515	924,270	0.4936	3.51%
2015-04-20	0	1.140	1.130	1.170	1.130	1.150	123,600	141,700	1.1464	0.474	0.469	0.486	0.469	0.478	297,499	0.4763	-3.39%
2015-04-17	0	1.180	1.160	1.180	1.180	1.190	16,000	18,980	1.1863	0.490	0.482	0.490	0.490	0.494	38,511	0.4928	-0.84%
2015-04-16	0	1.190	1.160	1.190	1.150	1.190	250,000	291,500	1.1660	0.494	0.482	0.494	0.478	0.494	601,738	0.4844	0.85%
2015-04-15	0	1.180	1.180	1.220	1.170	1.240	300,000	358,040	1.1935	0.490	0.490	0.507	0.486	0.515	722,086	0.4958	1.72%
2015-04-14	0	1.160	1.150	1.170	1.150	1.160	20,000	23,100	1.1550	0.482	0.478	0.486	0.478	0.482	48,139	0.4799	0.87%
2015-04-13	0	1.150	1.140	1.160	1.130	1.160	82,000	94,080	1.1473	0.478	0.474	0.482	0.469	0.482	197,370	0.4767	-0.86%
2015-04-10	0	1.160	1.150	1.160	1.160	1.160	20,000	23,200	1.1600	0.482	0.478	0.482	0.482	0.482	48,139	0.4819	1.75%
2015-04-09	0	1.140	1.140	1.160	1.120	1.160	360,200	411,478	1.1424	0.474	0.474	0.482	0.465	0.482	866,985	0.4746	0.00%
2015-04-08	0	1.140	1.140	1.160	1.140	1.170	42,000	48,140	1.1462	0.474	0.474	0.482	0.474	0.486	101,092	0.4762	0.00%
2015-04-02	0	1.140	1.120	1.150	1.140	1.140	38,000	43,320	1.1400	0.474	0.465	0.478	0.474	0.474	91,464	0.4736	0.88%
2015-04-01	0	1.130	1.130	1.150	1.130	1.140	36,000	40,720	1.1311	0.469	0.469	0.478	0.469	0.474	86,650	0.4699	-0.88%
2015-03-31	0	1.140	1.140	1.150	1.140	1.150	44,000	50,180	1.1405	0.474	0.474	0.478	0.474	0.478	105,906	0.4738	0.00%
2015-03-30	0	1.140	1.140	1.150	1.130	1.160	100,000	113,700	1.1370	0.474	0.474	0.478	0.469	0.482	240,695	0.4724	1.79%
2015-03-27	0	1.120	1.120	1.140	1.120	1.130	30,000	33,800	1.1267	0.465	0.465	0.474	0.465	0.469	72,209	0.4681	-1.75%
2015-03-26	0	1.140	1.120	1.140	1.110	1.150	146,000	163,580	1.1204	0.474	0.465	0.474	0.461	0.478	351,415	0.4655	-1.72%
2015-03-25	0	1.160	1.140	1.160	1.160	1.160	40,000	46,400	1.1600	0.482	0.474	0.482	0.482	0.482	96,278	0.4819	-0.85%
2015-03-24	0	1.170	1.140	1.170	-	-	0	0	-	0.486	0.474	0.486	-	-	0	-	-1.68%
2015-03-23	0	1.190	1.160	1.190	1.160	1.200	170,000	201,500	1.1853	0.494	0.482	0.494	0.482	0.499	409,182	0.4924	3.48%
2015-03-20	0	1.150	1.120	1.150	-	-	0	0	-	0.478	0.465	0.478	-	-	0	-	0.00%
2015-03-19	0	1.150	1.140	1.150	1.150	1.170	70,000	81,200	1.1600	0.478	0.474	0.478	0.478	0.486	168,487	0.4819	0.00%
2015-03-18	0	1.150	1.120	1.150	-	-	2,000	2,300	1.1500	0.478	0.465	0.478	-	-	4,814	0.4778	0.00%
2015-03-17	0	1.150	1.120	1.160	1.110	1.160	214,000	244,000	1.1402	0.478	0.465	0.482	0.461	0.482	515,088	0.4737	-0.86%
2015-03-16	0	1.160	1.130	1.160	1.140	1.170	114,000	131,820	1.1563	0.482	0.469	0.482	0.474	0.486	274,393	0.4804	4.50%
2015-03-13	0	1.110	1.100	1.120	1.110	1.110	2,000	2,220	1.1100	0.461	0.457	0.465	0.461	0.461	4,814	0.4612	0.91%
2015-03-12	0	1.100	1.100	1.110	1.100	1.100	20,600	22,642	1.0991	0.457	0.457	0.461	0.457	0.457	49,583	0.4566	-0.90%
2015-03-11	0	1.110	1.110	1.120	1.100	1.110	74,000	82,040	1.1086	0.461	0.461	0.465	0.457	0.461	178,115	0.4606	0.91%
2015-03-10	0	1.100	1.100	1.110	1.100	1.110	246,000	271,100	1.1020	0.457	0.457	0.461	0.457	0.461	592,110	0.4579	-0.90%
2015-03-09	0	1.110	1.100	1.110	1.110	1.120	146,000	162,080	1.1101	0.461	0.457	0.461	0.461	0.465	351,415	0.4612	0.00%
2015-03-06	0	1.110	1.110	1.120	1.100	1.120	92,000	101,400	1.1022	0.461	0.461	0.465	0.457	0.465	221,440	0.4579	-0.89%
2015-03-05	0	1.120	1.110	1.120	1.110	1.120	52,000	57,940	1.1142	0.465	0.461	0.465	0.461	0.465	125,162	0.4629	0.90%
2015-03-04	0	1.110	1.100	1.120	1.100	1.110	62,000	68,220	1.1003	0.461	0.457	0.465	0.457	0.461	149,231	0.4571	-0.89%
2015-03-03	0	1.120	1.120	1.130	1.110	1.120	28,000	31,100	1.1107	0.465	0.465	0.469	0.461	0.465	67,395	0.4615	0.00%
2015-03-02	0	1.120	1.110	1.130	1.120	1.120	10,000	11,200	1.1200	0.465	0.461	0.469	0.465	0.465	24,070	0.4653	0.00%
2015-02-27	0	1.120	1.120	1.140	1.110	1.140	74,000	83,080	1.1227	0.465	0.465	0.474	0.461	0.474	178,115	0.4664	-0.88%
2015-02-26	0	1.130	1.130	1.140	-	-	0	0	-	0.469	0.469	0.474	-	-	0	-	0.00%
2015-02-25	0	1.130	1.120	1.130	1.130	1.230	176,000	203,400	1.1557	0.469	0.465	0.469	0.469	0.511	423,624	0.4801	-2.59%
2015-02-24	0	1.160	1.110	1.160	-	-	0	0	-	0.482	0.461	0.482	-	-	0	-	-2.52%
2015-02-23	0	1.190	1.120	1.190	1.190	1.190	2,000	2,380	1.1900	0.494	0.465	0.494	0.494	0.494	4,814	0.4944	3.48%
2015-02-18	0	1.150	1.120	1.150	1.120	1.150	32,000	36,220	1.1319	0.478	0.465	0.478	0.465	0.478	77,023	0.4703	3.60%
2015-02-17	0	1.110	1.110	1.130	1.100	1.120	53,800	59,526	1.1064	0.461	0.461	0.469	0.457	0.465	129,494	0.4597	-2.63%
2015-02-16	0	1.140	1.110	1.140	1.090	1.140	244,000	269,220	1.1034	0.474	0.461	0.474	0.453	0.474	587,297	0.4584	0.88%
2015-02-13	0	1.130	1.110	1.130	1.130	1.130	28,000	31,640	1.1300	0.469	0.461	0.469	0.469	0.469	67,395	0.4695	0.00%
2015-02-12	0	1.130	1.120	1.130	-	-	0	0	-	0.469	0.465	0.469	-	-	0	-	0.00%
2015-02-11	0	1.130	1.130	1.150	1.120	1.120	54,000	60,480	1.1200	0.469	0.469	0.478	0.465	0.465	129,975	0.4653	0.00%
2015-02-10	0	1.130	1.110	1.130	-	-	0	0	-	0.469	0.461	0.469	-	-	0	-	0.00%
2015-02-09	0	1.130	1.110	1.140	-	-	0	0	-	0.469	0.461	0.474	-	-	0	-	0.00%
2015-02-06	0	1.130	1.120	1.140	-	-	0	0	-	0.469	0.465	0.474	-	-	0	-	0.00%
2015-02-05	0	1.130	1.120	1.130	1.120	1.130	330,000	370,460	1.1226	0.469	0.465	0.469	0.465	0.469	794,295	0.4664	-0.88%
2015-02-04	0	1.140	1.120	1.140	1.140	1.140	20,000	22,800	1.1400	0.474	0.465	0.474	0.474	0.474	48,139	0.4736	0.88%
2015-02-03	0	1.130	1.120	1.140	1.120	1.130	150,000	168,600	1.1240	0.469	0.465	0.474	0.465	0.469	361,043	0.4670	0.89%
2015-02-02	0	1.120	1.120	1.150	1.100	1.120	5,600	6,077	1.0852	0.465	0.465	0.478	0.457	0.465	13,479	0.4509	0.00%
2015-01-30	0	1.120	1.120	1.150	1.120	1.120	30,000	33,600	1.1200	0.465	0.465	0.478	0.465	0.465	72,209	0.4653	0.00%
2015-01-29	0	1.120	1.120	1.140	1.120	1.120	40,000	44,800	1.1200	0.465	0.465	0.474	0.465	0.465	96,278	0.4653	-1.75%
2015-01-28	0	1.140	1.130	1.150	1.120	1.140	62,000	69,680	1.1239	0.474	0.469	0.478	0.465	0.474	149,231	0.4669	0.00%
2015-01-27	0	1.140	1.120	1.160	-	-	0	0	-	0.474	0.465	0.482	-	-	0	-	0.00%
2015-01-26	0	1.140	1.120	1.150	1.140	1.140	68,000	77,520	1.1400	0.474	0.465	0.478	0.474	0.474	163,673	0.4736	0.00%
2015-01-23	0	1.140	1.120	1.140	1.150	1.150	2,000	2,300	1.1500	0.474	0.465	0.474	0.478	0.478	4,814	0.4778	0.00%
2015-01-22	0	1.140	1.120	1.140	-	-	0	0	-	0.474	0.465	0.474	-	-	0	-	0.00%
2015-01-21	0	1.140	1.110	1.160	-	-	0	0	-	0.474	0.461	0.482	-	-	0	-	0.00%
2015-01-20	0	1.140	1.120	1.160	1.140	1.140	4,000	4,560	1.1400	0.474	0.465	0.482	0.474	0.474	9,628	0.4736	2.70%
2015-01-19	0	1.110	1.110	1.140	1.110	1.110	24,000	26,640	1.1100	0.461	0.461	0.474	0.461	0.461	57,767	0.4612	-0.89%
2015-01-16	0	1.120	1.120	1.140	1.110	1.140	182,000	205,140	1.1271	0.465	0.465	0.474	0.461	0.474	438,065	0.4683	-2.61%
2015-01-15	0	1.150	1.140	1.160	1.140	1.200	262,000	304,080	1.1606	0.478	0.474	0.482	0.474	0.499	630,622	0.4822	-2.54%
2015-01-14	0	1.180	1.170	1.180	1.150	1.240	966,000	1,142,340	1.1825	0.490	0.486	0.490	0.478	0.515	2,325,117	0.4913	2.61%
2015-01-13	0	1.150	1.120	1.150	1.100	1.150	72,000	80,800	1.1222	0.478	0.465	0.478	0.457	0.478	173,301	0.4662	0.88%
2015-01-12	0	1.140	1.130	1.160	-	-	0	0	-	0.474	0.469	0.482	-	-	0	-	0.00%
2015-01-09	0	1.140	1.140	1.170	1.140	1.160	78,000	90,160	1.1559	0.474	0.474	0.486	0.474	0.482	187,742	0.4802	0.00%
2015-01-08	0	1.140	1.140	1.170	1.140	1.180	412,000	480,940	1.1673	0.474	0.474	0.486	0.474	0.490	991,665	0.4850	0.00%
2015-01-07	0	1.140	1.120	1.150	1.140	1.150	170,000	195,240	1.1485	0.474	0.465	0.478	0.474	0.478	409,182	0.4771	0.00%
2015-01-06	0	1.140	1.110	1.140	1.130	1.150	86,000	98,300	1.1430	0.474	0.461	0.474	0.469	0.478	206,998	0.4749	1.79%
2015-01-05	0	1.120	1.110	1.120	1.110	1.130	70,000	78,320	1.1189	0.465	0.461	0.465	0.461	0.469	168,487	0.4648	0.90%
2015-01-02	0	1.110	1.110	1.140	1.110	1.110	32,000	35,520	1.1100	0.461	0.461	0.474	0.461	0.461	77,023	0.4612	0.91%
2014-12-31	0	1.100	1.090	1.100	1.080	1.100	210,000	227,160	1.0817	0.457	0.453	0.457	0.449	0.457	505,460	0.4494	0.00%
2014-12-30	0	1.100	1.090	1.130	1.100	1.140	260,000	292,660	1.1256	0.457	0.453	0.469	0.457	0.474	625,808	0.4677	-2.65%
2014-12-29	0	1.130	1.110	1.130	1.130	1.140	40,000	44,900	1.1225	0.469	0.461	0.469	0.469	0.474	96,278	0.4664	-0.88%
2014-12-24	0	1.140	1.120	1.140	-	-	0	0	-	0.474	0.465	0.474	-	-	0	-	0.00%
2014-12-23	0	1.140	1.120	1.140	1.140	1.150	24,000	27,380	1.1408	0.474	0.465	0.474	0.474	0.478	57,767	0.4740	0.00%
2014-12-22	0	1.140	1.130	1.140	1.140	1.160	32,000	36,680	1.1463	0.474	0.469	0.474	0.474	0.482	77,023	0.4762	-4.20%
2014-12-19	0	1.190	1.140	1.190	1.220	1.220	2,000	2,440	1.2200	0.494	0.474	0.494	0.507	0.507	4,814	0.5069	0.85%
2014-12-18	0	1.180	1.140	1.180	1.120	1.180	86,000	96,840	1.1260	0.490	0.474	0.490	0.465	0.490	206,998	0.4678	5.36%
2014-12-17	0	1.120	1.120	1.140	1.120	1.150	80,000	90,420	1.1303	0.465	0.465	0.474	0.465	0.478	192,556	0.4696	-2.61%
2014-12-16	0	1.150	1.150	1.180	1.150	1.150	30,000	34,500	1.1500	0.478	0.478	0.490	0.478	0.478	72,209	0.4778	-2.54%
2014-12-15	0	1.180	1.140	1.180	1.180	1.180	2,000	2,360	1.1800	0.490	0.474	0.490	0.490	0.490	4,814	0.4902	0.00%
2014-12-12	0	1.180	1.150	1.180	1.180	1.180	16,000	18,880	1.1800	0.490	0.478	0.490	0.490	0.490	38,511	0.4902	0.00%
2014-12-11	0	1.180	1.180	1.190	1.140	1.290	332,000	396,720	1.1949	0.490	0.490	0.494	0.474	0.536	799,108	0.4965	3.51%
2014-12-10	0	1.140	1.140	1.160	1.120	1.150	92,000	104,300	1.1337	0.474	0.474	0.482	0.465	0.478	221,440	0.4710	1.79%
2014-12-09	0	1.120	1.110	1.150	1.120	1.130	96,000	108,080	1.1258	0.465	0.461	0.478	0.465	0.469	231,068	0.4677	-3.45%
2014-12-08	0	1.160	1.150	1.180	1.150	1.160	33,000	38,230	1.1585	0.482	0.478	0.490	0.478	0.482	79,429	0.4813	-2.52%
2014-12-05	0	1.190	1.180	1.230	1.160	1.270	596,000	732,800	1.2295	0.494	0.490	0.511	0.482	0.528	1,434,544	0.5108	4.39%
2014-12-04	0	1.140	1.130	1.140	1.130	1.170	52,000	59,460	1.1435	0.474	0.469	0.474	0.469	0.486	125,162	0.4751	-2.56%
2014-12-03	0	1.170	1.140	1.170	1.200	1.200	20,000	24,000	1.2000	0.486	0.474	0.486	0.499	0.499	48,139	0.4986	0.86%
2014-12-02	0	1.160	1.140	1.160	1.140	1.160	86,000	98,160	1.1414	0.482	0.474	0.482	0.474	0.482	206,998	0.4742	1.75%
2014-12-01	0	1.140	1.130	1.160	1.130	1.200	226,000	258,200	1.1425	0.474	0.469	0.482	0.469	0.499	543,971	0.4747	0.00%
2014-11-28	0	1.140	1.130	1.140	1.140	1.160	80,000	91,800	1.1475	0.474	0.469	0.474	0.474	0.482	192,556	0.4767	0.00%
2014-11-27	0	1.140	1.140	1.190	1.120	1.190	228,000	258,900	1.1355	0.474	0.474	0.494	0.465	0.494	548,785	0.4718	-2.56%
2014-11-26	0	1.170	1.150	1.190	1.170	1.200	32,000	37,560	1.1738	0.486	0.478	0.494	0.486	0.499	77,023	0.4876	-0.85%
2014-11-25	0	1.180	1.160	1.200	1.180	1.200	60,000	71,360	1.1893	0.490	0.482	0.499	0.490	0.499	144,417	0.4941	0.00%
2014-11-24	0	1.180	1.150	1.180	1.180	1.180	28,000	33,040	1.1800	0.490	0.478	0.490	0.490	0.490	67,395	0.4902	0.85%
2014-11-21	0	1.170	1.170	1.190	1.150	1.150	20,000	23,000	1.1500	0.486	0.486	0.494	0.478	0.478	48,139	0.4778	0.00%
2014-11-20	0	1.170	1.170	1.180	1.170	1.200	82,000	97,840	1.1932	0.486	0.486	0.490	0.486	0.499	197,370	0.4957	-0.85%
2014-11-19	0	1.180	1.170	1.200	1.180	1.200	96,000	114,520	1.1929	0.490	0.486	0.499	0.490	0.499	231,068	0.4956	-0.84%
2014-11-18	0	1.190	1.180	1.200	1.160	1.190	76,000	89,080	1.1721	0.494	0.490	0.499	0.482	0.494	182,928	0.4870	2.59%
2014-11-17	0	1.160	1.140	1.170	1.120	1.160	40,000	45,380	1.1345	0.482	0.474	0.486	0.465	0.482	96,278	0.4713	2.65%
2014-11-14	0	1.130	1.130	1.160	1.130	1.160	70,000	80,000	1.1429	0.469	0.469	0.482	0.469	0.482	168,487	0.4748	-2.59%
2014-11-13	0	1.160	1.140	1.170	1.120	1.160	83,800	96,308	1.1493	0.482	0.474	0.486	0.465	0.482	201,703	0.4775	-1.69%
2014-11-12	0	1.180	1.150	1.180	1.180	1.180	2,000	2,360	1.1800	0.490	0.478	0.490	0.490	0.490	4,814	0.4902	0.85%
2014-11-11	0	1.170	1.150	1.190	-	-	0	0	-	0.486	0.478	0.494	-	-	0	-	0.00%
2014-11-10	0	1.170	1.170	1.180	1.150	1.200	324,000	382,200	1.1796	0.486	0.486	0.490	0.478	0.499	779,853	0.4901	5.41%
2014-11-07	0	1.110	1.110	1.170	1.110	1.110	2,000	2,220	1.1100	0.461	0.461	0.486	0.461	0.461	4,814	0.4612	-1.77%
2014-11-06	0	1.130	1.130	1.170	1.120	1.120	8,000	8,960	1.1200	0.469	0.469	0.486	0.465	0.465	19,256	0.4653	-0.88%
2014-11-05	0	1.140	1.120	1.160	-	-	0	0	-	0.474	0.465	0.482	-	-	0	-	0.00%
2014-11-04	0	1.140	1.140	1.170	1.140	1.160	225,000	257,260	1.1434	0.474	0.474	0.486	0.474	0.482	541,564	0.4750	0.88%
2014-11-03	0	1.130	1.130	1.180	1.130	1.140	206,000	232,980	1.1310	0.469	0.469	0.490	0.469	0.474	495,832	0.4699	0.00%
2014-10-31	0	1.130	1.130	1.180	-	-	0	0	-	0.469	0.469	0.490	-	-	0	-	0.89%
2014-10-30	0	1.120	1.120	1.190	1.120	1.120	8,800	9,832	1.1173	0.465	0.465	0.494	0.465	0.465	21,181	0.4642	0.00%
2014-10-29	0	1.120	1.120	1.140	1.100	1.180	26,000	29,540	1.1362	0.465	0.465	0.474	0.457	0.490	62,581	0.4720	0.90%
2014-10-28	0	1.110	1.100	1.110	1.090	1.110	142,000	155,100	1.0923	0.461	0.457	0.461	0.453	0.461	341,787	0.4538	1.83%
2014-10-27	0	1.090	1.090	1.150	1.090	1.110	156,000	171,760	1.1010	0.453	0.453	0.478	0.453	0.461	375,485	0.4574	-3.54%
2014-10-24	0	1.130	1.110	1.180	-	-	0	0	-	0.469	0.461	0.490	-	-	0	-	0.00%
2014-10-23	0	1.130	1.100	1.160	1.130	1.130	8,000	9,040	1.1300	0.469	0.457	0.482	0.469	0.469	19,256	0.4695	-0.88%
2014-10-22	0	1.140	1.110	1.160	1.140	1.140	10,000	11,400	1.1400	0.474	0.461	0.482	0.474	0.474	24,070	0.4736	2.70%
2014-10-21	0	1.110	1.110	1.160	1.110	1.110	32,000	35,520	1.1100	0.461	0.461	0.482	0.461	0.461	77,023	0.4612	0.00%
2014-10-20	0	1.110	1.110	1.150	1.100	1.140	48,000	53,820	1.1213	0.461	0.461	0.478	0.457	0.474	115,534	0.4658	0.00%
2014-10-17	0	1.110	1.110	1.160	1.110	1.160	30,000	34,600	1.1533	0.461	0.461	0.482	0.461	0.482	72,209	0.4792	-3.48%
2014-10-16	0	1.150	1.120	1.150	-	-	0	0	-	0.478	0.465	0.478	-	-	0	-	-2.54%
2014-10-15	0	1.180	1.130	1.180	1.180	1.180	10,000	11,800	1.1800	0.490	0.469	0.490	0.490	0.490	24,070	0.4902	4.42%
2014-10-14	0	1.130	1.130	1.170	1.110	1.130	150,000	169,300	1.1287	0.469	0.469	0.486	0.461	0.469	361,043	0.4689	0.00%
2014-10-13	0	1.130	1.100	1.130	-	-	0	0	-	0.469	0.457	0.469	-	-	0	-	0.00%
2014-10-10	0	1.130	1.120	1.130	1.080	1.130	210,000	230,000	1.0952	0.469	0.465	0.469	0.449	0.469	505,460	0.4550	-0.88%
2014-10-09	0	1.140	1.120	1.180	1.120	1.150	196,000	221,200	1.1286	0.474	0.465	0.490	0.465	0.478	471,763	0.4689	-0.87%
2014-10-08	0	1.150	1.150	1.170	1.130	1.150	50,000	57,140	1.1428	0.478	0.478	0.486	0.469	0.478	120,348	0.4748	0.00%
2014-10-07	0	1.150	1.150	1.160	1.130	1.160	84,000	96,460	1.1483	0.478	0.478	0.482	0.469	0.482	202,184	0.4771	-1.71%
2014-10-06	0	1.170	1.120	1.170	1.170	1.170	30,000	35,100	1.1700	0.486	0.465	0.486	0.486	0.486	72,209	0.4861	4.46%
2014-10-03	0	1.120	1.120	1.130	1.090	1.130	118,000	130,800	1.1085	0.465	0.465	0.469	0.453	0.469	284,020	0.4605	-0.88%
2014-09-30	0	1.130	1.110	1.130	1.100	1.190	350,000	392,360	1.1210	0.469	0.461	0.469	0.457	0.494	842,434	0.4657	-1.74%
2014-09-29	0	1.150	1.130	1.150	1.100	1.180	698,000	788,100	1.1291	0.478	0.469	0.478	0.457	0.490	1,680,053	0.4691	-4.96%
2014-09-26	0	1.210	1.210	1.220	1.200	1.230	120,000	145,580	1.2132	0.503	0.503	0.507	0.499	0.511	288,834	0.5040	-1.63%
2014-09-25	0	1.230	1.220	1.240	1.230	1.290	700,000	880,640	1.2581	0.511	0.507	0.515	0.511	0.536	1,684,867	0.5227	0.00%
2014-09-24	0	1.230	1.220	1.230	1.170	1.260	942,000	1,151,820	1.2227	0.511	0.507	0.511	0.486	0.523	2,267,350	0.5080	0.82%
2014-09-23	0	1.220	1.220	1.230	1.180	1.390	1,797,200	2,251,416	1.2527	0.507	0.507	0.511	0.490	0.577	4,325,776	0.5205	-12.23%
2014-09-22	0	1.390	1.380	1.390	1.130	1.420	4,900,000	6,458,060	1.3180	0.577	0.573	0.577	0.469	0.590	11,794,070	0.5476	17.80%
2014-09-19	0	1.180	1.150	1.200	1.090	1.180	269,000	304,400	1.1316	0.490	0.478	0.499	0.453	0.490	647,470	0.4701	6.31%
2014-09-18	0	1.110	1.090	1.110	1.090	1.110	120,000	132,020	1.1002	0.461	0.453	0.461	0.453	0.461	288,834	0.4571	1.83%
2014-09-17	0	1.090	1.080	1.100	1.070	1.100	106,000	114,480	1.0800	0.453	0.449	0.457	0.445	0.457	255,137	0.4487	1.87%
2014-09-16	0	1.070	1.050	1.070	1.070	1.070	20,000	21,400	1.0700	0.445	0.436	0.445	0.445	0.445	48,139	0.4445	0.00%
2014-09-15	0	1.070	1.070	1.130	1.060	1.080	126,000	135,680	1.0768	0.445	0.445	0.469	0.440	0.449	303,276	0.4474	0.00%
2014-09-12	0	1.070	1.070	1.080	1.070	1.070	4,000	4,280	1.0700	0.445	0.445	0.449	0.445	0.445	9,628	0.4445	0.00%
2014-09-11	0	1.070	1.060	1.080	1.070	1.070	20,000	21,400	1.0700	0.445	0.440	0.449	0.445	0.445	48,139	0.4445	-0.93%
2014-09-10	0	1.080	1.060	1.080	-	-	0	0	-	0.449	0.440	0.449	-	-	0	-	0.00%
2014-09-08	0	1.080	1.060	1.080	1.080	1.080	18,000	19,440	1.0800	0.449	0.440	0.449	0.449	0.449	43,325	0.4487	0.00%
2014-09-05	0	1.080	1.080	1.100	1.070	1.080	112,000	120,860	1.0791	0.449	0.449	0.457	0.445	0.449	269,579	0.4483	0.93%
2014-09-04	0	1.070	1.070	1.090	1.070	1.080	6,000	6,440	1.0733	0.445	0.445	0.453	0.445	0.449	14,442	0.4459	-1.83%
2014-09-03	0	1.090	1.080	1.090	1.070	1.110	402,000	436,360	1.0855	0.453	0.449	0.453	0.445	0.461	967,595	0.4510	1.87%
2014-09-02	0	1.080	1.050	1.080	1.080	1.080	20,000	21,600	1.0800	0.445	0.432	0.445	0.445	0.445	48,589	0.4445	0.93%
2014-09-01	0	1.070	1.050	1.090	-	-	0	0	-	0.440	0.432	0.449	-	-	0	-	0.00%
2014-08-29	0	1.070	1.050	1.080	-	-	0	0	-	0.440	0.432	0.445	-	-	0	-	0.00%
2014-08-28	0	1.070	1.070	1.080	1.060	1.070	66,800	70,904	1.0614	0.440	0.440	0.445	0.436	0.440	162,287	0.4369	0.00%
2014-08-27	0	1.070	1.060	1.070	1.060	1.080	138,000	146,580	1.0622	0.440	0.436	0.440	0.436	0.445	335,264	0.4372	0.00%
2014-08-26	0	1.070	1.060	1.080	1.070	1.080	70,000	74,960	1.0709	0.440	0.436	0.445	0.440	0.445	170,061	0.4408	-0.93%
2014-08-25	0	1.080	1.060	1.090	-	-	0	0	-	0.445	0.436	0.449	-	-	0	-	0.00%
2014-08-22	0	1.080	1.060	1.080	-	-	0	0	-	0.445	0.436	0.445	-	-	0	-	0.00%
2014-08-21	0	1.080	1.070	1.080	1.080	1.080	10,200	11,010	1.0794	0.445	0.440	0.445	0.445	0.445	24,780	0.4443	0.00%
2014-08-20	0	1.080	1.060	1.080	1.080	1.090	18,000	19,480	1.0822	0.445	0.436	0.445	0.445	0.449	43,730	0.4455	0.93%
2014-08-19	0	1.070	1.050	1.080	1.070	1.070	10,800	11,500	1.0648	0.440	0.432	0.445	0.440	0.440	26,238	0.4383	-0.93%
2014-08-18	0	1.080	1.080	1.100	1.080	1.080	18,000	19,440	1.0800	0.445	0.445	0.453	0.445	0.445	43,730	0.4445	-1.82%
2014-08-15	0	1.100	1.070	1.100	1.070	1.100	38,000	41,040	1.0800	0.453	0.440	0.453	0.440	0.453	92,319	0.4445	2.80%
2014-08-14	0	1.070	1.070	1.090	1.060	1.080	86,000	91,600	1.0651	0.440	0.440	0.449	0.436	0.445	208,933	0.4384	0.00%
2014-08-13	0	1.070	1.070	1.090	1.070	1.070	6,000	6,420	1.0700	0.440	0.440	0.449	0.440	0.440	14,577	0.4404	0.00%
2014-08-12	0	1.070	1.050	1.080	-	-	0	0	-	0.440	0.432	0.445	-	-	0	-	0.00%
2014-08-11	0	1.070	1.060	1.080	-	-	0	0	-	0.440	0.436	0.445	-	-	0	-	0.00%
2014-08-08	0	1.070	1.050	1.080	-	-	0	0	-	0.440	0.432	0.445	-	-	0	-	0.00%
2014-08-07	0	1.070	1.060	1.070	-	-	0	0	-	0.440	0.436	0.440	-	-	0	-	-0.93%
2014-08-06	0	1.080	1.050	1.080	1.080	1.080	10,000	10,800	1.0800	0.445	0.432	0.445	0.445	0.445	24,294	0.4445	1.89%
2014-08-05	0	1.060	1.060	1.080	1.060	1.080	50,000	53,400	1.0680	0.436	0.436	0.445	0.436	0.445	121,472	0.4396	-1.85%
2014-08-04	0	1.080	1.070	1.080	1.080	1.090	42,000	45,740	1.0890	0.445	0.440	0.445	0.445	0.449	102,037	0.4483	-0.92%
2014-08-01	0	1.090	1.060	1.090	-	-	0	0	-	0.449	0.436	0.449	-	-	0	-	0.00%
2014-07-31	0	1.090	1.070	1.090	1.060	1.100	96,000	102,080	1.0633	0.449	0.440	0.449	0.436	0.453	233,227	0.4377	0.93%
2014-07-30	0	1.080	1.070	1.100	1.030	1.080	124,000	130,560	1.0529	0.445	0.440	0.453	0.424	0.445	301,252	0.4334	2.86%
2014-07-29	0	1.050	1.030	1.070	-	-	6,000	6,300	1.0500	0.432	0.424	0.440	-	-	14,577	0.4322	0.00%
2014-07-28	0	1.050	1.030	1.080	-	-	0	0	-	0.432	0.424	0.445	-	-	0	-	0.00%
2014-07-25	0	1.050	1.050	1.070	1.030	1.050	139,000	145,270	1.0451	0.432	0.432	0.440	0.424	0.432	337,693	0.4302	1.94%
2014-07-24	0	1.030	1.030	1.070	1.030	1.050	16,000	16,680	1.0425	0.424	0.424	0.440	0.424	0.432	38,871	0.4291	-0.96%
2014-07-23	0	1.040	1.040	1.080	1.040	1.040	11,000	11,410	1.0373	0.428	0.428	0.445	0.428	0.428	26,724	0.4270	0.00%
2014-07-22	0	1.040	1.040	1.050	1.040	1.040	10,000	10,400	1.0400	0.428	0.428	0.432	0.428	0.428	24,294	0.4281	-0.95%
2014-07-21	0	1.050	1.040	1.070	1.050	1.050	48,000	50,400	1.0500	0.432	0.428	0.440	0.432	0.432	116,614	0.4322	0.00%
2014-07-18	0	1.050	1.050	1.060	1.040	1.040	28,000	29,120	1.0400	0.432	0.432	0.436	0.428	0.428	68,025	0.4281	1.94%
2014-07-17	0	1.030	1.030	1.050	1.030	1.070	44,000	46,320	1.0527	0.424	0.424	0.432	0.424	0.440	106,896	0.4333	-0.96%
2014-07-16	0	1.040	1.040	1.090	1.040	1.040	20,000	20,800	1.0400	0.428	0.428	0.449	0.428	0.428	48,589	0.4281	0.00%
2014-07-15	0	1.040	1.040	1.070	-	-	0	0	-	0.428	0.428	0.440	-	-	0	-	0.97%
2014-07-14	0	1.030	1.030	1.070	1.030	1.030	10,000	10,300	1.0300	0.424	0.424	0.440	0.424	0.424	24,294	0.4240	0.00%
2014-07-11	0	1.030	1.020	1.070	1.030	1.030	30,000	30,900	1.0300	0.424	0.420	0.440	0.424	0.424	72,883	0.4240	-3.74%
2014-07-10	0	1.070	1.040	1.080	-	-	0	0	-	0.440	0.428	0.445	-	-	0	-	0.00%
2014-07-09	0	1.070	1.040	1.080	1.070	1.070	48,000	51,360	1.0700	0.440	0.428	0.445	0.440	0.440	116,614	0.4404	0.00%
2014-07-08	0	1.070	1.050	1.070	1.050	1.070	66,000	69,420	1.0518	0.440	0.432	0.440	0.432	0.440	160,344	0.4329	-0.93%
2014-07-07	0	1.080	1.060	1.080	1.060	1.080	188,000	201,100	1.0697	0.445	0.436	0.445	0.436	0.445	456,736	0.4403	3.85%
2014-07-04	0	1.040	1.040	1.060	1.030	1.030	22,000	22,660	1.0300	0.428	0.428	0.436	0.424	0.424	53,448	0.4240	-1.89%
2014-07-03	0	1.060	1.040	1.060	1.020	1.070	90,000	94,800	1.0533	0.436	0.428	0.436	0.420	0.440	218,650	0.4336	3.92%
2014-07-02	0	1.020	1.020	1.060	-	-	0	0	-	0.420	0.420	0.436	-	-	0	-	0.00%
2014-06-30	0	1.020	1.020	1.080	-	-	0	0	-	0.420	0.420	0.445	-	-	0	-	0.00%
2014-06-27	0	1.020	1.020	1.080	1.020	1.020	4,200	4,274	1.0176	0.420	0.420	0.445	0.420	0.420	10,204	0.4189	0.00%
2014-06-26	0	1.020	1.020	1.070	1.020	1.020	64,000	65,280	1.0200	0.420	0.420	0.440	0.420	0.420	155,485	0.4198	0.99%
2014-06-25	0	1.010	1.010	1.030	1.000	1.030	198,200	201,036	1.0143	0.416	0.416	0.424	0.412	0.424	481,517	0.4175	-1.94%
2014-06-24	0	1.030	1.030	1.040	1.000	1.050	294,000	300,320	1.0215	0.424	0.424	0.428	0.412	0.432	714,258	0.4205	-3.74%
2014-06-23	0	1.070	1.030	1.110	-	-	0	0	-	0.440	0.424	0.457	-	-	0	-	0.00%
2014-06-20	0	1.070	1.070	1.100	-	-	0	0	-	0.440	0.440	0.453	-	-	0	-	0.00%
2014-06-19	0	1.070	1.070	1.140	1.070	1.070	10,000	10,700	1.0700	0.440	0.440	0.469	0.440	0.440	24,294	0.4404	0.00%
2014-06-18	0	1.070	1.070	1.130	1.070	1.070	48,000	51,360	1.0700	0.440	0.440	0.465	0.440	0.440	116,614	0.4404	-2.73%
2014-06-17	0	1.100	1.070	1.150	-	-	0	0	-	0.453	0.440	0.473	-	-	0	-	0.00%
2014-06-16	0	1.100	1.050	1.130	1.100	1.100	2,000	2,200	1.1000	0.453	0.432	0.465	0.453	0.453	4,859	0.4528	0.00%
2014-06-13	0	1.100	1.070	1.100	1.100	1.100	2,000	2,200	1.1000	0.453	0.440	0.453	0.453	0.453	4,859	0.4528	0.00%
2014-06-12	0	1.100	1.050	1.150	1.100	1.100	2,000	2,200	1.1000	0.453	0.432	0.473	0.453	0.453	4,859	0.4528	0.92%
2014-06-11	0	1.090	1.090	1.110	-	-	0	0	-	0.449	0.449	0.457	-	-	0	-	0.00%
2014-06-10	0	1.090	1.050	1.090	1.100	1.110	30,000	33,060	1.1020	0.449	0.432	0.449	0.453	0.457	72,883	0.4536	2.83%
2014-06-09	0	1.060	1.060	1.080	1.060	1.090	42,000	45,380	1.0805	0.436	0.436	0.445	0.436	0.449	102,037	0.4447	0.95%
2014-06-06	0	1.050	1.050	1.090	1.030	1.040	44,000	45,680	1.0382	0.432	0.432	0.449	0.424	0.428	106,896	0.4273	1.94%
2014-06-05	0	1.030	1.030	1.070	-	-	0	0	-	0.424	0.424	0.440	-	-	0	-	0.00%
2014-06-04	0	1.030	1.030	1.090	1.030	1.030	27,200	27,980	1.0287	0.424	0.424	0.449	0.424	0.424	66,081	0.4234	-0.96%
2014-06-03	0	1.040	1.030	1.110	-	-	0	0	-	0.428	0.424	0.457	-	-	0	-	0.00%
2014-05-30	0	1.040	1.040	1.080	1.040	1.040	46,000	47,840	1.0400	0.428	0.428	0.445	0.428	0.428	111,755	0.4281	0.00%
2014-05-29	0	1.040	1.040	1.080	-	-	0	0	-	0.428	0.428	0.445	-	-	0	-	0.00%
2014-05-28	0	1.040	1.030	1.090	-	-	0	0	-	0.428	0.424	0.449	-	-	0	-	0.00%
2014-05-27	0	1.040	1.040	1.080	1.040	1.080	58,000	62,040	1.0697	0.428	0.428	0.445	0.428	0.445	140,908	0.4403	-2.80%
2014-05-26	0	1.070	1.040	1.070	1.060	1.070	10,000	10,640	1.0640	0.440	0.428	0.440	0.436	0.440	24,294	0.4380	3.88%
2014-05-23	0	1.030	1.030	1.060	1.030	1.040	40,600	42,126	1.0376	0.424	0.424	0.436	0.424	0.428	98,636	0.4271	-3.74%
2014-05-22	0	1.070	1.030	1.080	1.040	1.090	54,000	58,220	1.0781	0.440	0.424	0.445	0.428	0.449	131,190	0.4438	0.94%
2014-05-21	0	1.060	1.030	1.060	1.060	1.060	60,000	63,600	1.0600	0.436	0.424	0.436	0.436	0.436	145,767	0.4363	2.91%
2014-05-20	0	1.030	1.030	1.070	-	-	0	0	-	0.424	0.424	0.440	-	-	0	-	0.98%
2014-05-19	0	1.020	1.020	1.040	-	-	0	0	-	0.420	0.420	0.428	-	-	0	-	0.99%
2014-05-16	0	1.010	1.010	1.050	-	-	0	0	-	0.416	0.416	0.432	-	-	0	-	0.00%
2014-05-15	0	1.010	1.010	1.050	-	-	0	0	-	0.416	0.416	0.432	-	-	0	-	1.00%
2014-05-14	0	1.000	1.000	1.050	1.000	1.050	240,399	246,359	1.0248	0.412	0.412	0.432	0.412	0.432	584,037	0.4218	-4.76%
2014-05-13	0	1.050	1.040	1.060	1.050	1.050	280,000	294,000	1.0500	0.432	0.428	0.436	0.432	0.432	680,245	0.4322	0.00%
2014-05-12	0	1.050	1.050	1.070	1.050	1.080	110,000	117,200	1.0655	0.432	0.432	0.440	0.432	0.445	267,239	0.4386	0.00%
2014-05-09	0	1.050	1.050	1.090	1.050	1.050	120,000	126,000	1.0500	0.432	0.432	0.449	0.432	0.432	291,534	0.4322	-0.94%
2014-05-08	0	1.060	1.050	1.060	1.060	1.100	132,000	143,180	1.0847	0.436	0.432	0.436	0.436	0.453	320,687	0.4465	-1.85%
2014-05-07	0	1.080	1.060	1.090	1.080	1.100	74,000	80,400	1.0865	0.445	0.436	0.449	0.445	0.453	179,779	0.4472	0.00%
2014-05-05	0	1.080	1.060	1.100	1.080	1.080	38,000	41,040	1.0800	0.445	0.436	0.453	0.445	0.445	92,319	0.4445	0.00%
2014-05-02	0	1.080	1.050	1.110	1.080	1.090	40,000	43,300	1.0825	0.445	0.432	0.457	0.445	0.449	97,178	0.4456	1.89%
2014-04-30	0	1.060	1.060	1.110	1.060	1.070	42,000	44,640	1.0629	0.436	0.436	0.457	0.436	0.440	102,037	0.4375	0.00%
2014-04-29	0	1.060	1.060	1.070	1.050	1.050	6,800	7,100	1.0441	0.436	0.436	0.440	0.432	0.432	16,520	0.4298	0.00%
2014-04-28	0	1.060	1.060	1.070	1.060	1.070	22,000	23,340	1.0609	0.436	0.436	0.440	0.436	0.440	53,448	0.4367	-0.93%
2014-04-25	0	1.070	1.060	1.090	1.070	1.070	110,000	117,700	1.0700	0.440	0.436	0.449	0.440	0.440	267,239	0.4404	0.00%
2014-04-24	0	1.070	1.060	1.100	1.070	1.070	100,000	107,000	1.0700	0.440	0.436	0.453	0.440	0.440	242,945	0.4404	0.00%
2014-04-23	0	1.070	1.070	1.080	1.070	1.080	334,000	357,460	1.0702	0.440	0.440	0.445	0.440	0.445	811,436	0.4405	0.00%
2014-04-22	0	1.070	1.060	1.090	1.060	1.080	252,000	269,280	1.0686	0.440	0.436	0.449	0.436	0.445	612,221	0.4398	-1.83%
2014-04-17	0	1.090	1.070	1.090	1.070	1.090	106,000	113,460	1.0704	0.449	0.440	0.449	0.440	0.449	257,521	0.4406	0.93%
2014-04-16	0	1.080	1.070	1.090	1.070	1.080	56,000	60,000	1.0714	0.445	0.440	0.449	0.440	0.445	136,049	0.4410	0.00%
2014-04-15	0	1.080	1.080	1.090	1.080	1.090	104,000	112,440	1.0812	0.445	0.445	0.449	0.445	0.449	252,663	0.4450	-1.82%
2014-04-14	0	1.100	1.090	1.100	-	-	40,000	44,420	1.1105	0.453	0.449	0.453	-	-	97,178	0.4571	-0.90%
2014-04-11	0	1.110	1.110	1.150	1.110	1.110	24,800	27,504	1.1090	0.457	0.457	0.473	0.457	0.457	60,250	0.4565	2.78%
2014-04-10	0	1.080	1.080	1.100	1.070	1.080	178,800	192,792	1.0783	0.445	0.445	0.453	0.440	0.445	434,385	0.4438	-1.82%
2014-04-09	0	1.100	1.090	1.120	1.090	1.100	82,000	89,440	1.0907	0.453	0.449	0.461	0.449	0.453	199,215	0.4490	0.92%
2014-04-08	0	1.090	1.090	1.110	1.090	1.100	86,000	94,480	1.0986	0.449	0.449	0.457	0.449	0.453	208,933	0.4522	-2.68%
2014-04-07	0	1.120	1.110	1.120	1.100	1.130	248,000	275,640	1.1115	0.461	0.457	0.461	0.453	0.465	602,503	0.4575	0.90%
2014-04-04	0	1.110	1.100	1.130	1.080	1.280	612,000	681,320	1.1133	0.457	0.453	0.465	0.445	0.527	1,486,822	0.4582	2.78%
2014-04-03	0	1.080	1.070	1.160	-	-	0	0	-	0.445	0.440	0.477	-	-	0	-	0.00%
2014-04-02	0	1.080	1.070	1.160	1.060	1.080	142,000	152,240	1.0721	0.445	0.440	0.477	0.436	0.445	344,982	0.4413	0.93%
2014-04-01	0	1.070	1.070	1.080	1.070	1.070	120,000	128,400	1.0700	0.440	0.440	0.445	0.440	0.440	291,534	0.4404	0.00%
2014-03-31	0	1.070	1.060	1.080	-	-	0	0	-	0.440	0.436	0.445	-	-	0	-	0.00%
2014-03-28	0	1.070	1.060	1.070	-	-	0	0	-	0.440	0.436	0.440	-	-	0	-	0.00%
2014-03-27	0	1.070	1.060	1.080	1.070	1.070	228,000	243,960	1.0700	0.440	0.436	0.445	0.440	0.440	553,914	0.4404	0.00%
2014-03-26	0	1.070	1.070	1.090	1.070	1.070	32,000	34,240	1.0700	0.440	0.440	0.449	0.440	0.440	77,742	0.4404	0.00%
2014-03-25	0	1.070	1.070	1.080	1.070	1.070	110,000	117,700	1.0700	0.440	0.440	0.445	0.440	0.440	267,239	0.4404	0.00%
2014-03-24	0	1.070	1.070	1.090	1.070	1.070	20,000	21,400	1.0700	0.440	0.440	0.449	0.440	0.440	48,589	0.4404	0.00%
2014-03-21	0	1.070	1.070	1.080	1.070	1.080	154,000	165,780	1.0765	0.440	0.440	0.445	0.440	0.445	374,135	0.4431	0.00%
2014-03-20	0	1.070	1.070	1.080	1.060	1.070	30,400	32,412	1.0662	0.440	0.440	0.445	0.436	0.440	73,855	0.4389	0.00%
2014-03-19	0	1.070	1.070	1.080	1.070	1.080	114,000	123,100	1.0798	0.440	0.440	0.445	0.440	0.445	276,957	0.4445	-0.93%
2014-03-18	0	1.080	1.030	1.080	-	-	0	0	-	0.445	0.424	0.445	-	-	0	-	0.00%
2014-03-17	0	1.080	1.040	1.080	1.090	1.090	10,000	10,900	1.0900	0.445	0.428	0.445	0.449	0.449	24,294	0.4487	1.89%
2014-03-14	0	1.060	1.030	1.060	1.060	1.080	256,000	275,900	1.0777	0.436	0.424	0.436	0.436	0.445	621,939	0.4436	-1.85%
2014-03-13	0	1.080	1.040	1.080	1.030	1.080	146,000	157,000	1.0753	0.445	0.428	0.445	0.424	0.445	354,699	0.4426	0.00%
2014-03-12	0	1.080	1.040	1.090	1.080	1.080	208,000	224,480	1.0792	0.445	0.428	0.449	0.445	0.445	505,325	0.4442	0.00%
2014-03-11	0	1.080	1.030	1.080	1.080	1.080	142,000	153,360	1.0800	0.445	0.424	0.445	0.445	0.445	344,982	0.4445	-0.92%
2014-03-10	0	1.090	1.090	1.100	1.080	1.080	50,000	54,000	1.0800	0.449	0.449	0.453	0.445	0.445	121,472	0.4445	0.93%
2014-03-07	0	1.080	1.080	1.100	1.080	1.080	78,000	84,240	1.0800	0.445	0.445	0.453	0.445	0.445	189,497	0.4445	-1.82%
2014-03-06	0	1.100	1.100	1.110	1.100	1.100	10,000	11,000	1.1000	0.453	0.453	0.457	0.453	0.453	24,294	0.4528	0.92%
2014-03-05	0	1.090	1.070	1.090	1.060	1.090	54,000	58,500	1.0833	0.449	0.440	0.449	0.436	0.449	131,190	0.4459	1.87%
2014-03-04	0	1.070	1.060	1.070	1.060	1.080	286,000	308,500	1.0787	0.440	0.436	0.440	0.436	0.445	694,822	0.4440	-0.93%
2014-03-03	0	1.080	1.080	1.090	1.080	1.080	20,000	21,600	1.0800	0.445	0.445	0.449	0.445	0.445	48,589	0.4445	0.00%
2014-02-28	0	1.080	1.080	1.100	1.080	1.090	34,000	36,820	1.0829	0.445	0.445	0.453	0.445	0.449	82,601	0.4458	-0.92%
2014-02-27	0	1.090	1.080	1.100	1.100	1.100	48,000	52,800	1.1000	0.449	0.445	0.453	0.453	0.453	116,614	0.4528	-0.91%
2014-02-26	0	1.100	1.090	1.100	1.090	1.150	406,000	447,400	1.1020	0.453	0.449	0.453	0.449	0.473	986,356	0.4536	0.00%
2014-02-25	0	1.100	1.090	1.100	1.100	1.100	170,000	187,000	1.1000	0.453	0.449	0.453	0.453	0.453	413,006	0.4528	0.00%
2014-02-24	0	1.100	1.090	1.100	1.090	1.110	230,000	253,020	1.1001	0.453	0.449	0.453	0.449	0.457	558,773	0.4528	-0.90%
2014-02-21	0	1.110	1.100	1.120	1.110	1.130	30,400	33,936	1.1163	0.457	0.453	0.461	0.457	0.465	73,855	0.4595	0.91%
2014-02-20	0	1.100	1.100	1.110	1.100	1.100	414,000	455,400	1.1000	0.453	0.453	0.457	0.453	0.453	1,005,791	0.4528	0.00%
2014-02-19	0	1.100	1.070	1.110	1.100	1.100	80,000	88,000	1.1000	0.453	0.440	0.457	0.453	0.453	194,356	0.4528	0.00%
2014-02-18	0	1.100	1.080	1.100	1.100	1.110	160,000	176,340	1.1021	0.453	0.445	0.453	0.453	0.457	388,712	0.4537	2.80%
2014-02-17	0	1.070	1.070	1.090	-	-	0	0	-	0.440	0.440	0.449	-	-	0	-	0.00%
2014-02-14	0	1.070	1.070	1.100	1.070	1.070	20,000	21,400	1.0700	0.440	0.440	0.453	0.440	0.440	48,589	0.4404	0.00%
2014-02-13	0	1.070	1.070	1.130	1.070	1.080	72,000	77,460	1.0758	0.440	0.440	0.465	0.440	0.445	174,920	0.4428	-1.83%
2014-02-12	0	1.090	1.070	1.090	1.100	1.100	8,000	8,800	1.1000	0.449	0.440	0.449	0.453	0.453	19,436	0.4528	2.83%
2014-02-11	0	1.060	1.060	1.070	1.060	1.100	382,000	410,560	1.0748	0.436	0.436	0.440	0.436	0.453	928,049	0.4424	0.00%
2014-02-10	0	1.060	1.050	1.070	1.060	1.060	14,000	14,840	1.0600	0.436	0.432	0.440	0.436	0.436	34,012	0.4363	-0.93%
2014-02-07	0	1.070	1.050	1.070	1.080	1.080	50,000	54,000	1.0800	0.440	0.432	0.440	0.445	0.445	121,472	0.4445	-0.93%
2014-02-06	0	1.080	1.050	1.080	1.070	1.080	120,000	129,360	1.0780	0.445	0.432	0.445	0.440	0.445	291,534	0.4437	0.00%
2014-02-05	0	1.080	1.040	1.100	1.020	1.080	140,000	147,860	1.0561	0.445	0.428	0.453	0.420	0.445	340,123	0.4347	4.85%
2014-02-04	0	1.030	1.010	1.060	-	-	0	0	-	0.424	0.416	0.436	-	-	0	-	0.00%
2014-01-30	0	1.030	1.000	1.030	1.050	1.050	6,000	6,300	1.0500	0.424	0.412	0.424	0.432	0.432	14,577	0.4322	0.98%
2014-01-29	0	1.020	1.020	1.050	1.000	1.020	112,000	113,300	1.0116	0.420	0.420	0.432	0.412	0.420	272,098	0.4164	0.00%
2014-01-28	0	1.020	1.020	1.050	1.000	1.030	252,000	253,540	1.0061	0.420	0.420	0.432	0.412	0.424	612,221	0.4141	-2.86%
2014-01-27	0	1.050	1.030	1.050	1.000	1.050	174,000	178,560	1.0262	0.432	0.424	0.432	0.412	0.432	422,724	0.4224	-1.87%
2014-01-24	0	1.070	1.070	1.080	1.050	1.070	146,000	154,720	1.0597	0.440	0.440	0.445	0.432	0.440	354,699	0.4362	-0.93%
2014-01-23	0	1.080	1.070	1.080	1.050	1.080	20,000	21,320	1.0660	0.445	0.440	0.445	0.432	0.445	48,589	0.4388	0.00%
2014-01-22	0	1.080	1.080	1.090	1.060	1.080	28,000	29,740	1.0621	0.445	0.445	0.449	0.436	0.445	68,025	0.4372	0.00%
2014-01-21	0	1.080	1.070	1.100	1.060	1.100	233,800	253,032	1.0823	0.445	0.440	0.453	0.436	0.453	568,005	0.4455	-0.92%
2014-01-20	0	1.090	1.090	1.100	1.090	1.170	770,000	858,860	1.1154	0.449	0.449	0.453	0.449	0.482	1,870,675	0.4591	-2.68%
2014-01-17	0	1.120	1.120	1.130	1.100	1.170	1,568,000	1,769,320	1.1284	0.461	0.461	0.465	0.453	0.482	3,809,375	0.4645	-6.67%
2014-01-16	0	1.200	1.190	1.210	1.140	1.490	4,359,000	5,339,100	1.2248	0.494	0.490	0.498	0.469	0.613	10,589,964	0.5042	-21.57%
2014-01-15	0	1.530	1.530	1.570	1.040	1.700	3,692,600	4,954,270	1.3417	0.630	0.630	0.646	0.428	0.700	8,970,980	0.5523	51.49%
2014-01-14	0	1.010	1.010	1.040	1.000	1.020	66,000	67,000	1.0152	0.416	0.416	0.428	0.412	0.420	160,344	0.4179	-2.88%
2014-01-13	0	1.040	1.020	1.040	-	-	0	0	-	0.428	0.420	0.428	-	-	0	-	0.00%
2014-01-10	0	1.040	1.010	1.040	1.030	1.050	68,000	70,080	1.0306	0.428	0.416	0.428	0.424	0.432	165,202	0.4242	4.00%
2014-01-09	0	1.000	0.990	1.010	1.000	1.020	203,400	203,804	1.0020	0.412	0.407	0.416	0.412	0.420	494,150	0.4124	-0.99%
2014-01-08	0	1.010	0.990	1.010	1.000	1.020	430,000	433,120	1.0073	0.416	0.407	0.416	0.412	0.420	1,044,663	0.4146	0.00%
2014-01-07	0	1.010	1.000	1.040	1.010	1.050	62,000	63,080	1.0174	0.416	0.412	0.428	0.416	0.432	150,626	0.4188	-2.88%
2014-01-06	0	1.040	1.010	1.040	1.030	1.060	474,000	494,980	1.0443	0.428	0.416	0.428	0.424	0.436	1,151,558	0.4298	1.96%
2014-01-03	0	1.020	1.000	1.030	1.010	1.050	474,000	485,680	1.0246	0.420	0.412	0.424	0.416	0.432	1,151,558	0.4218	-7.27%
2014-01-02	0	1.100	1.060	1.100	1.100	1.100	12,000	13,200	1.1000	0.453	0.436	0.453	0.453	0.453	29,153	0.4528	0.00%
2013-12-31	0	1.100	1.050	1.100	-	-	0	0	-	0.453	0.432	0.453	-	-	0	-	-0.90%
2013-12-30	0	1.110	1.050	1.110	1.100	1.110	40,000	44,100	1.1025	0.457	0.432	0.457	0.453	0.457	97,178	0.4538	0.91%
2013-12-27	0	1.100	1.070	1.100	-	-	0	0	-	0.453	0.440	0.453	-	-	0	-	0.00%
2013-12-24	0	1.100	1.070	1.100	-	-	0	0	-	0.453	0.440	0.453	-	-	0	-	0.00%
2013-12-23	0	1.100	1.070	1.100	-	-	0	0	-	0.453	0.440	0.453	-	-	0	-	0.00%
2013-12-20	0	1.100	1.070	1.100	-	-	0	0	-	0.453	0.440	0.453	-	-	0	-	0.00%
2013-12-19	0	1.100	1.070	1.170	-	-	0	0	-	0.453	0.440	0.482	-	-	0	-	0.00%
2013-12-18	0	1.100	1.060	1.100	-	-	500	520	1.0400	0.453	0.436	0.453	-	-	1,215	0.4281	0.00%
2013-12-17	0	1.100	1.060	1.100	1.100	1.100	6,000	6,600	1.1000	0.453	0.436	0.453	0.453	0.453	14,577	0.4528	0.00%
2013-12-16	0	1.100	1.060	1.100	-	-	0	0	-	0.453	0.436	0.453	-	-	0	-	0.00%
2013-12-13	0	1.100	1.090	1.100	1.100	1.100	48,000	52,800	1.1000	0.453	0.449	0.453	0.453	0.453	116,614	0.4528	0.00%
2013-12-12	0	1.100	1.080	1.100	1.080	1.100	100,000	109,340	1.0934	0.453	0.445	0.453	0.445	0.453	242,945	0.4501	0.00%
2013-12-11	0	1.100	1.090	1.180	1.100	1.100	20,000	22,000	1.1000	0.453	0.449	0.486	0.453	0.453	48,589	0.4528	0.00%
2013-12-10	0	1.100	1.100	1.140	1.090	1.100	33,200	36,172	1.0895	0.453	0.453	0.469	0.449	0.453	80,658	0.4485	-4.35%
2013-12-09	0	1.150	1.130	1.160	-	-	0	0	-	0.473	0.465	0.477	-	-	0	-	0.00%
2013-12-06	0	1.150	1.130	1.160	1.150	1.150	6,000	6,900	1.1500	0.473	0.465	0.477	0.473	0.473	14,577	0.4734	0.00%
2013-12-05	0	1.150	1.150	1.180	-	-	0	0	-	0.473	0.473	0.486	-	-	0	-	0.00%
2013-12-04	0	1.150	1.130	1.180	1.150	1.150	42,000	48,300	1.1500	0.473	0.465	0.486	0.473	0.473	102,037	0.4734	0.00%
2013-12-03	0	1.150	1.150	1.180	-	-	0	0	-	0.473	0.473	0.486	-	-	0	-	0.00%
2013-12-02	0	1.150	1.150	1.180	1.150	1.180	110,000	127,400	1.1582	0.473	0.473	0.486	0.473	0.486	267,239	0.4767	-0.86%
2013-11-29	0	1.160	1.150	1.160	1.120	1.160	70,000	80,800	1.1543	0.477	0.473	0.477	0.461	0.477	170,061	0.4751	0.00%
2013-11-28	0	1.160	1.160	1.190	1.160	1.160	2,000	2,320	1.1600	0.477	0.477	0.490	0.477	0.477	4,859	0.4775	-2.52%
2013-11-27	0	1.190	1.160	1.190	-	-	0	0	-	0.490	0.477	0.490	-	-	0	-	0.00%
2013-11-26	0	1.190	1.150	1.190	1.190	1.190	12,000	14,240	1.1867	0.490	0.473	0.490	0.490	0.490	29,153	0.4885	0.85%
2013-11-25	0	1.180	1.150	1.190	-	-	0	0	-	0.486	0.473	0.490	-	-	0	-	0.00%
2013-11-22	0	1.180	1.100	1.180	-	-	0	0	-	0.486	0.453	0.486	-	-	0	-	0.00%
2013-11-21	0	1.180	1.150	1.180	-	-	0	0	-	0.486	0.473	0.486	-	-	0	-	0.00%
2013-11-20	0	1.180	1.180	1.200	-	-	0	0	-	0.486	0.486	0.494	-	-	0	-	0.00%
2013-11-19	0	1.180	1.160	1.180	1.180	1.180	18,000	21,060	1.1700	0.486	0.477	0.486	0.486	0.486	43,730	0.4816	3.51%
2013-11-18	0	1.140	1.130	1.180	1.130	1.140	35,000	39,550	1.1300	0.469	0.465	0.486	0.465	0.469	85,031	0.4651	-5.00%
2013-11-15	0	1.200	1.150	1.200	-	-	0	0	-	0.494	0.473	0.494	-	-	0	-	0.00%
2013-11-14	0	1.200	1.150	1.200	-	-	0	0	-	0.494	0.473	0.494	-	-	0	-	0.00%
2013-11-13	0	1.200	1.150	1.200	-	-	0	0	-	0.494	0.473	0.494	-	-	0	-	0.00%
2013-11-12	0	1.200	1.150	1.200	-	-	0	0	-	0.494	0.473	0.494	-	-	0	-	0.00%
2013-11-11	0	1.200	1.140	1.200	-	-	0	0	-	0.494	0.469	0.494	-	-	0	-	0.00%
2013-11-08	0	1.200	1.120	1.200	1.180	1.200	110,000	131,600	1.1964	0.494	0.461	0.494	0.486	0.494	267,239	0.4924	0.00%
2013-11-07	0	1.200	1.180	1.200	-	-	0	0	-	0.494	0.486	0.494	-	-	0	-	0.00%
2013-11-06	0	1.200	1.180	1.200	1.200	1.200	2,000	2,400	1.2000	0.494	0.486	0.494	0.494	0.494	4,859	0.4939	0.00%
2013-11-05	0	1.200	1.190	1.200	-	-	0	0	-	0.494	0.490	0.494	-	-	0	-	0.00%
2013-11-04	0	1.200	1.180	1.220	1.180	1.200	42,200	50,388	1.1940	0.494	0.486	0.502	0.486	0.494	102,523	0.4915	1.69%
2013-11-01	0	1.180	1.180	1.200	1.180	1.180	50,000	59,000	1.1800	0.486	0.486	0.494	0.486	0.486	121,472	0.4857	-1.67%
2013-10-31	0	1.200	1.190	1.200	-	-	0	0	-	0.494	0.490	0.494	-	-	0	-	0.00%
2013-10-30	0	1.200	1.180	1.200	-	-	0	0	-	0.494	0.486	0.494	-	-	0	-	0.00%
2013-10-29	0	1.200	1.180	1.200	1.200	1.200	2,000	2,400	1.2000	0.494	0.486	0.494	0.494	0.494	4,859	0.4939	0.00%
2013-10-28	0	1.200	1.180	1.200	-	-	0	0	-	0.494	0.486	0.494	-	-	0	-	0.00%
2013-10-25	0	1.200	1.180	1.200	-	-	0	0	-	0.494	0.486	0.494	-	-	0	-	0.00%
2013-10-24	0	1.200	1.180	1.200	-	-	0	0	-	0.494	0.486	0.494	-	-	0	-	0.00%
2013-10-23	0	1.200	1.180	1.200	1.180	1.220	114,000	137,520	1.2063	0.494	0.486	0.494	0.486	0.502	276,957	0.4965	0.00%
2013-10-22	0	1.200	1.180	1.200	1.200	1.220	84,000	101,400	1.2071	0.494	0.486	0.494	0.494	0.502	204,074	0.4969	0.00%
2013-10-21	0	1.200	1.200	1.220	1.200	1.200	90,000	108,000	1.2000	0.494	0.494	0.502	0.494	0.494	218,650	0.4939	0.00%
2013-10-18	0	1.200	1.180	1.200	-	-	0	0	-	0.494	0.486	0.494	-	-	0	-	0.00%
2013-10-17	0	1.200	1.190	1.200	1.200	1.220	166,000	199,760	1.2034	0.494	0.490	0.494	0.494	0.502	403,288	0.4953	0.00%
2013-10-16	0	1.200	1.180	1.200	1.200	1.200	50,000	60,000	1.2000	0.494	0.486	0.494	0.494	0.494	121,472	0.4939	-1.64%
2013-10-15	0	1.220	1.180	1.230	1.180	1.220	117,000	139,840	1.1952	0.502	0.486	0.506	0.486	0.502	284,245	0.4920	1.67%
2013-10-11	0	1.200	1.180	1.200	1.180	1.200	20,000	23,800	1.1900	0.494	0.486	0.494	0.486	0.494	48,589	0.4898	0.00%
2013-10-10	0	1.200	1.190	1.200	-	-	0	0	-	0.494	0.490	0.494	-	-	0	-	0.00%
2013-10-09	0	1.200	1.180	1.200	1.200	1.210	72,000	87,020	1.2086	0.494	0.486	0.494	0.494	0.498	174,920	0.4975	0.00%
2013-10-08	0	1.200	1.190	1.200	1.200	1.200	50,000	60,000	1.2000	0.494	0.490	0.494	0.494	0.494	121,472	0.4939	0.00%
2013-10-07	0	1.200	1.180	1.200	-	-	0	0	-	0.494	0.486	0.494	-	-	0	-	0.00%
2013-10-04	0	1.200	1.180	1.220	-	-	0	0	-	0.494	0.486	0.502	-	-	0	-	0.00%
2013-10-03	0	1.200	1.180	1.200	-	-	2,000	2,400	1.2000	0.494	0.486	0.494	-	-	4,859	0.4939	-0.83%
2013-10-02	0	1.210	1.180	1.210	1.200	1.210	62,400	74,984	1.2017	0.498	0.486	0.498	0.494	0.498	151,598	0.4946	1.68%
2013-09-30	0	1.190	1.180	1.200	-	-	0	0	-	0.490	0.486	0.494	-	-	0	-	0.00%
2013-09-27	0	1.190	1.190	1.200	1.190	1.190	50,000	59,500	1.1900	0.490	0.490	0.494	0.490	0.490	121,472	0.4898	0.00%
2013-09-26	0	1.190	1.190	1.210	1.190	1.200	43,000	51,430	1.1960	0.490	0.490	0.498	0.490	0.494	104,466	0.4923	0.00%
2013-09-25	0	1.190	1.190	1.250	-	-	0	0	-	0.490	0.490	0.515	-	-	0	-	0.00%
2013-09-24	0	1.190	1.190	1.240	1.190	1.190	10,000	11,900	1.1900	0.490	0.490	0.510	0.490	0.490	24,294	0.4898	0.00%
2013-09-23	0	1.190	1.190	1.220	-	-	10,000	11,900	1.1900	0.490	0.490	0.502	-	-	24,294	0.4898	0.00%
2013-09-19	0	1.190	1.190	1.220	1.190	1.200	74,000	88,360	1.1941	0.490	0.490	0.502	0.490	0.494	179,779	0.4915	0.85%
2013-09-18	0	1.180	1.180	1.270	1.180	1.250	215,000	261,260	1.2152	0.486	0.486	0.523	0.486	0.515	522,331	0.5002	-0.84%
2013-09-17	0	1.190	1.180	1.190	1.190	1.190	6,000	7,140	1.1900	0.490	0.486	0.490	0.490	0.490	14,577	0.4898	-0.83%
2013-09-16	0	1.200	1.180	1.200	-	-	0	0	-	0.494	0.486	0.494	-	-	0	-	0.00%
2013-09-13	0	1.200	1.200	1.230	1.190	1.250	150,000	182,200	1.2147	0.494	0.494	0.506	0.490	0.515	364,417	0.5000	0.84%
2013-09-12	0	1.190	1.180	1.190	1.200	1.200	20,000	24,000	1.2000	0.490	0.486	0.490	0.494	0.494	48,589	0.4939	0.85%
2013-09-11	0	1.180	1.180	1.250	-	-	0	0	-	0.486	0.486	0.515	-	-	0	-	0.00%
2013-09-10	0	1.180	1.180	1.230	1.180	1.200	41,600	49,860	1.1986	0.486	0.486	0.506	0.486	0.494	101,065	0.4933	-1.67%
2013-09-09	0	1.200	1.200	1.220	1.180	1.320	246,000	306,440	1.2457	0.494	0.494	0.502	0.486	0.543	597,644	0.5127	-0.83%
2013-09-06	0	1.210	1.180	1.210	1.210	1.210	46,000	55,660	1.2100	0.498	0.486	0.498	0.498	0.498	111,755	0.4981	0.00%
2013-09-05	0	1.210	1.180	1.210	-	-	0	0	-	0.498	0.486	0.498	-	-	0	-	-1.63%
2013-09-04	0	1.230	1.220	1.230	-	-	0	0	-	0.506	0.502	0.506	-	-	0	-	-0.81%
2013-09-03	0	1.240	1.160	1.240	1.250	1.250	21,600	26,920	1.2463	0.510	0.477	0.510	0.515	0.515	52,476	0.5130	7.83%
2013-09-02	0	1.200	1.190	1.220	1.200	1.220	306,000	367,300	1.2003	0.473	0.469	0.481	0.473	0.481	775,733	0.4735	-0.83%
2013-08-30	0	1.210	1.210	1.240	1.210	1.250	308,000	379,800	1.2331	0.477	0.477	0.489	0.477	0.493	780,803	0.4864	-3.20%
2013-08-29	0	1.250	1.240	1.260	1.240	1.270	26,000	32,560	1.2523	0.493	0.489	0.497	0.489	0.501	65,912	0.4940	-1.57%
2013-08-28	0	1.270	1.240	1.270	1.260	1.270	18,000	22,760	1.2644	0.501	0.489	0.501	0.497	0.501	45,631	0.4988	0.79%
2013-08-27	0	1.260	1.240	1.270	1.260	1.260	10,000	12,600	1.2600	0.497	0.489	0.501	0.497	0.497	25,351	0.4970	1.61%
2013-08-26	0	1.240	1.230	1.260	1.240	1.260	58,000	72,280	1.2462	0.489	0.485	0.497	0.489	0.497	147,034	0.4916	-0.80%
2013-08-23	0	1.250	1.230	1.300	1.250	1.250	20,000	25,000	1.2500	0.493	0.485	0.513	0.493	0.493	50,702	0.4931	-1.57%
2013-08-22	0	1.270	1.220	1.300	-	-	0	0	-	0.501	0.481	0.513	-	-	0	-	0.00%
2013-08-21	0	1.270	1.220	1.300	1.270	1.270	12,000	15,240	1.2700	0.501	0.481	0.513	0.501	0.501	30,421	0.5010	0.00%
2013-08-20	0	1.270	1.270	1.280	1.210	1.210	2,000	2,420	1.2100	0.501	0.501	0.505	0.477	0.477	5,070	0.4773	-0.78%
2013-08-19	0	1.280	1.270	1.300	1.280	1.280	118,000	151,040	1.2800	0.505	0.501	0.513	0.505	0.505	299,139	0.5049	0.00%
2013-08-16	0	1.280	1.280	1.300	-	-	0	0	-	0.505	0.505	0.513	-	-	0	-	0.00%
2013-08-15	0	1.280	1.280	1.290	1.260	1.280	102,000	130,120	1.2757	0.505	0.505	0.509	0.497	0.505	258,578	0.5032	0.79%
2013-08-13	0	1.270	1.270	1.300	1.270	1.290	60,000	77,160	1.2860	0.501	0.501	0.513	0.501	0.509	152,105	0.5073	-0.78%
2013-08-12	0	1.280	1.280	1.320	1.280	1.280	22,000	28,160	1.2800	0.505	0.505	0.521	0.505	0.505	55,772	0.5049	-3.03%
2013-08-09	0	1.320	1.280	1.320	1.320	1.320	2,000	2,640	1.3200	0.521	0.505	0.521	0.521	0.521	5,070	0.5207	2.33%
2013-08-08	0	1.290	1.290	1.300	1.290	1.290	8,000	10,320	1.2900	0.509	0.509	0.513	0.509	0.509	20,281	0.5089	-0.77%
2013-08-07	0	1.300	1.290	1.320	1.300	1.300	40,000	52,000	1.3000	0.513	0.509	0.521	0.513	0.513	101,403	0.5128	-1.52%
2013-08-06	0	1.320	1.320	1.330	1.300	1.320	12,000	15,800	1.3167	0.521	0.521	0.525	0.513	0.521	30,421	0.5194	3.13%
2013-08-05	0	1.280	1.280	1.300	1.280	1.280	14,000	17,920	1.2800	0.505	0.505	0.513	0.505	0.505	35,491	0.5049	-2.29%
2013-08-02	0	1.310	1.290	1.310	1.290	1.310	16,000	20,840	1.3025	0.517	0.509	0.517	0.509	0.517	40,561	0.5138	-2.24%
2013-08-01	0	1.340	1.280	1.340	1.330	1.340	18,000	24,040	1.3356	0.529	0.505	0.529	0.525	0.529	45,631	0.5268	0.00%
2013-07-31	0	1.340	1.310	1.340	1.330	1.340	30,000	40,080	1.3360	0.529	0.517	0.529	0.525	0.529	76,052	0.5270	3.88%
2013-07-30	0	1.290	1.290	1.340	1.290	1.290	44,000	56,760	1.2900	0.509	0.509	0.529	0.509	0.509	111,543	0.5089	-1.53%
2013-07-29	0	1.310	1.290	1.320	-	-	0	0	-	0.517	0.509	0.521	-	-	0	-	0.00%
2013-07-26	0	1.310	1.290	1.320	-	-	0	0	-	0.517	0.509	0.521	-	-	0	-	0.00%
2013-07-25	0	1.310	1.290	1.330	-	-	0	0	-	0.517	0.509	0.525	-	-	0	-	0.00%
2013-07-24	0	1.310	1.290	1.310	1.280	1.310	66,000	85,940	1.3021	0.517	0.509	0.517	0.505	0.517	167,315	0.5136	2.34%
2013-07-23	0	1.280	1.280	1.340	1.280	1.280	16,200	20,730	1.2796	0.505	0.505	0.529	0.505	0.505	41,068	0.5048	0.00%
2013-07-22	0	1.280	1.280	1.320	1.280	1.280	10,000	12,800	1.2800	0.505	0.505	0.521	0.505	0.505	25,351	0.5049	0.79%
2013-07-19	0	1.270	1.270	1.300	1.260	1.280	56,000	71,140	1.2704	0.501	0.501	0.513	0.497	0.505	141,964	0.5011	-3.05%
2013-07-18	0	1.310	1.280	1.320	1.270	1.310	32,000	41,440	1.2950	0.517	0.505	0.521	0.501	0.517	81,122	0.5108	2.34%
2013-07-17	0	1.280	1.280	1.320	1.280	1.280	20,000	25,600	1.2800	0.505	0.505	0.521	0.505	0.505	50,702	0.5049	0.00%
2013-07-16	0	1.280	1.280	1.320	1.270	1.280	222,000	282,160	1.2710	0.505	0.505	0.521	0.501	0.505	562,787	0.5014	-0.78%
2013-07-15	0	1.290	1.290	1.320	1.290	1.300	52,200	67,824	1.2993	0.509	0.509	0.521	0.509	0.513	132,331	0.5125	-0.77%
2013-07-12	0	1.300	1.290	1.300	1.280	1.300	42,000	54,260	1.2919	0.513	0.509	0.513	0.505	0.513	106,473	0.5096	-1.52%
2013-07-11	0	1.320	1.290	1.320	1.300	1.320	74,000	96,880	1.3092	0.521	0.509	0.521	0.513	0.521	187,596	0.5164	-1.49%
2013-07-10	0	1.340	1.300	1.360	1.260	1.350	50,000	66,720	1.3344	0.529	0.513	0.536	0.497	0.533	126,754	0.5264	3.08%
2013-07-09	0	1.300	1.300	1.350	1.280	1.300	62,000	80,480	1.2981	0.513	0.513	0.533	0.505	0.513	157,175	0.5120	-3.70%
2013-07-08	0	1.350	1.300	1.360	1.350	1.360	16,000	21,620	1.3513	0.533	0.513	0.536	0.533	0.536	40,561	0.5330	2.27%
2013-07-05	0	1.320	1.310	1.330	1.300	1.330	98,000	129,200	1.3184	0.521	0.517	0.525	0.513	0.525	248,437	0.5201	0.76%
2013-07-04	0	1.310	1.310	1.350	1.300	1.310	60,000	78,540	1.3090	0.517	0.517	0.533	0.513	0.517	152,105	0.5164	0.00%
2013-07-03	0	1.310	1.310	1.340	1.300	1.370	30,000	39,520	1.3173	0.517	0.517	0.529	0.513	0.540	76,052	0.5196	-5.76%
2013-07-02	0	1.390	1.330	1.390	1.390	1.400	258,000	358,840	1.3909	0.548	0.525	0.548	0.548	0.552	654,050	0.5486	-0.71%
2013-06-28	0	1.400	1.400	1.440	1.400	1.410	10,000	14,080	1.4080	0.552	0.552	0.568	0.552	0.556	25,351	0.5554	-4.76%
2013-06-27	0	1.470	1.410	1.470	1.420	1.470	7,000	10,110	1.4443	0.580	0.556	0.580	0.560	0.580	17,746	0.5697	2.08%
2013-06-26	0	1.440	1.400	1.450	1.420	1.440	50,000	71,040	1.4208	0.568	0.552	0.572	0.560	0.568	126,754	0.5605	2.86%
2013-06-25	0	1.400	1.400	1.460	1.400	1.450	30,000	43,000	1.4333	0.552	0.552	0.576	0.552	0.572	76,052	0.5654	-3.45%
2013-06-24	0	1.450	1.400	1.450	1.470	1.470	30,000	44,100	1.4700	0.572	0.552	0.572	0.580	0.580	76,052	0.5799	0.00%
2013-06-21	0	1.450	1.420	1.450	1.430	1.450	42,000	60,100	1.4310	0.572	0.560	0.572	0.564	0.572	106,473	0.5645	1.40%
2013-06-20	0	1.430	1.410	1.450	1.380	1.450	308,000	431,320	1.4004	0.564	0.556	0.572	0.544	0.572	780,803	0.5524	-1.38%
2013-06-19	0	1.450	1.400	1.450	1.450	1.450	28,000	40,600	1.4500	0.572	0.552	0.572	0.572	0.572	70,982	0.5720	-2.68%
2013-06-18	0	1.490	1.450	1.490	-	-	0	0	-	0.588	0.572	0.588	-	-	0	-	0.00%
2013-06-17	0	1.490	1.450	1.490	-	-	0	0	-	0.588	0.572	0.588	-	-	0	-	0.00%
2013-06-14	0	1.490	1.460	1.490	1.490	1.490	50,000	74,500	1.4900	0.588	0.576	0.588	0.588	0.588	126,754	0.5878	2.05%
2013-06-13	0	1.460	1.460	1.490	1.460	1.460	8,000	11,680	1.4600	0.576	0.576	0.588	0.576	0.576	20,281	0.5759	-2.67%
2013-06-11	0	1.500	1.450	1.520	1.500	1.500	10,000	15,000	1.5000	0.592	0.572	0.600	0.592	0.592	25,351	0.5917	3.45%
2013-06-10	0	1.450	1.460	1.520	1.450	1.460	42,000	60,920	1.4505	0.572	0.576	0.600	0.572	0.576	106,473	0.5722	0.00%
2013-06-07	0	1.450	1.450	1.470	1.450	1.450	84,000	121,800	1.4500	0.572	0.572	0.580	0.572	0.572	212,946	0.5720	0.00%
2013-06-06	0	1.450	1.450	1.470	-	-	0	0	-	0.572	0.572	0.580	-	-	0	-	0.00%
2013-06-05	0	1.450	1.450	1.460	1.450	1.470	206,000	301,380	1.4630	0.572	0.572	0.576	0.572	0.580	522,226	0.5771	0.00%
2013-06-04	0	1.450	1.430	1.450	1.450	1.450	64,000	92,800	1.4500	0.572	0.564	0.572	0.572	0.572	162,245	0.5720	-2.03%
2013-06-03	0	1.480	1.420	1.480	-	-	0	0	-	0.584	0.560	0.584	-	-	0	-	0.00%
2013-05-31	0	1.480	1.450	1.490	1.450	1.500	56,400	82,568	1.4640	0.584	0.572	0.588	0.572	0.592	142,978	0.5775	-1.33%
2013-05-30	0	1.500	1.470	1.550	-	-	0	0	-	0.592	0.580	0.611	-	-	0	-	0.00%
2013-05-29	0	1.500	1.500	1.520	1.480	1.520	60,000	90,260	1.5043	0.592	0.592	0.600	0.584	0.600	152,105	0.5934	0.00%
2013-05-28	0	1.500	1.500	1.510	-	-	0	0	-	0.592	0.592	0.596	-	-	0	-	0.00%
2013-05-27	0	1.500	1.500	1.540	1.480	1.500	60,000	89,390	1.4898	0.592	0.592	0.607	0.584	0.592	152,105	0.5877	-1.96%
2013-05-24	0	1.530	1.480	1.540	-	-	0	0	-	0.604	0.584	0.607	-	-	0	-	0.00%
2013-05-23	0	1.530	1.470	1.530	-	-	0	0	-	0.604	0.580	0.604	-	-	0	-	-0.65%
2013-05-22	0	1.540	1.490	1.540	1.490	1.540	90,000	137,800	1.5311	0.607	0.588	0.607	0.588	0.607	228,157	0.6040	3.36%
2013-05-21	0	1.490	1.480	1.540	1.480	1.490	86,000	127,640	1.4842	0.588	0.584	0.607	0.584	0.588	218,017	0.5855	0.68%
2013-05-20	0	1.480	1.480	1.490	1.480	1.480	4,000	5,920	1.4800	0.584	0.584	0.588	0.584	0.584	10,140	0.5838	-1.33%
2013-05-16	0	1.500	1.500	1.520	-	-	0	0	-	0.592	0.592	0.600	-	-	0	-	0.00%
2013-05-15	0	1.500	1.500	1.520	-	-	0	0	-	0.592	0.592	0.600	-	-	0	-	0.00%
2013-05-14	0	1.500	1.490	1.520	-	-	0	0	-	0.592	0.588	0.600	-	-	0	-	0.00%
2013-05-13	0	1.500	1.460	1.520	-	-	0	0	-	0.592	0.576	0.600	-	-	0	-	0.00%
2013-05-10	0	1.500	1.490	1.510	1.500	1.520	146,000	221,000	1.5137	0.592	0.588	0.596	0.592	0.600	370,121	0.5971	0.00%
2013-05-09	0	1.500	1.480	1.510	1.490	1.500	60,000	89,500	1.4917	0.592	0.584	0.596	0.588	0.592	152,105	0.5884	0.00%
2013-05-08	0	1.500	1.500	1.520	1.500	1.500	182,000	273,000	1.5000	0.592	0.592	0.600	0.592	0.592	461,384	0.5917	0.67%
2013-05-07	0	1.490	1.490	1.500	1.480	1.500	112,000	166,960	1.4907	0.588	0.588	0.592	0.584	0.592	283,929	0.5880	-0.67%
2013-05-06	0	1.500	1.480	1.530	1.500	1.510	84,000	126,200	1.5024	0.592	0.584	0.604	0.592	0.596	212,946	0.5926	1.35%
2013-05-03	0	1.480	1.480	1.540	1.470	1.480	72,000	105,940	1.4714	0.584	0.584	0.607	0.580	0.584	182,525	0.5804	0.68%
2013-05-02	0	1.470	1.470	1.500	-	-	0	0	-	0.580	0.580	0.592	-	-	0	-	0.00%
2013-04-30	0	1.470	1.460	1.500	1.470	1.500	30,000	44,220	1.4740	0.580	0.576	0.592	0.580	0.592	76,052	0.5814	0.00%
2013-04-29	0	1.470	1.460	1.520	1.440	1.500	88,000	129,360	1.4700	0.580	0.576	0.600	0.568	0.592	223,087	0.5799	-2.65%
2013-04-26	0	1.510	1.460	1.520	1.500	1.510	31,000	46,520	1.5006	0.596	0.576	0.600	0.592	0.596	78,587	0.5920	0.67%
2013-04-25	0	1.500	1.460	1.500	-	-	0	0	-	0.592	0.576	0.592	-	-	0	-	0.00%
2013-04-24	0	1.500	1.460	1.500	-	-	0	0	-	0.592	0.576	0.592	-	-	0	-	0.00%
2013-04-23	0	1.500	1.460	1.500	1.500	1.500	30,000	45,000	1.5000	0.592	0.576	0.592	0.592	0.592	76,052	0.5917	0.00%
2013-04-22	0	1.500	1.490	1.500	1.500	1.500	20,000	30,000	1.5000	0.592	0.588	0.592	0.592	0.592	50,702	0.5917	1.35%
2013-04-19	0	1.480	1.460	1.500	1.480	1.480	30,000	44,400	1.4800	0.584	0.576	0.592	0.584	0.584	76,052	0.5838	0.00%
2013-04-18	0	1.480	1.480	1.500	1.460	1.480	36,000	53,160	1.4767	0.584	0.584	0.592	0.576	0.584	91,263	0.5825	-1.33%
2013-04-17	0	1.500	1.490	1.500	1.500	1.500	166,000	249,000	1.5000	0.592	0.588	0.592	0.592	0.592	420,823	0.5917	0.67%
2013-04-16	0	1.490	1.480	1.500	1.490	1.500	66,000	98,540	1.4930	0.588	0.584	0.592	0.588	0.592	167,315	0.5889	-0.67%
2013-04-15	0	1.500	1.500	1.530	1.450	1.500	44,000	65,800	1.4955	0.592	0.592	0.604	0.572	0.592	111,543	0.5899	0.00%
2013-04-12	0	1.500	1.490	1.530	1.500	1.500	34,000	51,000	1.5000	0.592	0.588	0.604	0.592	0.592	86,193	0.5917	1.35%
2013-04-11	0	1.480	1.480	1.520	1.480	1.480	2,200	3,256	1.4800	0.584	0.584	0.600	0.584	0.584	5,577	0.5838	-1.33%
2013-04-10	0	1.500	1.480	1.550	-	-	0	0	-	0.592	0.584	0.611	-	-	0	-	0.00%
2013-04-09	0	1.500	1.480	1.500	1.500	1.500	20,000	30,000	1.5000	0.592	0.584	0.592	0.592	0.592	50,702	0.5917	1.35%
2013-04-08	0	1.480	1.480	1.500	1.480	1.500	70,000	104,000	1.4857	0.584	0.584	0.592	0.584	0.592	177,455	0.5861	-1.33%
2013-04-05	0	1.500	1.420	1.500	1.500	1.520	70,000	106,000	1.5143	0.592	0.560	0.592	0.592	0.600	177,455	0.5973	-1.32%
2013-04-03	0	1.520	1.510	1.550	-	-	0	0	-	0.600	0.596	0.611	-	-	0	-	0.00%
2013-04-02	0	1.520	1.520	1.550	1.520	1.520	6,000	9,120	1.5200	0.600	0.600	0.611	0.600	0.600	15,210	0.5996	0.00%
2013-03-28	0	1.520	1.510	1.560	1.510	1.520	42,000	63,620	1.5148	0.600	0.596	0.615	0.596	0.600	106,473	0.5975	0.00%
2013-03-27	0	1.520	1.520	1.550	1.520	1.520	20,000	30,400	1.5200	0.600	0.600	0.611	0.600	0.600	50,702	0.5996	0.00%
2013-03-26	0	1.520	1.520	1.550	-	-	0	0	-	0.600	0.600	0.611	-	-	0	-	0.00%
2013-03-25	0	1.520	1.520	1.570	1.520	1.520	26,000	39,520	1.5200	0.600	0.600	0.619	0.600	0.600	65,912	0.5996	0.66%
2013-03-22	0	1.510	1.500	1.540	-	-	0	0	-	0.596	0.592	0.607	-	-	0	-	0.00%
2013-03-21	0	1.510	1.500	1.530	1.500	1.510	52,000	78,400	1.5077	0.596	0.592	0.604	0.592	0.596	131,824	0.5947	2.72%
2013-03-20	0	1.470	1.470	1.580	1.470	1.500	62,000	92,640	1.4942	0.580	0.580	0.623	0.580	0.592	157,175	0.5894	-2.00%
2013-03-19	0	1.500	1.460	1.550	1.500	1.500	10,000	15,000	1.5000	0.592	0.576	0.611	0.592	0.592	25,351	0.5917	0.00%
2013-03-18	0	1.500	1.480	1.540	1.500	1.520	70,000	105,400	1.5057	0.592	0.584	0.607	0.592	0.600	177,455	0.5940	0.00%
2013-03-15	0	1.500	1.510	1.560	1.500	1.500	30,000	45,000	1.5000	0.592	0.596	0.615	0.592	0.592	76,052	0.5917	0.00%
2013-03-14	0	1.500	1.500	1.550	1.500	1.500	62,000	93,000	1.5000	0.592	0.592	0.611	0.592	0.592	157,175	0.5917	1.35%
2013-03-13	0	1.480	1.450	1.550	1.480	1.560	38,000	57,400	1.5105	0.584	0.572	0.611	0.584	0.615	96,333	0.5959	-4.52%
2013-03-12	0	1.550	1.490	1.550	1.550	1.550	10,000	15,500	1.5500	0.611	0.588	0.611	0.611	0.611	25,351	0.6114	0.00%
2013-03-11	0	1.550	1.540	1.550	1.560	1.560	20,000	31,200	1.5600	0.611	0.607	0.611	0.615	0.615	50,702	0.6154	2.65%
2013-03-08	0	1.510	1.490	1.510	-	-	0	0	-	0.596	0.588	0.596	-	-	0	-	0.00%
2013-03-07	0	1.510	1.500	1.520	1.510	1.510	20,000	30,200	1.5100	0.596	0.592	0.600	0.596	0.596	50,702	0.5956	0.67%
2013-03-06	0	1.500	1.480	1.500	1.500	1.500	10,000	15,000	1.5000	0.592	0.584	0.592	0.592	0.592	25,351	0.5917	3.45%
2013-03-05	0	1.450	1.450	1.540	1.450	1.450	22,000	31,900	1.4500	0.572	0.572	0.607	0.572	0.572	55,772	0.5720	-3.97%
2013-03-04	0	1.510	1.450	1.540	-	-	0	0	-	0.596	0.572	0.607	-	-	0	-	0.00%
2013-03-01	0	1.510	1.510	1.540	1.500	1.500	2,000	3,000	1.5000	0.596	0.596	0.607	0.592	0.592	5,070	0.5917	0.67%
2013-02-28	0	1.500	1.450	1.500	-	-	0	0	-	0.592	0.572	0.592	-	-	0	-	0.00%
2013-02-27	0	1.500	1.460	1.500	1.530	1.540	17,000	26,010	1.5300	0.592	0.576	0.592	0.604	0.607	43,096	0.6035	0.00%
2013-02-26	0	1.500	1.480	1.500	1.500	1.500	40,000	60,000	1.5000	0.592	0.584	0.592	0.592	0.592	101,403	0.5917	0.00%
2013-02-25	0	1.500	1.460	1.520	1.490	1.500	27,600	41,128	1.4901	0.592	0.576	0.600	0.588	0.592	69,968	0.5878	0.67%
2013-02-22	0	1.490	1.490	1.540	1.480	1.490	22,000	32,760	1.4891	0.588	0.588	0.607	0.584	0.588	55,772	0.5874	0.00%
2013-02-21	0	1.490	1.490	1.500	-	-	0	0	-	0.588	0.588	0.592	-	-	0	-	0.00%
2013-02-20	0	1.490	1.490	1.530	1.490	1.500	236,000	352,640	1.4942	0.588	0.588	0.604	0.588	0.592	598,278	0.5894	-0.67%
2013-02-19	0	1.500	1.500	1.530	-	-	0	0	-	0.592	0.592	0.604	-	-	0	-	1.35%
2013-02-18	0	1.480	1.460	1.530	1.480	1.540	60,000	90,700	1.5117	0.584	0.576	0.604	0.584	0.607	152,105	0.5963	-1.33%
2013-02-15	0	1.500	1.500	1.540	1.500	1.500	20,000	30,000	1.5000	0.592	0.592	0.607	0.592	0.592	50,702	0.5917	0.00%
2013-02-14	0	1.500	1.500	1.540	1.490	1.500	10,000	14,960	1.4960	0.592	0.592	0.607	0.588	0.592	25,351	0.5901	0.00%
2013-02-08	0	1.500	1.430	1.500	-	-	0	0	-	0.592	0.564	0.592	-	-	0	-	-0.66%
2013-02-07	0	1.510	1.480	1.540	-	-	0	0	-	0.596	0.584	0.607	-	-	0	-	0.00%
2013-02-06	0	1.510	1.500	1.540	-	-	0	0	-	0.596	0.592	0.607	-	-	0	-	0.00%
2013-02-05	0	1.510	1.500	1.510	-	-	0	0	-	0.596	0.592	0.596	-	-	0	-	0.00%
2013-02-04	0	1.510	1.510	1.540	1.510	1.510	4,000	6,040	1.5100	0.596	0.596	0.607	0.596	0.596	10,140	0.5956	0.67%
2013-02-01	0	1.500	1.490	1.520	1.490	1.500	179,000	268,290	1.4988	0.592	0.588	0.600	0.588	0.592	453,779	0.5912	0.00%
2013-01-31	0	1.500	1.480	1.500	-	-	1,000	1,400	1.4000	0.592	0.584	0.592	-	-	2,535	0.5523	0.00%
2013-01-30	0	1.500	1.480	1.500	1.470	1.500	66,000	97,960	1.4842	0.592	0.584	0.592	0.580	0.592	167,315	0.5855	2.74%
2013-01-29	0	1.460	1.450	1.470	1.460	1.470	120,000	176,000	1.4667	0.576	0.572	0.580	0.576	0.580	304,209	0.5785	-0.68%
2013-01-28	0	1.470	1.450	1.480	1.460	1.470	104,000	152,060	1.4621	0.580	0.572	0.584	0.576	0.580	263,648	0.5768	0.68%
2013-01-25	0	1.460	1.450	1.480	1.460	1.500	424,000	621,220	1.4651	0.576	0.572	0.584	0.576	0.592	1,074,872	0.5779	-2.01%
2013-01-24	0	1.490	1.480	1.500	1.490	1.500	128,000	191,000	1.4922	0.588	0.584	0.592	0.588	0.592	324,490	0.5886	-0.67%
2013-01-23	0	1.500	1.490	1.500	1.490	1.520	823,800	1,238,914	1.5039	0.592	0.588	0.592	0.588	0.600	2,088,396	0.5932	-1.32%
2013-01-22	0	1.520	1.510	1.530	1.520	1.560	864,000	1,326,020	1.5347	0.600	0.596	0.604	0.600	0.615	2,190,306	0.6054	-5.00%
2013-01-21	0	1.600	1.570	1.600	-	-	0	0	-	0.631	0.619	0.631	-	-	0	-	0.00%
2013-01-18	0	1.600	1.580	1.600	1.600	1.600	40,000	63,940	1.5985	0.631	0.623	0.631	0.631	0.631	101,403	0.6306	1.27%
2013-01-17	0	1.580	1.580	1.600	1.560	1.580	36,000	56,620	1.5728	0.623	0.623	0.631	0.615	0.623	91,263	0.6204	0.00%
2013-01-16	0	1.580	1.570	1.600	1.580	1.600	46,000	73,080	1.5887	0.623	0.619	0.631	0.623	0.631	116,614	0.6267	-1.25%
2013-01-15	0	1.600	1.590	1.600	1.600	1.600	46,000	73,560	1.5991	0.631	0.627	0.631	0.631	0.631	116,614	0.6308	0.00%
2013-01-14	0	1.600	1.560	1.600	1.600	1.600	30,000	47,920	1.5973	0.631	0.615	0.631	0.631	0.631	76,052	0.6301	0.63%
2013-01-11	0	1.590	1.570	1.590	1.600	1.600	8,000	12,800	1.6000	0.627	0.619	0.627	0.631	0.631	20,281	0.6311	1.92%
2013-01-10	0	1.560	1.560	1.600	1.550	1.600	184,000	288,440	1.5676	0.615	0.615	0.631	0.611	0.631	466,454	0.6184	-0.64%
2013-01-09	0	1.570	1.570	1.590	1.560	1.600	120,000	189,820	1.5818	0.619	0.619	0.627	0.615	0.631	304,209	0.6240	1.29%
2013-01-08	0	1.550	1.550	1.610	1.550	1.640	106,000	166,660	1.5723	0.611	0.611	0.635	0.611	0.647	268,718	0.6202	-0.64%
2013-01-07	0	1.560	1.560	1.600	1.550	1.580	190,000	296,540	1.5607	0.615	0.615	0.631	0.611	0.623	481,664	0.6157	-1.27%
2013-01-04	0	1.580	1.580	1.600	1.580	1.580	5,000	7,870	1.5740	0.623	0.623	0.631	0.623	0.623	12,675	0.6209	-1.25%
2013-01-03	0	1.600	1.590	1.600	1.590	1.600	142,000	226,400	1.5944	0.631	0.627	0.631	0.627	0.631	359,981	0.6289	3.23%
2013-01-02	0	1.550	1.550	1.580	1.550	1.550	4,000	6,200	1.5500	0.611	0.611	0.623	0.611	0.611	10,140	0.6114	0.00%
2012-12-31	0	1.550	1.530	1.550	1.600	1.600	100,000	160,000	1.6000	0.611	0.604	0.611	0.631	0.631	253,508	0.6311	-0.64%
2012-12-28	0	1.560	1.550	-	1.550	1.560	82,000	127,640	1.5566	0.615	0.611	-	0.611	0.615	207,876	0.6140	0.65%
2012-12-27	0	1.550	1.540	1.620	-	-	0	0	-	0.611	0.607	0.639	-	-	0	-	0.00%
2012-12-24	0	1.550	1.470	1.580	-	-	0	0	-	0.611	0.580	0.623	-	-	0	-	0.00%
2012-12-21	0	1.550	1.540	1.680	-	-	0	0	-	0.611	0.607	0.663	-	-	0	-	0.00%
2012-12-20	0	1.550	1.550	1.660	-	-	40,000	61,600	1.5400	0.611	0.611	0.655	-	-	101,403	0.6075	0.00%
2012-12-19	0	1.550	1.540	1.650	-	-	0	0	-	0.611	0.607	0.651	-	-	0	-	0.00%
2012-12-18	0	1.550	1.550	1.590	1.550	1.560	79,600	123,760	1.5548	0.611	0.611	0.627	0.611	0.615	201,792	0.6133	-2.52%
2012-12-17	0	1.590	1.550	1.590	1.570	1.590	44,000	69,320	1.5755	0.627	0.611	0.627	0.619	0.627	111,543	0.6215	1.27%
2012-12-14	0	1.570	1.570	1.590	1.560	1.590	29,000	45,260	1.5607	0.619	0.619	0.627	0.615	0.627	73,517	0.6156	-0.63%
2012-12-13	0	1.580	1.560	1.580	1.560	1.580	22,000	34,720	1.5782	0.623	0.615	0.623	0.615	0.623	55,772	0.6225	1.28%
2012-12-12	0	1.560	1.560	1.580	1.560	1.570	92,000	143,640	1.5613	0.615	0.615	0.623	0.615	0.619	233,227	0.6159	0.00%
2012-12-11	0	1.560	1.560	1.570	1.520	1.560	168,000	260,520	1.5507	0.615	0.615	0.619	0.600	0.615	425,893	0.6117	0.65%
2012-12-10	0	1.550	1.530	1.560	1.520	1.580	92,000	142,620	1.5502	0.611	0.604	0.615	0.600	0.623	233,227	0.6115	-0.64%
2012-12-07	0	1.560	1.550	1.580	1.530	1.560	46,000	70,600	1.5348	0.615	0.611	0.623	0.604	0.615	116,614	0.6054	0.65%
2012-12-06	0	1.550	1.550	1.570	1.550	1.550	56,000	86,800	1.5500	0.611	0.611	0.619	0.611	0.611	141,964	0.6114	-0.64%
2012-12-05	0	1.560	1.560	1.570	1.530	1.560	218,000	337,560	1.5484	0.615	0.615	0.619	0.604	0.615	552,647	0.6108	0.65%
2012-12-04	0	1.550	1.530	1.550	1.540	1.560	426,800	663,824	1.5554	0.611	0.604	0.611	0.607	0.615	1,081,971	0.6135	-0.64%
2012-12-03	0	1.560	1.560	1.580	1.550	1.640	121,800	191,612	1.5732	0.615	0.615	0.623	0.611	0.647	308,772	0.6206	-4.88%
2012-11-30	0	1.640	1.610	1.640	1.600	1.650	509,000	828,850	1.6284	0.647	0.635	0.647	0.631	0.651	1,290,354	0.6423	-1.80%
2012-11-29	0	1.670	1.670	1.690	1.670	1.680	122,000	204,560	1.6767	0.659	0.659	0.667	0.659	0.663	309,279	0.6614	-0.60%
2012-11-28	0	1.680	1.670	1.700	1.670	1.680	68,000	114,140	1.6785	0.663	0.659	0.671	0.659	0.663	172,385	0.6621	0.00%
2012-11-27	0	1.680	1.680	1.720	1.680	1.720	66,000	111,360	1.6873	0.663	0.663	0.678	0.663	0.678	167,315	0.6656	0.00%
2012-11-26	0	1.680	1.680	1.690	1.680	1.690	40,000	67,400	1.6850	0.663	0.663	0.667	0.663	0.667	101,403	0.6647	0.60%
2012-11-23	0	1.670	1.670	1.770	1.640	1.670	250,000	412,780	1.6511	0.659	0.659	0.698	0.647	0.659	633,769	0.6513	0.60%
2012-11-22	0	1.660	1.660	1.690	1.650	1.690	310,000	514,820	1.6607	0.655	0.655	0.667	0.651	0.667	785,874	0.6551	-1.78%
2012-11-21	0	1.690	1.690	1.710	-	-	0	0	-	0.667	0.667	0.675	-	-	0	-	0.00%
2012-11-20	0	1.690	1.670	1.690	-	-	0	0	-	0.667	0.659	0.667	-	-	0	-	0.00%
2012-11-19	0	1.690	1.640	1.690	1.650	1.690	73,600	121,524	1.6511	0.667	0.647	0.667	0.651	0.667	186,582	0.6513	2.42%
2012-11-16	0	1.650	1.650	1.680	1.650	1.650	102,000	168,300	1.6500	0.651	0.651	0.663	0.651	0.651	258,578	0.6509	0.00%
2012-11-15	0	1.650	1.640	1.650	1.640	1.680	160,000	263,080	1.6443	0.651	0.647	0.651	0.647	0.663	405,612	0.6486	0.00%
2012-11-14	0	1.650	1.650	1.660	1.640	1.640	40,000	65,600	1.6400	0.651	0.651	0.655	0.647	0.647	101,403	0.6469	0.00%
2012-11-13	0	1.650	1.650	1.670	-	-	0	0	-	0.651	0.651	0.659	-	-	0	-	0.00%
2012-11-12	0	1.650	1.640	1.680	1.640	1.680	101,400	167,830	1.6551	0.651	0.647	0.663	0.647	0.663	257,057	0.6529	-0.60%
2012-11-09	0	1.660	1.660	1.670	1.650	1.680	173,000	287,110	1.6596	0.655	0.655	0.659	0.651	0.663	438,568	0.6547	-1.19%
2012-11-08	0	1.680	1.660	1.680	1.640	1.680	358,000	594,760	1.6613	0.663	0.655	0.663	0.647	0.663	907,557	0.6553	1.20%
2012-11-07	0	1.660	1.660	1.690	1.650	1.700	388,000	645,500	1.6637	0.655	0.655	0.667	0.651	0.671	983,610	0.6563	-2.35%
2012-11-06	0	1.700	1.700	1.710	1.700	1.720	24,000	40,840	1.7017	0.671	0.671	0.675	0.671	0.678	60,842	0.6712	0.00%
2012-11-05	0	1.700	1.700	1.710	1.700	1.720	188,000	321,000	1.7074	0.671	0.671	0.675	0.671	0.678	476,594	0.6735	-2.30%
2012-11-02	0	1.740	1.740	1.750	1.730	1.770	501,800	875,680	1.7451	0.686	0.686	0.690	0.682	0.698	1,272,101	0.6884	-2.25%
2012-11-01	0	1.780	1.760	1.780	1.780	1.790	90,500	161,584	1.7855	0.702	0.694	0.702	0.702	0.706	229,424	0.7043	1.14%
2012-10-31	0	1.760	1.760	1.780	-	-	0	0	-	0.694	0.694	0.702	-	-	0	-	0.00%
2012-10-30	0	1.760	1.760	1.770	1.760	1.760	20,000	35,200	1.7600	0.694	0.694	0.698	0.694	0.694	50,702	0.6943	-1.12%
2012-10-29	0	1.780	1.760	1.780	-	-	0	0	-	0.702	0.694	0.702	-	-	0	-	0.00%
2012-10-26	0	1.780	1.750	1.780	1.760	1.780	8,000	14,120	1.7650	0.702	0.690	0.702	0.694	0.702	20,281	0.6962	1.14%
2012-10-25	0	1.760	1.750	1.780	1.760	1.760	10,000	17,600	1.7600	0.694	0.690	0.702	0.694	0.694	25,351	0.6943	-1.12%
2012-10-24	0	1.780	1.780	1.800	1.780	1.800	136,000	242,540	1.7834	0.702	0.702	0.710	0.702	0.710	344,770	0.7035	-1.11%
2012-10-22	0	1.800	1.770	1.800	1.800	1.800	30,000	54,000	1.8000	0.710	0.698	0.710	0.710	0.710	76,052	0.7100	0.56%
2012-10-19	0	1.790	1.780	1.790	1.780	1.790	64,000	114,160	1.7838	0.706	0.702	0.706	0.702	0.706	162,245	0.7036	0.56%
2012-10-18	0	1.780	1.760	1.780	1.770	1.780	68,000	120,560	1.7729	0.702	0.694	0.702	0.698	0.702	172,385	0.6994	0.56%
2012-10-17	0	1.770	1.750	1.780	1.770	1.770	60,000	106,200	1.7700	0.698	0.690	0.702	0.698	0.698	152,105	0.6982	0.00%
2012-10-16	0	1.770	1.770	1.790	1.760	1.790	88,000	155,760	1.7700	0.698	0.698	0.706	0.694	0.706	223,087	0.6982	-1.12%
2012-10-15	0	1.790	1.770	1.790	1.750	1.790	149,000	263,660	1.7695	0.706	0.698	0.706	0.690	0.706	377,726	0.6980	-0.56%
2012-10-12	0	1.800	1.760	1.800	1.760	1.800	82,000	146,340	1.7846	0.710	0.694	0.710	0.694	0.710	207,876	0.7040	2.86%
2012-10-11	0	1.750	1.750	1.790	1.750	1.800	234,000	414,620	1.7719	0.690	0.690	0.706	0.690	0.710	593,208	0.6989	-0.57%
2012-10-10	0	1.760	1.760	1.800	1.760	1.800	72,000	127,540	1.7714	0.694	0.694	0.710	0.694	0.710	182,525	0.6988	0.57%
2012-10-09	0	1.750	1.740	1.780	1.750	1.760	42,000	73,600	1.7524	0.690	0.686	0.702	0.690	0.694	106,473	0.6913	0.00%
2012-10-08	0	1.750	1.750	1.770	1.750	1.770	114,000	200,100	1.7553	0.690	0.690	0.698	0.690	0.698	288,999	0.6924	0.00%
2012-10-05	0	1.750	1.730	1.800	1.700	1.750	82,000	141,280	1.7229	0.690	0.682	0.710	0.671	0.690	207,876	0.6796	1.16%
2012-10-04	0	1.730	1.730	1.740	-	-	0	0	-	0.682	0.682	0.686	-	-	0	-	0.00%
2012-10-03	0	1.730	1.700	1.780	1.690	1.730	102,000	174,360	1.7094	0.682	0.671	0.702	0.667	0.682	258,578	0.6743	2.98%
2012-09-28	0	1.680	1.680	1.690	1.670	1.690	25,400	42,670	1.6799	0.663	0.663	0.667	0.659	0.667	64,391	0.6627	-1.18%
2012-09-27	0	1.700	1.680	1.720	1.700	1.700	20,000	34,000	1.7000	0.671	0.663	0.678	0.671	0.671	50,702	0.6706	1.19%
2012-09-26	0	1.680	1.680	1.760	1.670	1.680	24,000	40,180	1.6742	0.663	0.663	0.694	0.659	0.663	60,842	0.6604	0.00%
2012-09-25	0	1.680	1.680	1.710	1.670	1.700	52,000	87,580	1.6842	0.663	0.663	0.675	0.659	0.671	131,824	0.6644	-1.18%
2012-09-24	0	1.700	1.690	2.190	1.680	1.700	67,000	113,130	1.6885	0.671	0.667	0.864	0.663	0.671	169,850	0.6661	0.59%
2012-09-21	0	1.690	1.680	1.700	1.690	1.690	10,000	16,900	1.6900	0.667	0.663	0.671	0.667	0.667	25,351	0.6666	0.60%
2012-09-20	0	1.680	1.680	1.700	1.680	1.680	40,000	67,200	1.6800	0.663	0.663	0.671	0.663	0.663	101,403	0.6627	-1.18%
2012-09-19	0	1.700	1.680	1.700	1.700	1.700	8,000	13,420	1.6775	0.671	0.663	0.671	0.671	0.671	20,281	0.6617	1.19%
2012-09-18	0	1.680	1.680	1.700	1.680	1.680	22,000	36,960	1.6800	0.663	0.663	0.671	0.663	0.663	55,772	0.6627	-1.18%
2012-09-17	0	1.700	1.680	1.700	-	-	0	0	-	0.671	0.663	0.671	-	-	0	-	0.00%
2012-09-14	0	1.700	1.700	1.740	1.700	1.720	64,000	109,020	1.7034	0.671	0.671	0.686	0.671	0.678	162,245	0.6719	0.00%
2012-09-13	0	1.700	1.700	1.740	1.680	1.740	208,000	349,920	1.6823	0.671	0.671	0.686	0.663	0.686	527,296	0.6636	0.59%
2012-09-12	0	1.690	1.670	1.690	1.690	1.690	16,000	27,040	1.6900	0.667	0.659	0.667	0.667	0.667	40,561	0.6666	1.81%
2012-09-11	0	1.660	1.660	1.690	-	-	0	0	-	0.655	0.655	0.667	-	-	0	-	0.00%
2012-09-10	0	1.660	1.660	1.750	-	-	10,000	16,900	1.6900	0.655	0.655	0.690	-	-	25,351	0.6666	0.00%
2012-09-07	0	1.660	1.620	1.680	1.660	1.680	30,000	50,200	1.6733	0.655	0.639	0.663	0.655	0.663	76,052	0.6601	0.61%
2012-09-06	0	1.650	1.650	1.720	1.630	1.650	28,000	46,080	1.6457	0.651	0.651	0.678	0.643	0.651	70,982	0.6492	0.00%
2012-09-05	0	1.650	1.630	1.790	-	-	0	0	-	0.651	0.643	0.706	-	-	0	-	0.00%
2012-09-04	0	1.650	1.650	1.740	1.650	1.670	64,000	105,920	1.6550	0.651	0.651	0.686	0.651	0.659	162,245	0.6528	-1.79%
2012-09-03	0	1.790	1.790	1.800	1.780	1.800	64,000	114,900	1.7953	0.663	0.663	0.666	0.659	0.666	172,868	0.6647	0.00%
2012-08-31	0	1.790	1.790	1.820	1.790	1.820	70,000	126,160	1.8023	0.663	0.663	0.674	0.663	0.674	189,074	0.6673	-1.10%
2012-08-30	0	1.810	1.810	1.830	1.810	1.840	82,000	150,180	1.8315	0.670	0.670	0.678	0.670	0.681	221,487	0.6781	0.00%
2012-08-29	0	1.810	1.800	1.820	1.790	1.820	146,000	262,980	1.8012	0.670	0.666	0.674	0.663	0.674	394,355	0.6669	1.69%
2012-08-28	0	1.780	1.780	1.790	1.780	1.790	16,000	28,500	1.7813	0.659	0.659	0.663	0.659	0.663	43,217	0.6595	0.00%
2012-08-27	0	1.780	1.770	1.790	1.780	1.790	32,200	57,402	1.7827	0.659	0.655	0.663	0.659	0.663	86,974	0.6600	0.56%
2012-08-24	0	1.770	1.770	1.790	-	-	0	0	-	0.655	0.655	0.663	-	-	0	-	0.00%
2012-08-23	0	1.770	1.770	1.780	1.770	1.790	50,000	88,700	1.7740	0.655	0.655	0.659	0.655	0.663	135,053	0.6568	-0.56%
2012-08-22	0	1.780	1.760	1.780	1.790	1.790	90,000	161,100	1.7900	0.659	0.652	0.659	0.663	0.663	243,096	0.6627	1.71%
2012-08-21	0	1.750	1.750	1.780	-	-	0	0	-	0.648	0.648	0.659	-	-	0	-	1.16%
2012-08-20	0	1.730	1.730	1.790	1.730	1.730	10,000	17,300	1.7300	0.640	0.640	0.663	0.640	0.640	27,011	0.6405	0.00%
2012-08-17	0	1.730	1.730	1.770	-	-	0	0	-	0.640	0.640	0.655	-	-	0	-	0.00%
2012-08-16	0	1.730	1.730	1.780	1.730	1.750	80,000	139,120	1.7390	0.640	0.640	0.659	0.640	0.648	216,085	0.6438	-0.57%
2012-08-15	0	1.740	1.740	1.780	1.730	1.730	18,000	31,140	1.7300	0.644	0.644	0.659	0.640	0.640	48,619	0.6405	-1.14%
2012-08-14	0	1.760	1.740	1.760	1.760	1.790	46,000	81,480	1.7713	0.652	0.644	0.652	0.652	0.663	124,249	0.6558	-0.56%
2012-08-13	0	1.770	1.660	1.780	1.770	1.770	10,000	17,700	1.7700	0.655	0.615	0.659	0.655	0.655	27,011	0.6553	0.57%
2012-08-10	0	1.760	1.760	1.780	1.750	1.780	147,000	259,850	1.7677	0.652	0.652	0.659	0.648	0.659	397,056	0.6544	0.57%
2012-08-09	0	1.750	1.750	1.760	1.730	1.760	190,000	333,320	1.7543	0.648	0.648	0.652	0.640	0.652	513,202	0.6495	0.00%
2012-08-08	0	1.750	1.740	1.770	1.730	1.750	200,000	348,460	1.7423	0.648	0.644	0.655	0.640	0.648	540,213	0.6450	1.16%
2012-08-07	0	1.730	1.700	1.750	1.690	1.730	206,000	355,040	1.7235	0.640	0.629	0.648	0.626	0.640	556,419	0.6381	1.76%
2012-08-06	0	1.700	1.680	1.700	1.690	1.700	66,000	112,100	1.6985	0.629	0.622	0.629	0.626	0.629	178,270	0.6288	1.80%
2012-08-03	0	1.670	1.670	1.680	1.670	1.670	10,000	16,700	1.6700	0.618	0.618	0.622	0.618	0.618	27,011	0.6183	0.00%
2012-08-02	0	1.670	1.670	1.690	1.670	1.690	18,000	30,220	1.6789	0.618	0.618	0.626	0.618	0.626	48,619	0.6216	-1.18%
2012-08-01	0	1.690	1.680	1.700	1.690	1.700	64,000	108,260	1.6916	0.626	0.622	0.629	0.626	0.629	172,868	0.6263	-0.59%
2012-07-31	0	1.700	1.680	1.700	1.690	1.710	38,000	64,480	1.6968	0.629	0.622	0.629	0.626	0.633	102,640	0.6282	1.19%
2012-07-30	0	1.680	1.680	1.690	1.660	1.670	414,000	690,980	1.6690	0.622	0.622	0.626	0.615	0.618	1,118,240	0.6179	1.20%
2012-07-27	0	1.660	1.660	1.690	1.660	1.710	148,200	251,308	1.6957	0.615	0.615	0.626	0.615	0.633	400,298	0.6278	-1.78%
2012-07-26	0	1.690	1.680	1.690	1.690	1.720	246,000	416,360	1.6925	0.626	0.622	0.626	0.626	0.637	664,462	0.6266	-1.74%
2012-07-25	0	1.720	1.690	1.720	1.690	1.720	158,000	267,320	1.6919	0.637	0.626	0.637	0.626	0.637	426,768	0.6264	2.38%
2012-07-24	0	1.680	1.680	1.720	1.680	1.700	22,000	37,360	1.6982	0.622	0.622	0.637	0.622	0.629	59,423	0.6287	-1.18%
2012-07-23	0	1.700	1.680	1.700	1.700	1.710	236,000	401,400	1.7008	0.629	0.622	0.629	0.629	0.633	637,451	0.6297	-0.58%
2012-07-20	0	1.710	1.680	1.710	-	-	0	0	-	0.633	0.622	0.633	-	-	0	-	0.00%
2012-07-19	0	1.710	1.680	1.710	1.710	1.710	14,000	24,040	1.7171	0.633	0.622	0.633	0.633	0.633	37,815	0.6357	-0.58%
2012-07-18	0	1.720	1.680	1.730	-	-	0	0	-	0.637	0.622	0.640	-	-	0	-	0.00%
2012-07-17	0	1.720	1.680	1.720	-	-	0	0	-	0.637	0.622	0.637	-	-	0	-	0.00%
2012-07-16	0	1.720	1.680	1.730	-	-	0	0	-	0.637	0.622	0.640	-	-	0	-	0.00%
2012-07-13	0	1.720	1.690	1.720	-	-	0	0	-	0.637	0.626	0.637	-	-	0	-	0.00%
2012-07-12	0	1.720	1.690	1.720	1.710	1.720	54,000	92,440	1.7119	0.637	0.626	0.637	0.633	0.637	145,857	0.6338	0.00%
2012-07-11	0	1.720	1.710	1.720	1.720	1.730	174,000	299,320	1.7202	0.637	0.633	0.637	0.637	0.640	469,985	0.6369	0.00%
2012-07-10	0	1.720	1.710	1.720	1.700	1.720	70,000	119,480	1.7069	0.637	0.633	0.637	0.629	0.637	189,074	0.6319	0.58%
2012-07-09	0	1.710	1.700	1.720	1.680	1.710	50,000	85,000	1.7000	0.633	0.629	0.637	0.622	0.633	135,053	0.6294	0.59%
2012-07-06	0	1.700	1.690	1.720	1.700	1.730	197,400	337,858	1.7115	0.629	0.626	0.637	0.629	0.640	533,190	0.6337	1.80%
2012-07-05	0	1.670	1.660	1.690	1.650	1.680	64,000	106,620	1.6659	0.618	0.615	0.626	0.611	0.622	172,868	0.6168	0.60%
2012-07-04	0	1.660	1.650	1.690	-	-	0	0	-	0.615	0.611	0.626	-	-	0	-	0.00%
2012-07-03	0	1.660	1.650	1.670	1.650	1.690	89,200	147,752	1.6564	0.615	0.611	0.618	0.611	0.626	240,935	0.6132	2.47%
2012-06-29	0	1.620	1.610	1.640	1.550	1.620	550,000	878,560	1.5974	0.600	0.596	0.607	0.574	0.600	1,485,585	0.5914	-2.41%
2012-06-28	0	1.660	1.660	1.730	1.660	1.670	104,000	172,960	1.6631	0.615	0.615	0.640	0.615	0.618	280,911	0.6157	-1.19%
2012-06-27	0	1.680	1.680	1.730	1.670	1.680	190,000	318,200	1.6747	0.622	0.622	0.640	0.618	0.622	513,202	0.6200	0.00%
2012-06-26	0	1.680	1.660	1.680	1.660	1.680	68,000	113,840	1.6741	0.622	0.615	0.622	0.615	0.622	183,672	0.6198	0.00%
2012-06-25	0	1.680	1.660	1.680	1.680	1.680	40,000	67,200	1.6800	0.622	0.615	0.622	0.622	0.622	108,043	0.6220	0.00%
2012-06-22	0	1.680	1.670	1.680	1.680	1.680	22,000	36,960	1.6800	0.622	0.618	0.622	0.622	0.622	59,423	0.6220	0.00%
2012-06-21	0	1.680	1.670	1.680	1.680	1.680	38,000	63,840	1.6800	0.622	0.618	0.622	0.622	0.622	102,640	0.6220	0.00%
2012-06-20	0	1.680	1.650	1.680	1.680	1.680	62,800	105,456	1.6792	0.622	0.611	0.622	0.622	0.622	169,627	0.6217	0.00%
2012-06-19	0	1.680	1.670	1.700	1.680	1.680	30,000	50,400	1.6800	0.622	0.618	0.629	0.622	0.622	81,032	0.6220	-2.33%
2012-06-18	0	1.720	1.650	1.730	1.720	1.720	8,000	13,760	1.7200	0.637	0.611	0.640	0.637	0.637	21,609	0.6368	4.88%
2012-06-15	0	1.640	1.640	1.710	-	-	0	0	-	0.607	0.607	0.633	-	-	0	-	0.00%
2012-06-14	0	1.640	1.570	1.710	1.640	1.640	2,000	3,280	1.6400	0.607	0.581	0.633	0.607	0.607	5,402	0.6072	0.00%
2012-06-13	0	1.640	1.580	1.640	-	-	0	0	-	0.607	0.585	0.607	-	-	0	-	0.00%
2012-06-12	0	1.640	1.600	1.640	-	-	0	0	-	0.607	0.592	0.607	-	-	0	-	0.00%
2012-06-11	0	1.640	1.620	1.650	-	-	1,000	1,590	1.5900	0.607	0.600	0.611	-	-	2,701	0.5887	0.00%
2012-06-08	0	1.640	1.590	1.640	-	-	0	0	-	0.607	0.589	0.607	-	-	0	-	-0.61%
2012-06-07	0	1.650	1.600	1.700	-	-	0	0	-	0.611	0.592	0.629	-	-	0	-	0.00%
2012-06-06	0	1.650	1.650	1.710	1.650	1.650	2,000	3,300	1.6500	0.611	0.611	0.633	0.611	0.611	5,402	0.6109	0.61%
2012-06-05	0	1.640	1.570	1.730	-	-	0	0	-	0.607	0.581	0.640	-	-	0	-	0.00%
2012-06-04	0	1.640	1.530	1.730	-	-	0	0	-	0.607	0.566	0.640	-	-	0	-	0.00%
2012-06-01	0	1.640	1.580	1.640	-	-	0	0	-	0.607	0.585	0.607	-	-	0	-	0.00%
2012-05-31	0	1.640	1.590	1.670	-	-	0	0	-	0.607	0.589	0.618	-	-	0	-	0.00%
2012-05-30	0	1.640	1.580	1.640	-	-	0	0	-	0.607	0.585	0.607	-	-	0	-	0.00%
2012-05-29	0	1.640	1.590	1.640	-	-	0	0	-	0.607	0.589	0.607	-	-	0	-	0.00%
2012-05-28	0	1.640	1.590	1.640	-	-	0	0	-	0.607	0.589	0.607	-	-	0	-	0.00%
2012-05-25	0	1.640	1.590	1.640	1.640	1.640	20,000	32,800	1.6400	0.607	0.589	0.607	0.607	0.607	54,021	0.6072	0.00%
2012-05-24	0	1.640	1.590	1.640	-	-	0	0	-	0.607	0.589	0.607	-	-	0	-	0.00%
2012-05-23	0	1.640	1.590	1.640	-	-	0	0	-	0.607	0.589	0.607	-	-	0	-	0.00%
2012-05-22	0	1.640	1.600	1.640	1.640	1.640	12,000	19,680	1.6400	0.607	0.592	0.607	0.607	0.607	32,413	0.6072	0.00%
2012-05-21	0	1.640	1.550	1.640	1.640	1.640	72,000	118,080	1.6400	0.607	0.574	0.607	0.607	0.607	194,477	0.6072	0.61%
2012-05-18	0	1.630	1.630	1.720	-	-	0	0	-	0.603	0.603	0.637	-	-	0	-	0.00%
2012-05-17	0	1.630	1.560	1.700	-	-	0	0	-	0.603	0.578	0.629	-	-	0	-	0.00%
2012-05-16	0	1.630	1.590	1.630	1.630	1.630	2,000	3,260	1.6300	0.603	0.589	0.603	0.603	0.603	5,402	0.6035	0.00%
2012-05-15	0	1.630	1.600	1.740	1.630	1.630	2,000	3,260	1.6300	0.603	0.592	0.644	0.603	0.603	5,402	0.6035	0.00%
2012-05-14	0	1.630	1.610	1.740	-	-	1,000	1,570	1.5700	0.603	0.596	0.644	-	-	2,701	0.5813	0.00%
2012-05-11	0	1.630	1.580	1.630	1.630	1.630	72,000	117,360	1.6300	0.603	0.585	0.603	0.603	0.603	194,477	0.6035	-5.78%
2012-05-10	0	1.730	1.640	1.730	-	-	0	0	-	0.640	0.607	0.640	-	-	0	-	-0.57%
2012-05-09	0	1.740	1.650	1.740	1.750	1.800	381,000	673,610	1.7680	0.644	0.611	0.644	0.648	0.666	1,029,105	0.6546	4.82%
2012-05-08	0	1.660	1.650	1.750	1.660	1.660	60,000	99,600	1.6600	0.615	0.611	0.648	0.615	0.615	162,064	0.6146	-0.60%
2012-05-07	0	1.670	1.620	1.800	-	-	0	0	-	0.618	0.600	0.666	-	-	0	-	0.00%
2012-05-04	0	1.670	1.640	1.690	1.670	1.670	20,000	33,400	1.6700	0.618	0.607	0.626	0.618	0.618	54,021	0.6183	0.00%
2012-05-03	0	1.670	1.640	1.700	1.670	1.670	30,000	50,100	1.6700	0.618	0.607	0.629	0.618	0.618	81,032	0.6183	0.00%
2012-05-02	0	1.670	1.670	1.700	1.670	1.690	78,000	130,860	1.6777	0.618	0.618	0.629	0.618	0.626	210,683	0.6211	0.00%
2012-04-30	0	1.670	1.630	1.700	-	-	0	0	-	0.618	0.603	0.629	-	-	0	-	0.00%
2012-04-27	0	1.670	1.630	1.700	-	-	0	0	-	0.618	0.603	0.629	-	-	0	-	0.00%
2012-04-26	0	1.670	1.650	1.700	-	-	0	0	-	0.618	0.611	0.629	-	-	0	-	0.00%
2012-04-25	0	1.670	1.640	1.690	-	-	0	0	-	0.618	0.607	0.626	-	-	0	-	0.00%
2012-04-24	0	1.670	1.630	1.750	-	-	0	0	-	0.618	0.603	0.648	-	-	0	-	0.00%
2012-04-23	0	1.670	1.600	1.680	-	-	0	0	-	0.618	0.592	0.622	-	-	0	-	0.00%
2012-04-20	0	1.670	1.630	1.700	1.670	1.670	20,000	33,400	1.6700	0.618	0.603	0.629	0.618	0.618	54,021	0.6183	1.21%
2012-04-19	0	1.650	1.650	1.700	1.650	1.720	118,000	195,120	1.6536	0.611	0.611	0.629	0.611	0.637	318,725	0.6122	-0.60%
2012-04-18	0	1.660	1.660	1.700	1.650	1.650	10,000	16,500	1.6500	0.615	0.615	0.629	0.611	0.611	27,011	0.6109	0.00%
2012-04-17	0	1.660	1.660	1.700	1.640	1.660	54,000	89,560	1.6585	0.615	0.615	0.629	0.607	0.615	145,857	0.6140	-1.19%
2012-04-16	0	1.680	1.650	1.700	-	-	0	0	-	0.622	0.611	0.629	-	-	0	-	0.00%
2012-04-13	0	1.680	1.630	1.750	-	-	0	0	-	0.622	0.603	0.648	-	-	0	-	0.00%
2012-04-12	0	1.680	1.620	1.680	-	-	0	0	-	0.622	0.600	0.622	-	-	0	-	0.00%
2012-04-11	0	1.680	1.620	1.680	1.650	1.680	40,000	66,900	1.6725	0.622	0.600	0.622	0.611	0.622	108,043	0.6192	-2.33%
2012-04-10	0	1.720	1.570	1.740	1.530	1.720	110,000	185,300	1.6845	0.637	0.581	0.644	0.566	0.637	297,117	0.6237	1.18%
2012-04-05	0	1.700	1.560	1.700	-	-	0	0	-	0.629	0.578	0.629	-	-	0	-	0.00%
2012-04-03	0	1.700	1.590	1.700	-	-	0	0	-	0.629	0.589	0.629	-	-	0	-	0.00%
2012-04-02	0	1.700	1.590	1.700	-	-	0	0	-	0.629	0.589	0.629	-	-	0	-	-0.58%
2012-03-30	0	1.710	1.620	1.710	-	-	0	0	-	0.633	0.600	0.633	-	-	0	-	-0.58%
2012-03-29	0	1.720	1.550	1.720	1.720	1.720	14,000	24,080	1.7200	0.637	0.574	0.637	0.637	0.637	37,815	0.6368	4.88%
2012-03-28	0	1.640	1.640	1.720	1.640	1.640	10,000	16,400	1.6400	0.607	0.607	0.637	0.607	0.607	27,011	0.6072	-0.61%
2012-03-27	0	1.650	1.650	1.680	1.640	1.640	2,200	3,600	1.6364	0.611	0.611	0.622	0.607	0.607	5,942	0.6058	-0.60%
2012-03-26	0	1.660	1.640	1.720	-	-	0	0	-	0.615	0.607	0.637	-	-	0	-	0.00%
2012-03-23	0	1.660	1.660	1.720	-	-	10,000	16,800	1.6800	0.615	0.615	0.637	-	-	27,011	0.6220	0.61%
2012-03-22	0	1.650	1.650	1.720	1.650	1.650	34,000	56,100	1.6500	0.611	0.611	0.637	0.611	0.611	91,836	0.6109	0.00%
2012-03-21	0	1.650	1.650	1.710	1.650	1.650	54,000	89,100	1.6500	0.611	0.611	0.633	0.611	0.611	145,857	0.6109	-0.60%
2012-03-20	0	1.660	1.660	1.700	1.660	1.660	12,000	19,920	1.6600	0.615	0.615	0.629	0.615	0.615	32,413	0.6146	0.61%
2012-03-19	0	1.650	1.640	1.700	-	-	0	0	-	0.611	0.607	0.629	-	-	0	-	0.00%
2012-03-16	0	1.650	1.650	1.700	1.630	1.630	2,000	3,260	1.6300	0.611	0.611	0.629	0.603	0.603	5,402	0.6035	1.23%
2012-03-15	0	1.630	1.630	1.680	1.630	1.630	20,200	32,920	1.6297	0.603	0.603	0.622	0.603	0.603	54,561	0.6034	-1.21%
2012-03-14	0	1.650	1.630	1.690	-	-	0	0	-	0.611	0.603	0.626	-	-	0	-	0.00%
2012-03-13	0	1.650	1.640	1.650	1.630	1.650	129,200	212,840	1.6474	0.611	0.607	0.611	0.603	0.611	348,977	0.6099	0.00%
2012-03-12	0	1.650	1.630	1.690	-	-	0	0	-	0.611	0.603	0.626	-	-	0	-	0.00%
2012-03-09	0	1.650	1.640	1.650	1.640	1.650	134,600	221,966	1.6491	0.611	0.607	0.611	0.607	0.611	363,563	0.6105	0.00%
2012-03-08	0	1.650	1.630	1.650	1.640	1.650	62,000	101,940	1.6442	0.611	0.603	0.611	0.607	0.611	167,466	0.6087	0.61%
2012-03-07	0	1.640	1.620	1.640	1.640	1.640	14,000	22,960	1.6400	0.607	0.600	0.607	0.607	0.607	37,815	0.6072	1.23%
2012-03-06	0	1.620	1.620	1.640	1.610	1.610	10,000	16,100	1.6100	0.600	0.600	0.607	0.596	0.596	27,011	0.5961	-1.22%
2012-03-05	0	1.640	1.620	1.640	1.610	1.640	136,000	222,920	1.6391	0.607	0.600	0.607	0.596	0.607	367,345	0.6068	0.00%
2012-03-02	0	1.640	1.630	1.650	1.640	1.670	312,000	515,760	1.6531	0.607	0.603	0.611	0.607	0.618	842,732	0.6120	-1.80%
2012-03-01	0	1.670	1.670	1.700	1.650	1.650	4,000	6,600	1.6500	0.618	0.618	0.629	0.611	0.611	10,804	0.6109	-1.18%
2012-02-29	0	1.690	1.680	1.700	1.690	1.690	22,000	37,180	1.6900	0.626	0.622	0.629	0.626	0.626	59,423	0.6257	0.00%
2012-02-28	0	1.690	1.650	1.690	1.690	1.690	20,000	33,800	1.6900	0.626	0.611	0.626	0.626	0.626	54,021	0.6257	-0.59%
2012-02-27	0	1.700	1.620	1.700	1.700	1.700	50,000	85,000	1.7000	0.629	0.600	0.629	0.629	0.629	135,053	0.6294	3.03%
2012-02-24	0	1.650	1.650	1.710	-	-	0	0	-	0.611	0.611	0.633	-	-	0	-	1.85%
2012-02-23	0	1.620	1.620	1.730	1.620	1.680	16,000	26,220	1.6388	0.600	0.600	0.640	0.600	0.622	43,217	0.6067	-3.57%
2012-02-22	0	1.680	1.680	1.710	1.680	1.680	25,400	42,616	1.6778	0.622	0.622	0.633	0.622	0.622	68,607	0.6212	-1.75%
2012-02-21	0	1.710	1.630	1.730	1.710	1.710	4,000	6,840	1.7100	0.633	0.603	0.640	0.633	0.633	10,804	0.6331	0.00%
2012-02-20	0	1.710	1.630	1.710	-	-	0	0	-	0.633	0.603	0.633	-	-	0	-	0.00%
2012-02-17	0	1.710	1.610	1.710	1.660	1.710	5,000	8,300	1.6600	0.633	0.596	0.633	0.615	0.633	13,505	0.6146	2.40%
2012-02-16	0	1.670	1.640	1.700	-	-	0	0	-	0.618	0.607	0.629	-	-	0	-	0.00%
2012-02-15	0	1.670	1.630	1.710	-	-	0	0	-	0.618	0.603	0.633	-	-	0	-	0.00%
2012-02-14	0	1.670	1.660	1.710	1.670	1.670	8,800	14,656	1.6655	0.618	0.615	0.633	0.618	0.618	23,769	0.6166	1.21%
2012-02-13	0	1.650	1.630	1.710	-	-	0	0	-	0.611	0.603	0.633	-	-	0	-	0.00%
2012-02-10	0	1.650	1.630	1.690	1.610	1.650	110,000	179,500	1.6318	0.611	0.603	0.626	0.596	0.611	297,117	0.6041	-2.37%
2012-02-09	0	1.690	1.620	1.710	-	-	0	0	-	0.626	0.600	0.633	-	-	0	-	0.00%
2012-02-08	0	1.690	1.620	1.690	1.690	1.690	50,000	84,500	1.6900	0.626	0.600	0.626	0.626	0.626	135,053	0.6257	0.60%
2012-02-07	0	1.680	1.620	1.700	1.620	1.680	40,000	66,000	1.6500	0.622	0.600	0.629	0.600	0.622	108,043	0.6109	2.44%
2012-02-06	0	1.640	1.620	1.710	-	-	0	0	-	0.607	0.600	0.633	-	-	0	-	0.00%
2012-02-03	0	1.640	1.640	1.690	1.630	1.630	48,400	80,488	1.6630	0.607	0.607	0.626	0.603	0.603	130,731	0.6157	-3.53%
2012-02-02	0	1.700	1.630	1.710	-	-	0	0	-	0.629	0.603	0.633	-	-	0	-	0.00%
2012-02-01	0	1.700	1.620	1.700	1.700	1.730	72,000	123,300	1.7125	0.629	0.600	0.629	0.629	0.640	194,477	0.6340	1.19%
2012-01-31	0	1.680	1.670	1.690	-	-	0	0	-	0.622	0.618	0.626	-	-	0	-	0.00%
2012-01-30	0	1.680	1.630	1.740	-	-	0	0	-	0.622	0.603	0.644	-	-	0	-	0.00%
2012-01-27	0	1.680	1.680	1.750	1.680	1.680	32,000	53,760	1.6800	0.622	0.622	0.648	0.622	0.622	86,434	0.6220	0.60%
2012-01-26	0	1.670	1.650	1.670	1.640	1.670	159,000	263,620	1.6580	0.618	0.611	0.618	0.607	0.618	429,469	0.6138	-1.76%
2012-01-20	0	1.700	1.680	1.740	-	-	0	0	-	0.629	0.622	0.644	-	-	0	-	0.00%
2012-01-19	0	1.700	1.650	1.740	1.700	1.740	62,000	105,480	1.7013	0.629	0.611	0.644	0.629	0.644	167,466	0.6299	-2.30%
2012-01-18	0	1.740	1.610	1.740	-	-	0	0	-	0.644	0.596	0.644	-	-	0	-	-0.57%
2012-01-17	0	1.750	1.720	1.750	1.750	1.800	351,200	617,822	1.7592	0.648	0.637	0.648	0.648	0.666	948,613	0.6513	2.94%
2012-01-16	0	1.700	1.560	1.700	1.720	1.720	10,000	17,200	1.7200	0.629	0.578	0.629	0.637	0.637	27,011	0.6368	6.25%
2012-01-13	0	1.600	1.570	1.720	-	-	0	0	-	0.592	0.581	0.637	-	-	0	-	0.00%
2012-01-12	0	1.600	1.560	1.780	-	-	0	0	-	0.592	0.578	0.659	-	-	0	-	0.00%
2012-01-11	0	1.600	1.600	1.790	-	-	0	0	-	0.592	0.592	0.663	-	-	0	-	0.00%
2012-01-10	0	1.600	1.600	-	-	-	0	0	-	0.592	0.592	-	-	-	0	-	0.00%
2012-01-09	0	1.600	1.560	2.130	1.600	1.600	6,000	9,600	1.6000	0.592	0.578	0.789	0.592	0.592	16,206	0.5924	-1.84%
2012-01-06	0	1.630	1.550	1.630	1.630	1.630	10,000	16,300	1.6300	0.603	0.574	0.603	0.603	0.603	27,011	0.6035	3.16%
2012-01-05	0	1.580	1.550	1.650	-	-	0	0	-	0.585	0.574	0.611	-	-	0	-	0.00%
2012-01-04	0	1.580	1.520	1.630	-	-	0	0	-	0.585	0.563	0.603	-	-	0	-	0.00%
2012-01-03	0	1.580	1.580	1.650	-	-	0	0	-	0.585	0.585	0.611	-	-	0	-	0.00%
2011-12-30	0	1.580	1.560	1.630	1.580	1.580	20,000	31,600	1.5800	0.585	0.578	0.603	0.585	0.585	54,021	0.5850	-3.07%
2011-12-29	0	1.630	1.580	1.630	1.630	1.630	12,000	19,560	1.6300	0.603	0.585	0.603	0.603	0.603	32,413	0.6035	4.49%
2011-12-28	0	1.560	1.560	1.630	1.560	1.560	2,800	4,296	1.5343	0.578	0.578	0.603	0.578	0.578	7,563	0.5680	-1.27%
2011-12-23	0	1.580	1.580	1.700	-	-	0	0	-	0.585	0.585	0.629	-	-	0	-	0.64%
2011-12-22	0	1.570	1.570	1.700	-	-	0	0	-	0.581	0.581	0.629	-	-	0	-	1.29%
2011-12-21	0	1.550	1.550	1.650	1.550	1.550	2,000	3,100	1.5500	0.574	0.574	0.611	0.574	0.574	5,402	0.5738	-1.27%
2011-12-20	0	1.570	1.570	1.660	-	-	0	0	-	0.581	0.581	0.615	-	-	0	-	0.00%
2011-12-19	0	1.570	1.570	1.630	-	-	0	0	-	0.581	0.581	0.603	-	-	0	-	0.64%
2011-12-16	0	1.560	1.560	1.650	-	-	0	0	-	0.578	0.578	0.611	-	-	0	-	0.00%
2011-12-15	0	1.560	1.500	1.650	-	-	0	0	-	0.578	0.555	0.611	-	-	0	-	0.00%
2011-12-14	0	1.560	1.520	1.620	-	-	0	0	-	0.578	0.563	0.600	-	-	0	-	0.00%
2011-12-13	0	1.560	1.560	1.620	1.560	1.560	4,000	6,240	1.5600	0.578	0.578	0.600	0.578	0.578	10,804	0.5776	0.00%
2011-12-12	0	1.560	1.560	1.700	-	-	0	0	-	0.578	0.578	0.629	-	-	0	-	0.00%
2011-12-09	0	1.560	1.560	1.760	1.560	1.660	36,000	58,360	1.6211	0.578	0.578	0.652	0.578	0.615	97,238	0.6002	-6.02%
2011-12-08	0	1.660	1.650	1.850	1.660	1.660	2,000	3,320	1.6600	0.615	0.611	0.685	0.615	0.615	5,402	0.6146	-1.19%
2011-12-07	0	1.780	1.720	1.850	1.780	1.780	14,000	24,920	1.7800	0.622	0.601	0.646	0.622	0.622	40,066	0.6220	-1.11%
2011-12-06	0	1.800	1.710	1.800	1.800	1.820	120,000	216,640	1.8053	0.629	0.598	0.629	0.629	0.636	343,421	0.6308	-2.70%
2011-12-05	0	1.850	1.710	1.850	1.850	1.850	2,000	3,700	1.8500	0.646	0.598	0.646	0.646	0.646	5,724	0.6464	2.78%
2011-12-02	0	1.800	1.760	1.800	1.690	1.800	160,000	277,800	1.7363	0.629	0.615	0.629	0.591	0.629	457,895	0.6067	5.88%
2011-12-01	0	1.700	1.660	1.710	1.680	1.700	154,600	262,330	1.6968	0.594	0.580	0.598	0.587	0.594	442,441	0.5929	4.94%
2011-11-30	0	1.620	1.620	1.680	1.600	1.620	90,000	144,580	1.6064	0.566	0.566	0.587	0.559	0.566	257,566	0.5613	3.85%
2011-11-29	0	1.560	1.500	1.650	-	-	60,000	93,000	1.5500	0.545	0.524	0.577	-	-	171,710	0.5416	0.00%
2011-11-28	0	1.560	1.560	1.650	1.550	1.550	4,000	6,200	1.5500	0.545	0.545	0.577	0.542	0.542	11,447	0.5416	0.00%
2011-11-25	0	1.560	1.550	1.650	-	-	14,000	21,700	1.5500	0.545	0.542	0.577	-	-	40,066	0.5416	0.00%
2011-11-24	0	1.560	1.550	1.650	1.560	1.560	24,000	37,440	1.5600	0.545	0.542	0.577	0.545	0.545	68,684	0.5451	0.00%
2011-11-23	0	1.560	1.560	1.650	1.560	1.560	10,200	15,902	1.5590	0.545	0.545	0.577	0.545	0.545	29,191	0.5448	0.00%
2011-11-22	0	1.560	1.560	1.600	-	-	0	0	-	0.545	0.545	0.559	-	-	0	-	0.65%
2011-11-21	0	1.550	1.550	1.650	1.550	1.550	22,000	34,100	1.5500	0.542	0.542	0.577	0.542	0.542	62,961	0.5416	-3.13%
2011-11-18	0	1.600	1.560	1.650	1.600	1.600	12,000	19,200	1.6000	0.559	0.545	0.577	0.559	0.559	34,342	0.5591	-1.23%
2011-11-17	0	1.620	1.540	1.620	-	-	0	0	-	0.566	0.538	0.566	-	-	0	-	-0.61%
2011-11-16	0	1.630	1.540	1.630	1.650	1.650	20,000	33,000	1.6500	0.570	0.538	0.570	0.577	0.577	57,237	0.5766	5.16%
2011-11-15	0	1.550	1.520	1.650	-	-	0	0	-	0.542	0.531	0.577	-	-	0	-	0.00%
2011-11-14	0	1.550	1.550	1.680	1.550	1.550	54,000	84,200	1.5593	0.542	0.542	0.587	0.542	0.542	154,539	0.5448	0.00%
2011-11-11	0	1.550	1.550	1.600	1.550	1.550	20,000	31,000	1.5500	0.542	0.542	0.559	0.542	0.542	57,237	0.5416	0.00%
2011-11-10	0	1.550	1.540	1.590	1.550	1.550	38,000	58,900	1.5500	0.542	0.538	0.556	0.542	0.542	108,750	0.5416	0.00%
2011-11-09	0	1.550	1.550	1.560	-	-	0	0	-	0.542	0.542	0.545	-	-	0	-	1.31%
2011-11-08	0	1.530	1.530	1.680	-	-	0	0	-	0.535	0.535	0.587	-	-	0	-	0.00%
2011-11-07	0	1.530	1.530	1.580	-	-	0	0	-	0.535	0.535	0.552	-	-	0	-	0.00%
2011-11-04	0	1.530	1.530	1.600	1.530	1.600	10,000	15,440	1.5440	0.535	0.535	0.559	0.535	0.559	28,618	0.5395	0.00%
2011-11-03	0	1.530	1.530	1.650	1.530	1.570	24,000	36,800	1.5333	0.535	0.535	0.577	0.535	0.549	68,684	0.5358	-2.55%
2011-11-02	0	1.570	1.530	1.570	1.580	1.580	11,000	17,300	1.5727	0.549	0.535	0.549	0.552	0.552	31,480	0.5496	-0.63%
2011-11-01	0	1.580	1.540	1.580	1.530	1.580	57,400	89,490	1.5591	0.552	0.538	0.552	0.535	0.552	164,270	0.5448	-1.25%
2011-10-31	0	1.600	1.600	1.640	1.600	1.600	3,000	4,770	1.5900	0.559	0.559	0.573	0.559	0.559	8,586	0.5556	-1.84%
2011-10-28	0	1.630	1.600	1.630	1.650	1.650	10,000	16,500	1.6500	0.570	0.559	0.570	0.577	0.577	28,618	0.5766	1.24%
2011-10-27	0	1.610	1.550	1.610	1.600	1.610	76,000	121,780	1.6024	0.563	0.542	0.563	0.559	0.563	217,500	0.5599	3.21%
2011-10-26	0	1.560	1.500	1.590	1.560	1.560	10,000	15,600	1.5600	0.545	0.524	0.556	0.545	0.545	28,618	0.5451	1.96%
2011-10-25	0	1.530	1.530	1.650	-	-	0	0	-	0.535	0.535	0.577	-	-	0	-	0.00%
2011-10-24	0	1.530	1.530	1.580	-	-	0	0	-	0.535	0.535	0.552	-	-	0	-	0.00%
2011-10-21	0	1.530	1.530	1.590	1.530	1.530	6,600	10,080	1.5273	0.535	0.535	0.556	0.535	0.535	18,888	0.5337	-4.38%
2011-10-20	0	1.600	1.540	1.600	1.600	1.600	30,000	48,000	1.6000	0.559	0.538	0.559	0.559	0.559	85,855	0.5591	-1.84%
2011-10-19	0	1.630	1.510	1.650	-	-	0	0	-	0.570	0.528	0.577	-	-	0	-	0.00%
2011-10-18	0	1.630	1.530	1.650	1.530	1.630	15,600	25,172	1.6136	0.570	0.535	0.577	0.535	0.570	44,645	0.5638	3.16%
2011-10-17	0	1.580	1.500	1.680	-	-	2,000	3,400	1.7000	0.552	0.524	0.587	-	-	5,724	0.5940	0.00%
2011-10-14	0	1.580	1.500	1.680	-	-	0	0	-	0.552	0.524	0.587	-	-	0	-	0.00%
2011-10-13	0	1.580	1.510	1.700	-	-	0	0	-	0.552	0.528	0.594	-	-	0	-	0.00%
2011-10-12	0	1.580	1.580	1.590	1.500	1.580	69,800	106,426	1.5247	0.552	0.552	0.556	0.524	0.552	199,756	0.5328	3.95%
2011-10-11	0	1.520	1.500	1.540	1.490	1.560	41,000	62,040	1.5132	0.531	0.524	0.538	0.521	0.545	117,335	0.5287	-2.56%
2011-10-10	0	1.560	1.490	1.560	1.560	1.560	3,000	4,560	1.5200	0.545	0.521	0.545	0.545	0.545	8,586	0.5311	0.00%
2011-10-07	0	1.560	1.560	1.610	1.560	1.570	12,000	18,780	1.5650	0.545	0.545	0.563	0.545	0.549	34,342	0.5469	1.30%
2011-10-06	0	1.540	1.500	1.540	1.540	1.540	10,000	15,400	1.5400	0.538	0.524	0.538	0.538	0.538	28,618	0.5381	5.48%
2011-10-04	0	1.460	1.460	1.550	1.440	1.450	30,000	43,400	1.4467	0.510	0.510	0.542	0.503	0.507	85,855	0.5055	-2.67%
2011-10-03	0	1.500	1.500	1.550	1.500	1.550	42,000	63,500	1.5119	0.524	0.524	0.542	0.524	0.542	120,197	0.5283	-1.96%
2011-09-30	0	1.530	1.530	1.580	1.500	1.600	84,000	132,000	1.5714	0.535	0.535	0.552	0.524	0.559	240,395	0.5491	0.00%
2011-09-28	0	1.530	1.530	1.560	1.500	1.560	98,400	148,288	1.5070	0.535	0.535	0.545	0.524	0.545	281,605	0.5266	5.52%
2011-09-27	0	1.450	1.450	1.600	1.450	1.450	2,000	2,900	1.4500	0.507	0.507	0.559	0.507	0.507	5,724	0.5067	0.00%
2011-09-26	0	1.450	1.450	1.600	1.440	1.510	499,400	738,546	1.4789	0.507	0.507	0.559	0.503	0.528	1,429,203	0.5168	-5.84%
2011-09-23	0	1.540	1.530	1.540	1.520	1.550	591,000	910,490	1.5406	0.538	0.535	0.538	0.531	0.542	1,691,348	0.5383	-1.28%
2011-09-22	0	1.560	1.560	1.650	1.540	1.600	427,200	667,360	1.5622	0.545	0.545	0.577	0.538	0.559	1,222,578	0.5459	-3.70%
2011-09-21	0	1.620	1.580	1.640	1.600	1.620	218,400	352,372	1.6134	0.566	0.552	0.573	0.559	0.566	625,026	0.5638	1.25%
2011-09-20	0	1.600	1.600	1.750	1.580	1.580	112,000	176,960	1.5800	0.559	0.559	0.611	0.552	0.552	320,526	0.5521	1.91%
2011-09-19	0	1.570	1.570	1.730	1.570	1.670	22,000	36,540	1.6609	0.549	0.549	0.605	0.549	0.584	62,961	0.5804	-9.77%
2011-09-16	0	1.740	1.650	1.740	-	-	0	0	-	0.608	0.577	0.608	-	-	0	-	-0.57%
2011-09-15	0	1.750	1.670	1.750	1.750	1.750	20,000	35,000	1.7500	0.611	0.584	0.611	0.611	0.611	57,237	0.6115	6.06%
2011-09-14	0	1.650	1.620	1.750	1.650	1.670	20,000	33,200	1.6600	0.577	0.566	0.611	0.577	0.584	57,237	0.5800	-1.20%
2011-09-12	0	1.670	1.660	1.810	1.670	1.670	2,000	3,340	1.6700	0.584	0.580	0.632	0.584	0.584	5,724	0.5835	-4.02%
2011-09-09	0	1.740	1.740	1.760	1.740	1.820	64,000	113,120	1.7675	0.608	0.608	0.615	0.608	0.636	183,158	0.6176	-0.31%
2011-09-08	0	2.040	2.020	2.050	2.000	2.040	226,000	454,320	2.0103	0.610	0.604	0.613	0.598	0.610	755,920	0.6010	2.00%
2011-09-07	0	2.000	2.000	2.040	2.000	2.040	140,000	282,100	2.0150	0.598	0.598	0.610	0.598	0.610	468,269	0.6024	-0.99%
2011-09-06	0	2.020	2.000	2.020	2.000	2.020	86,000	172,960	2.0112	0.604	0.598	0.604	0.598	0.604	287,651	0.6013	-0.49%
2011-09-05	0	2.030	2.020	2.030	2.000	2.040	306,000	614,180	2.0071	0.607	0.604	0.607	0.598	0.610	1,023,502	0.6001	1.00%
2011-09-02	0	2.010	2.000	2.030	2.010	2.010	12,000	24,160	2.0133	0.601	0.598	0.607	0.601	0.601	40,137	0.6019	0.00%
2011-09-01	0	2.010	2.010	2.050	2.010	2.070	72,000	145,440	2.0200	0.601	0.601	0.613	0.601	0.619	240,824	0.6039	0.50%
2011-08-31	0	2.000	2.000	2.030	2.000	2.040	616,000	1,233,500	2.0024	0.598	0.598	0.607	0.598	0.610	2,060,382	0.5987	1.01%
2011-08-30	0	1.980	1.980	2.010	1.970	2.010	784,000	1,567,020	1.9988	0.592	0.592	0.601	0.589	0.601	2,622,305	0.5976	1.54%
2011-08-29	0	1.950	1.950	2.000	1.950	1.980	100,000	195,860	1.9586	0.583	0.583	0.598	0.583	0.592	334,478	0.5856	-2.50%
2011-08-26	0	2.000	1.950	2.000	2.000	2.000	444,000	888,000	2.0000	0.598	0.583	0.598	0.598	0.598	1,485,081	0.5979	0.00%
2011-08-25	0	2.000	2.000	2.010	2.000	2.010	466,000	932,260	2.0006	0.598	0.598	0.601	0.598	0.601	1,558,666	0.5981	0.00%
2011-08-24	0	2.000	2.000	2.050	2.000	2.010	148,000	296,240	2.0016	0.598	0.598	0.613	0.598	0.601	495,027	0.5984	-0.99%
2011-08-23	0	2.020	2.000	2.020	2.020	2.020	16,000	32,320	2.0200	0.604	0.598	0.604	0.604	0.604	53,516	0.6039	0.50%
2011-08-22	0	2.010	2.000	2.010	2.000	2.080	796,000	1,594,480	2.0031	0.601	0.598	0.601	0.598	0.622	2,662,442	0.5989	1.01%
2011-08-19	0	1.990	1.990	2.010	1.990	2.010	214,000	427,820	1.9992	0.595	0.595	0.601	0.595	0.601	715,782	0.5977	-0.50%
2011-08-18	0	2.000	1.950	2.030	2.000	2.000	40,000	80,000	2.0000	0.598	0.583	0.607	0.598	0.598	133,791	0.5979	2.56%
2011-08-17	0	1.950	1.950	2.030	1.950	1.950	20,000	39,000	1.9500	0.583	0.583	0.607	0.583	0.583	66,896	0.5830	-2.50%
2011-08-16	0	2.000	2.000	2.010	2.000	2.000	306,000	612,000	2.0000	0.598	0.598	0.601	0.598	0.598	1,023,502	0.5979	-0.99%
2011-08-15	0	2.020	2.000	2.020	2.000	2.020	146,000	292,480	2.0033	0.604	0.598	0.604	0.598	0.604	488,337	0.5989	1.00%
2011-08-12	0	2.000	2.000	2.020	2.000	2.000	1,354,000	2,708,000	2.0000	0.598	0.598	0.604	0.598	0.598	4,528,827	0.5979	0.50%
2011-08-11	0	1.990	1.920	1.990	-	-	0	0	-	0.595	0.574	0.595	-	-	0	-	0.00%
2011-08-10	0	1.990	1.930	1.990	2.000	2.000	32,000	64,000	2.0000	0.595	0.577	0.595	0.598	0.598	107,033	0.5979	1.02%
2011-08-09	0	1.970	1.910	1.970	1.860	1.970	156,000	296,900	1.9032	0.589	0.571	0.589	0.556	0.589	521,785	0.5690	-1.01%
2011-08-08	0	1.990	1.990	2.000	1.950	1.990	156,000	305,880	1.9608	0.595	0.595	0.598	0.583	0.595	521,785	0.5862	1.02%
2011-08-05	0	1.970	1.970	2.050	1.960	2.000	388,000	775,200	1.9979	0.589	0.589	0.613	0.586	0.598	1,297,773	0.5973	-1.99%
2011-08-04	0	2.010	2.010	2.040	2.000	2.010	100,000	200,600	2.0060	0.601	0.601	0.610	0.598	0.601	334,478	0.5997	-1.95%
2011-08-03	0	2.050	2.050	2.070	2.050	2.050	258,000	528,900	2.0500	0.613	0.613	0.619	0.613	0.613	862,952	0.6129	-0.49%
2011-08-02	0	2.060	2.050	2.060	2.060	2.060	20,000	41,200	2.0600	0.616	0.613	0.616	0.616	0.616	66,896	0.6159	0.00%
2011-08-01	0	2.060	2.020	2.060	2.020	2.060	1,246,000	2,554,400	2.0501	0.616	0.604	0.616	0.604	0.616	4,167,592	0.6129	3.00%
2011-07-29	0	2.000	1.990	2.030	1.980	2.070	76,000	153,220	2.0161	0.598	0.595	0.607	0.592	0.619	254,203	0.6027	-2.44%
2011-07-28	0	2.050	2.000	2.050	1.900	2.080	264,000	532,380	2.0166	0.613	0.598	0.613	0.568	0.622	883,021	0.6029	2.50%
2011-07-27	0	2.000	1.950	2.030	-	-	0	0	-	0.598	0.583	0.607	-	-	0	-	0.00%
2011-07-26	0	2.000	1.980	2.000	2.000	2.000	14,000	28,000	2.0000	0.598	0.592	0.598	0.598	0.598	46,827	0.5979	0.00%
2011-07-25	0	2.000	1.960	2.000	2.000	2.000	6,000	12,000	2.0000	0.598	0.586	0.598	0.598	0.598	20,069	0.5979	0.00%
2011-07-22	0	2.000	1.970	2.000	1.990	2.030	72,000	143,800	1.9972	0.598	0.589	0.598	0.595	0.607	240,824	0.5971	1.52%
2011-07-21	0	1.970	1.970	1.990	1.970	2.020	68,000	136,140	2.0021	0.589	0.589	0.595	0.589	0.604	227,445	0.5986	-1.50%
2011-07-20	0	2.000	1.940	2.000	1.930	2.000	18,000	35,860	1.9922	0.598	0.580	0.598	0.577	0.598	60,206	0.5956	0.00%
2011-07-19	0	2.000	1.930	2.010	2.000	2.000	10,000	20,000	2.0000	0.598	0.577	0.601	0.598	0.598	33,448	0.5979	0.00%
2011-07-18	0	2.000	2.000	2.030	1.960	2.000	52,000	103,120	1.9831	0.598	0.598	0.607	0.586	0.598	173,928	0.5929	1.52%
2011-07-15	0	1.970	1.970	2.000	1.970	1.980	120,000	236,780	1.9732	0.589	0.589	0.598	0.589	0.592	401,373	0.5899	-2.96%
2011-07-14	0	2.030	1.960	2.050	2.030	2.030	22,000	45,060	2.0482	0.607	0.586	0.613	0.607	0.607	73,585	0.6124	1.00%
2011-07-13	0	2.010	1.970	2.010	2.000	2.040	60,000	122,320	2.0387	0.601	0.589	0.601	0.598	0.610	200,687	0.6095	2.55%
2011-07-12	0	1.960	1.960	2.000	1.960	2.030	168,000	333,000	1.9821	0.586	0.586	0.598	0.586	0.607	561,922	0.5926	-3.45%
2011-07-11	0	2.030	2.000	2.030	2.030	2.030	8,000	16,240	2.0300	0.607	0.598	0.607	0.607	0.607	26,758	0.6069	0.00%
2011-07-08	0	2.030	2.000	2.030	2.000	2.030	240,000	483,700	2.0154	0.607	0.598	0.607	0.598	0.607	802,746	0.6026	0.50%
2011-07-07	0	2.020	2.010	2.060	1.960	2.050	228,000	456,760	2.0033	0.604	0.601	0.616	0.586	0.613	762,609	0.5989	1.51%
2011-07-06	0	1.990	1.980	1.990	1.970	2.000	260,000	515,920	1.9843	0.595	0.592	0.595	0.589	0.598	869,642	0.5933	0.51%
2011-07-05	0	1.980	1.960	1.980	1.940	1.980	280,000	550,940	1.9676	0.592	0.586	0.592	0.580	0.592	936,537	0.5883	4.21%
2011-07-04	0	1.900	1.900	1.930	1.800	1.910	458,000	844,800	1.8445	0.568	0.568	0.577	0.538	0.571	1,531,908	0.5515	2.70%
2011-06-30	0	1.850	1.850	1.880	1.800	1.910	680,000	1,249,180	1.8370	0.553	0.553	0.562	0.538	0.571	2,274,448	0.5492	-5.13%
2011-06-29	0	1.950	1.910	1.950	1.900	1.950	108,000	207,600	1.9222	0.583	0.571	0.583	0.568	0.583	361,236	0.5747	2.63%
2011-06-28	0	1.900	1.880	1.900	1.890	1.900	164,000	310,840	1.8954	0.568	0.562	0.568	0.565	0.568	548,543	0.5667	1.06%
2011-06-27	0	1.880	1.850	1.880	1.850	1.890	74,000	138,460	1.8711	0.562	0.553	0.562	0.553	0.565	247,513	0.5594	1.62%
2011-06-24	0	1.850	1.850	1.880	1.850	1.850	10,000	18,340	1.8340	0.553	0.553	0.562	0.553	0.553	33,448	0.5483	2.78%
2011-06-23	0	1.800	1.800	1.840	-	-	0	0	-	0.538	0.538	0.550	-	-	0	-	0.00%
2011-06-22	0	1.800	1.790	1.810	1.800	1.800	40,000	72,000	1.8000	0.538	0.535	0.541	0.538	0.538	133,791	0.5382	0.00%
2011-06-21	0	1.800	1.740	1.800	1.800	1.800	58,000	104,400	1.8000	0.538	0.520	0.538	0.538	0.538	193,997	0.5382	0.00%
2011-06-20	0	1.800	1.800	1.840	1.800	1.800	4,000	7,200	1.8000	0.538	0.538	0.550	0.538	0.538	13,379	0.5382	1.12%
2011-06-17	0	1.780	1.780	1.800	1.780	1.780	110,000	195,800	1.7800	0.532	0.532	0.538	0.532	0.532	367,925	0.5322	-1.11%
2011-06-16	0	1.800	1.800	1.850	1.800	1.850	174,000	313,400	1.8011	0.538	0.538	0.553	0.538	0.553	581,991	0.5385	0.00%
2011-06-15	0	1.800	1.800	1.850	1.800	1.800	36,000	64,800	1.8000	0.538	0.538	0.553	0.538	0.538	120,412	0.5382	1.69%
2011-06-14	0	1.770	1.770	1.820	-	-	0	0	-	0.529	0.529	0.544	-	-	0	-	0.00%
2011-06-13	0	1.770	1.700	1.820	1.770	1.800	190,000	338,540	1.7818	0.529	0.508	0.544	0.529	0.538	635,508	0.5327	-1.67%
2011-06-10	0	1.800	1.780	1.820	1.800	1.800	58,000	104,400	1.8000	0.538	0.532	0.544	0.538	0.538	193,997	0.5382	0.00%
2011-06-09	0	1.800	1.780	1.840	1.790	1.800	82,000	146,960	1.7922	0.538	0.532	0.550	0.535	0.538	274,272	0.5358	-1.10%
2011-06-08	0	1.820	1.800	1.840	1.820	1.850	44,000	80,800	1.8364	0.544	0.538	0.550	0.544	0.553	147,170	0.5490	0.00%
2011-06-07	0	1.820	1.820	1.850	1.780	1.820	170,000	304,600	1.7918	0.544	0.544	0.553	0.532	0.544	568,612	0.5357	1.68%
2011-06-03	0	1.790	1.780	1.850	-	-	0	0	-	0.535	0.532	0.553	-	-	0	-	0.00%
2011-06-02	0	1.790	1.780	1.830	-	-	0	0	-	0.535	0.532	0.547	-	-	0	-	0.00%
2011-06-01	0	1.790	1.790	1.830	1.760	1.800	92,000	164,480	1.7878	0.535	0.535	0.547	0.526	0.538	307,719	0.5345	0.00%
2011-05-31	0	1.790	1.760	1.830	-	-	0	0	-	0.535	0.526	0.547	-	-	0	-	0.00%
2011-05-30	0	1.790	1.760	1.790	1.790	1.790	6,000	10,740	1.7900	0.535	0.526	0.535	0.535	0.535	20,069	0.5352	0.00%
2011-05-27	0	1.790	1.770	1.790	1.760	1.790	130,000	230,300	1.7715	0.535	0.529	0.535	0.526	0.535	434,821	0.5296	0.00%
2011-05-26	0	1.790	1.760	1.790	1.790	1.790	6,000	10,740	1.7900	0.535	0.526	0.535	0.535	0.535	20,069	0.5352	0.00%
2011-05-25	0	1.790	1.780	1.790	1.780	1.810	112,000	199,820	1.7841	0.535	0.532	0.535	0.532	0.541	374,615	0.5334	-0.56%
2011-05-24	0	1.800	1.760	1.820	-	-	0	0	-	0.538	0.526	0.544	-	-	0	-	0.00%
2011-05-23	0	1.800	1.760	1.800	1.800	1.800	68,000	122,400	1.8000	0.538	0.526	0.538	0.538	0.538	227,445	0.5382	0.00%
2011-05-20	0	1.800	1.800	1.830	1.800	1.800	38,000	68,400	1.8000	0.538	0.538	0.547	0.538	0.538	127,102	0.5382	-2.70%
2011-05-19	0	1.850	1.800	1.850	-	-	0	0	-	0.553	0.538	0.553	-	-	0	-	0.00%
2011-05-18	0	1.850	1.850	1.860	1.800	1.850	236,000	435,760	1.8464	0.553	0.553	0.556	0.538	0.553	789,367	0.5520	0.00%
2011-05-17	0	1.850	1.850	1.860	1.810	1.850	280,000	517,540	1.8484	0.553	0.553	0.556	0.541	0.553	936,537	0.5526	0.00%
2011-05-16	0	1.850	1.830	1.860	1.830	1.850	328,000	606,640	1.8495	0.553	0.547	0.556	0.547	0.553	1,097,087	0.5530	0.54%
2011-05-13	0	1.840	1.830	1.840	1.810	1.840	158,000	288,560	1.8263	0.550	0.547	0.550	0.541	0.550	528,475	0.5460	-0.54%
2011-05-12	0	1.850	1.810	1.850	1.800	1.850	176,000	321,800	1.8284	0.553	0.541	0.553	0.538	0.553	588,681	0.5466	0.00%
2011-05-11	0	1.850	1.800	1.860	1.840	1.850	266,000	491,800	1.8489	0.553	0.538	0.556	0.550	0.553	889,711	0.5528	0.54%
2011-05-09	0	1.840	1.810	1.850	1.820	1.850	188,000	345,480	1.8377	0.550	0.541	0.553	0.544	0.553	628,818	0.5494	2.79%
2011-05-06	0	1.790	1.790	1.840	1.760	1.790	16,000	28,220	1.7638	0.535	0.535	0.550	0.526	0.535	53,516	0.5273	0.00%
2011-05-05	0	1.790	1.780	1.830	1.780	1.830	172,000	310,360	1.8044	0.535	0.532	0.547	0.532	0.547	575,302	0.5395	-3.24%
2011-05-04	0	1.850	1.850	1.860	1.800	1.850	714,000	1,313,040	1.8390	0.553	0.553	0.556	0.538	0.553	2,388,170	0.5498	0.00%
2011-05-03	0	1.850	1.840	1.850	1.820	1.850	960,000	1,771,280	1.8451	0.553	0.550	0.553	0.544	0.553	3,210,986	0.5516	0.00%
2011-04-29	0	1.850	1.840	1.850	1.760	1.850	1,784,000	3,241,760	1.8171	0.553	0.550	0.553	0.526	0.553	5,967,081	0.5433	1.65%
2011-04-28	0	1.820	1.800	1.820	1.750	2.000	3,418,000	6,302,440	1.8439	0.544	0.538	0.544	0.523	0.598	11,432,446	0.5513	14.47%
2011-04-27	1	1.590	1.580	1.620	1.590	1.590	18,000	28,620	1.5900	0.475	0.472	0.484	0.475	0.475	60,206	0.4754	1.27%
2011-04-26	0	1.570	1.570	1.660	1.570	1.670	348,000	552,100	1.5865	0.469	0.469	0.496	0.469	0.499	1,163,982	0.4743	0.00%
2011-04-21	0	1.570	1.570	1.610	1.570	1.610	46,000	73,220	1.5917	0.469	0.469	0.481	0.469	0.481	153,860	0.4759	0.00%
2011-04-20	0	1.570	1.560	1.580	1.570	1.570	204,000	320,280	1.5700	0.469	0.466	0.472	0.469	0.469	682,334	0.4694	-0.63%
2011-04-19	0	1.580	1.570	1.610	1.580	1.580	20,000	31,600	1.5800	0.472	0.469	0.481	0.472	0.472	66,896	0.4724	-1.86%
2011-04-18	0	1.610	1.580	1.610	1.620	1.620	36,000	58,320	1.6200	0.481	0.472	0.481	0.484	0.484	120,412	0.4843	0.00%
2011-04-15	0	1.610	1.570	1.610	1.590	1.610	50,000	80,300	1.6060	0.481	0.469	0.481	0.475	0.481	167,239	0.4802	1.26%
2011-04-14	0	1.590	1.570	1.600	1.590	1.590	6,000	9,540	1.5900	0.475	0.469	0.478	0.475	0.475	20,069	0.4754	-0.62%
2011-04-13	0	1.600	1.590	1.610	1.570	1.600	104,000	165,920	1.5954	0.478	0.475	0.481	0.469	0.478	347,857	0.4770	0.00%
2011-04-12	0	1.600	1.560	1.600	1.610	1.610	56,000	88,760	1.5850	0.478	0.466	0.478	0.481	0.481	187,307	0.4739	0.00%
2011-04-11	0	1.600	1.560	1.600	1.560	1.620	76,000	120,740	1.5887	0.478	0.466	0.478	0.466	0.484	254,203	0.4750	-1.23%
2011-04-08	0	1.620	1.600	1.620	1.560	1.620	48,000	76,620	1.5963	0.484	0.478	0.484	0.466	0.484	160,549	0.4772	2.53%
2011-04-07	0	1.580	1.590	1.600	1.550	1.610	128,000	204,600	1.5984	0.472	0.475	0.478	0.463	0.481	428,131	0.4779	0.64%
2011-04-06	0	1.570	1.560	1.600	1.570	1.570	176,000	276,320	1.5700	0.469	0.466	0.478	0.469	0.469	588,681	0.4694	0.00%
2011-04-04	0	1.570	1.570	1.600	1.570	1.570	24,000	37,680	1.5700	0.469	0.469	0.478	0.469	0.469	80,275	0.4694	0.00%
2011-04-01	0	1.570	1.570	1.590	1.570	1.570	64,000	100,480	1.5700	0.469	0.469	0.475	0.469	0.469	214,066	0.4694	0.00%
2011-03-31	0	1.570	1.570	1.590	-	-	0	0	-	0.469	0.469	0.475	-	-	0	-	0.00%
2011-03-30	0	1.570	1.570	1.590	1.560	1.570	52,000	81,440	1.5662	0.469	0.469	0.475	0.466	0.469	173,928	0.4682	0.64%
2011-03-29	0	1.560	1.530	1.580	1.560	1.570	52,000	81,140	1.5604	0.466	0.457	0.472	0.466	0.469	173,928	0.4665	-0.64%
2011-03-28	0	1.570	1.570	1.600	1.570	1.570	26,000	40,820	1.5700	0.469	0.469	0.478	0.469	0.469	86,964	0.4694	-1.87%
2011-03-25	0	1.600	1.560	1.600	-	-	0	0	-	0.478	0.466	0.478	-	-	0	-	0.00%
2011-03-24	0	1.600	1.560	1.600	1.600	1.600	10,000	16,000	1.6000	0.478	0.466	0.478	0.478	0.478	33,448	0.4784	0.00%
2011-03-23	0	1.600	1.560	1.600	-	-	0	0	-	0.478	0.466	0.478	-	-	0	-	0.00%
2011-03-22	0	1.600	1.570	1.600	1.600	1.630	54,000	86,700	1.6056	0.478	0.469	0.478	0.478	0.487	180,618	0.4800	1.91%
2011-03-21	0	1.570	1.570	1.600	1.560	1.570	44,000	68,980	1.5677	0.469	0.469	0.478	0.466	0.469	147,170	0.4687	0.64%
2011-03-18	0	1.560	1.520	1.590	1.560	1.560	46,000	71,760	1.5600	0.466	0.454	0.475	0.466	0.466	153,860	0.4664	-1.27%
2011-03-17	0	1.580	1.560	1.580	-	-	0	0	-	0.472	0.466	0.472	-	-	0	-	0.00%
2011-03-16	0	1.580	1.570	1.580	1.560	1.580	52,000	81,980	1.5765	0.472	0.469	0.472	0.466	0.472	173,928	0.4713	-0.63%
2011-03-15	0	1.590	1.590	1.600	1.560	1.590	180,000	284,060	1.5781	0.475	0.475	0.478	0.466	0.475	602,060	0.4718	0.63%
2011-03-14	0	1.580	1.580	1.600	1.580	1.580	50,000	79,000	1.5800	0.472	0.472	0.478	0.472	0.472	167,239	0.4724	0.64%
2011-03-11	0	1.570	1.550	1.580	1.570	1.580	12,000	18,940	1.5783	0.469	0.463	0.472	0.469	0.472	40,137	0.4719	-2.48%
2011-03-10	0	1.610	1.550	1.610	1.600	1.610	110,000	176,240	1.6022	0.481	0.463	0.481	0.478	0.481	367,925	0.4790	3.21%
2011-03-09	0	1.560	1.560	1.620	-	-	0	0	-	0.466	0.466	0.484	-	-	0	-	0.00%
2011-03-08	0	1.560	1.560	1.610	1.550	1.630	186,000	292,120	1.5705	0.466	0.466	0.481	0.463	0.487	622,128	0.4695	-0.64%
2011-03-07	0	1.570	1.570	1.620	1.570	1.570	4,000	6,280	1.5700	0.469	0.469	0.484	0.469	0.469	13,379	0.4694	0.64%
2011-03-04	0	1.560	1.550	1.610	1.560	1.570	30,000	46,840	1.5613	0.466	0.463	0.481	0.466	0.469	100,343	0.4668	-3.11%
2011-03-03	0	1.610	1.560	1.610	1.610	1.630	54,000	87,940	1.6285	0.481	0.466	0.481	0.481	0.487	180,618	0.4869	-0.62%
2011-03-02	0	1.620	1.560	1.620	1.560	1.620	100,000	158,480	1.5848	0.484	0.466	0.484	0.466	0.484	334,478	0.4738	3.85%
2011-03-01	0	1.560	1.560	1.600	-	-	0	0	-	0.466	0.466	0.478	-	-	0	-	1.30%
2011-02-28	0	1.540	1.540	1.620	1.530	1.530	10,000	15,300	1.5300	0.460	0.460	0.484	0.457	0.457	33,448	0.4574	0.00%
2011-02-25	0	1.540	1.540	1.610	-	-	0	0	-	0.460	0.460	0.481	-	-	0	-	0.00%
2011-02-24	0	1.540	1.540	1.620	1.530	1.600	142,000	225,860	1.5906	0.460	0.460	0.484	0.457	0.478	474,958	0.4755	-3.75%
2011-02-23	0	1.600	1.540	1.610	1.600	1.600	30,000	48,000	1.6000	0.478	0.460	0.481	0.478	0.478	100,343	0.4784	-0.62%
2011-02-22	0	1.610	1.530	1.610	-	-	0	0	-	0.481	0.457	0.481	-	-	0	-	-0.62%
2011-02-21	0	1.620	1.570	1.620	1.630	1.630	16,000	26,080	1.6300	0.484	0.469	0.484	0.487	0.487	53,516	0.4873	1.25%
2011-02-18	0	1.600	1.540	1.600	-	-	0	0	-	0.478	0.460	0.478	-	-	0	-	-0.62%
2011-02-17	0	1.610	1.530	1.610	-	-	2,000	3,040	1.5200	0.481	0.457	0.481	-	-	6,690	0.4544	-0.62%
2011-02-16	0	1.620	1.570	1.620	1.550	1.620	466,000	725,080	1.5560	0.484	0.469	0.484	0.463	0.484	1,558,666	0.4652	2.53%
2011-02-15	0	1.580	1.570	1.580	1.580	1.590	74,000	117,420	1.5868	0.472	0.469	0.472	0.472	0.475	247,513	0.4744	-1.25%
2011-02-14	0	1.600	1.600	1.620	-	-	0	0	-	0.478	0.478	0.484	-	-	0	-	2.56%
2011-02-11	0	1.560	1.560	1.600	1.550	1.600	36,000	57,400	1.5944	0.466	0.466	0.478	0.463	0.478	120,412	0.4767	-2.50%
2011-02-10	0	1.600	1.600	1.630	1.600	1.600	38,000	60,800	1.6000	0.478	0.478	0.487	0.478	0.478	127,102	0.4784	-1.84%
2011-02-09	0	1.630	1.580	1.630	-	-	0	0	-	0.487	0.472	0.487	-	-	0	-	0.00%
2011-02-08	0	1.630	1.600	1.640	-	-	0	0	-	0.487	0.478	0.490	-	-	0	-	0.00%
2011-02-07	0	1.630	1.630	1.640	1.630	1.640	46,000	75,180	1.6343	0.487	0.487	0.490	0.487	0.490	153,860	0.4886	0.00%
2011-02-02	0	1.630	1.630	1.640	1.630	1.630	20,000	32,600	1.6300	0.487	0.487	0.490	0.487	0.487	66,896	0.4873	1.87%
2011-02-01	0	1.600	1.600	1.630	1.600	1.600	10,000	16,000	1.6000	0.478	0.478	0.487	0.478	0.478	33,448	0.4784	0.00%
2011-01-31	0	1.600	1.600	1.630	1.600	1.640	34,000	55,200	1.6235	0.478	0.478	0.487	0.478	0.490	113,722	0.4854	-2.44%
2011-01-28	0	1.640	1.640	1.650	1.640	1.640	16,000	26,240	1.6400	0.490	0.490	0.493	0.490	0.490	53,516	0.4903	-0.61%
2011-01-27	0	1.650	1.630	1.650	-	-	0	0	-	0.493	0.487	0.493	-	-	0	-	0.00%
2011-01-26	0	1.650	1.630	1.650	1.650	1.720	58,000	96,340	1.6610	0.493	0.487	0.493	0.493	0.514	193,997	0.4966	2.48%
2011-01-25	0	1.610	1.610	1.640	1.610	1.620	14,000	22,580	1.6129	0.481	0.481	0.490	0.481	0.484	46,827	0.4822	0.00%
2011-01-24	0	1.610	1.610	1.630	1.610	1.610	94,000	151,340	1.6100	0.481	0.481	0.487	0.481	0.481	314,409	0.4813	0.00%
2011-01-21	0	1.610	1.600	1.620	1.610	1.610	2,000	3,220	1.6100	0.481	0.478	0.484	0.481	0.481	6,690	0.4813	-2.42%
2011-01-20	0	1.650	1.610	1.650	1.610	1.650	94,000	153,520	1.6332	0.493	0.481	0.493	0.481	0.493	314,409	0.4883	0.00%
2011-01-19	0	1.650	1.620	1.650	1.620	1.650	6,000	9,780	1.6300	0.493	0.484	0.493	0.484	0.493	20,069	0.4873	2.48%
2011-01-18	0	1.610	1.610	1.650	1.610	1.640	76,000	123,520	1.6253	0.481	0.481	0.493	0.481	0.490	254,203	0.4859	-1.83%
2011-01-17	0	1.640	1.610	1.640	1.590	1.650	36,000	57,980	1.6106	0.490	0.481	0.490	0.475	0.493	120,412	0.4815	1.23%
2011-01-14	0	1.620	1.620	1.630	1.600	1.620	194,000	312,880	1.6128	0.484	0.484	0.487	0.478	0.484	648,887	0.4822	0.00%
2011-01-13	0	1.620	1.590	1.620	1.590	1.620	76,000	121,700	1.6013	0.484	0.475	0.484	0.475	0.484	254,203	0.4788	1.25%
2011-01-12	0	1.600	1.600	1.620	1.590	1.600	52,000	83,120	1.5985	0.478	0.478	0.484	0.475	0.478	173,928	0.4779	-0.62%
2011-01-11	0	1.610	1.590	1.620	1.580	1.610	106,000	170,040	1.6042	0.481	0.475	0.484	0.472	0.481	354,546	0.4796	0.62%
2011-01-10	0	1.600	1.590	1.600	1.590	1.600	180,000	287,320	1.5962	0.478	0.475	0.478	0.475	0.478	602,060	0.4772	1.27%
2011-01-07	0	1.580	1.580	1.590	1.580	1.590	46,000	72,860	1.5839	0.472	0.472	0.475	0.472	0.475	153,860	0.4735	0.00%
2011-01-06	0	1.580	1.580	1.600	1.570	1.590	376,000	595,220	1.5830	0.472	0.472	0.478	0.469	0.475	1,257,636	0.4733	0.64%
2011-01-05	0	1.570	1.560	1.570	1.540	1.580	116,000	178,880	1.5421	0.469	0.466	0.469	0.460	0.472	387,994	0.4610	1.95%
2011-01-04	0	1.540	1.540	1.580	1.520	1.620	209,000	331,210	1.5847	0.460	0.460	0.472	0.454	0.484	699,058	0.4738	-0.65%
2011-01-03	0	1.550	1.550	1.580	1.530	1.550	34,000	52,480	1.5435	0.463	0.463	0.472	0.457	0.463	113,722	0.4615	1.97%
2010-12-31	0	1.520	1.520	1.540	1.520	1.550	62,000	94,900	1.5306	0.454	0.454	0.460	0.454	0.463	207,376	0.4576	-1.94%
2010-12-30	0	1.550	1.530	1.550	1.520	1.550	23,000	35,520	1.5443	0.463	0.457	0.463	0.454	0.463	76,930	0.4617	1.31%
2010-12-29	0	1.530	1.520	1.550	1.530	1.530	10,000	15,300	1.5300	0.457	0.454	0.463	0.457	0.457	33,448	0.4574	-1.29%
2010-12-28	0	1.550	1.530	1.550	1.540	1.550	50,000	77,080	1.5416	0.463	0.457	0.463	0.460	0.463	167,239	0.4609	0.65%
2010-12-24	0	1.540	1.540	1.550	1.520	1.550	94,000	145,420	1.5470	0.460	0.460	0.463	0.454	0.463	314,409	0.4625	-0.65%
2010-12-23	0	1.550	1.530	1.550	1.550	1.550	76,000	117,800	1.5500	0.463	0.457	0.463	0.463	0.463	254,203	0.4634	1.31%
2010-12-22	0	1.530	1.530	1.550	1.520	1.530	82,000	125,260	1.5276	0.457	0.457	0.463	0.454	0.457	274,272	0.4567	0.66%
2010-12-21	0	1.520	1.520	1.550	1.520	1.550	252,000	385,960	1.5316	0.454	0.454	0.463	0.454	0.463	842,884	0.4579	-1.94%
2010-12-20	0	1.550	1.520	1.550	1.540	1.580	106,000	164,160	1.5487	0.463	0.454	0.463	0.460	0.472	354,546	0.4630	0.00%
2010-12-17	0	1.550	1.530	1.550	1.540	1.550	46,000	70,980	1.5430	0.463	0.457	0.463	0.460	0.463	153,860	0.4613	1.31%
2010-12-16	0	1.530	1.530	1.560	1.530	1.550	56,000	86,160	1.5386	0.457	0.457	0.466	0.457	0.463	187,307	0.4600	-1.29%
2010-12-15	0	1.550	1.540	1.550	1.540	1.550	106,000	163,900	1.5462	0.463	0.460	0.463	0.460	0.463	354,546	0.4623	0.65%
2010-12-14	0	1.540	1.540	1.550	1.530	1.550	88,000	135,840	1.5436	0.460	0.460	0.463	0.457	0.463	294,340	0.4615	-1.91%
2010-12-13	0	1.570	1.540	1.570	1.570	1.570	2,000	3,140	1.5700	0.469	0.460	0.469	0.469	0.469	6,690	0.4694	1.95%
2010-12-10	0	1.540	1.520	1.550	1.510	1.550	172,000	262,500	1.5262	0.460	0.454	0.463	0.451	0.463	575,302	0.4563	0.65%
2010-12-09	0	1.530	1.530	1.560	1.530	1.560	76,000	117,540	1.5466	0.457	0.457	0.466	0.457	0.466	254,203	0.4624	-1.29%
2010-12-08	0	1.550	1.540	1.550	1.540	1.550	100,000	154,040	1.5404	0.463	0.460	0.463	0.460	0.463	334,478	0.4605	0.65%
2010-12-07	0	1.540	1.520	1.540	1.510	1.560	414,000	630,500	1.5229	0.460	0.454	0.460	0.451	0.466	1,384,738	0.4553	0.00%
2010-12-06	0	1.540	1.540	1.550	1.520	1.570	76,000	117,860	1.5508	0.460	0.460	0.463	0.454	0.469	254,203	0.4636	-0.65%
2010-12-03	0	1.550	1.520	1.550	1.510	1.550	430,000	653,300	1.5193	0.463	0.454	0.463	0.451	0.463	1,438,254	0.4542	0.00%
2010-12-02	0	1.550	1.530	1.550	1.510	1.570	558,000	859,120	1.5396	0.463	0.457	0.463	0.451	0.469	1,866,385	0.4603	-1.27%
2010-12-01	0	1.570	1.550	1.570	1.500	1.640	1,882,000	2,905,500	1.5438	0.469	0.463	0.469	0.448	0.490	6,294,870	0.4616	-7.65%
2010-11-30	0	1.700	1.650	1.700	1.700	1.720	76,000	128,880	1.6958	0.508	0.493	0.508	0.508	0.514	254,203	0.5070	1.19%
2010-11-29	0	1.680	1.680	1.700	1.650	1.670	22,000	36,500	1.6591	0.502	0.502	0.508	0.493	0.499	73,585	0.4960	-1.18%
2010-11-26	0	1.700	1.660	1.700	1.650	1.700	96,000	162,700	1.6948	0.508	0.496	0.508	0.493	0.508	321,099	0.5067	-1.16%
2010-11-25	0	1.720	1.720	1.730	1.640	1.720	258,000	436,300	1.6911	0.514	0.514	0.517	0.490	0.514	862,952	0.5056	4.24%
2010-11-24	0	1.650	1.650	1.700	1.640	1.700	134,000	226,680	1.6916	0.493	0.493	0.508	0.490	0.508	448,200	0.5058	-2.37%
2010-11-23	0	1.690	1.610	1.690	-	-	0	0	-	0.505	0.481	0.505	-	-	0	-	-0.59%
2010-11-22	0	1.700	1.660	1.700	-	-	0	0	-	0.508	0.496	0.508	-	-	0	-	0.00%
2010-11-19	0	1.700	1.700	1.720	1.600	1.700	106,000	178,220	1.6813	0.508	0.508	0.514	0.478	0.508	354,546	0.5027	3.66%
2010-11-18	0	1.640	1.640	1.660	1.640	1.650	28,000	46,000	1.6429	0.490	0.490	0.496	0.490	0.493	93,654	0.4912	0.00%
2010-11-17	0	1.640	1.630	1.640	1.630	1.680	32,000	53,340	1.6669	0.490	0.487	0.490	0.487	0.502	107,033	0.4984	-2.38%
2010-11-16	0	1.680	1.640	1.680	1.670	1.680	148,000	247,680	1.6735	0.502	0.490	0.502	0.499	0.502	495,027	0.5003	0.60%
2010-11-15	0	1.670	1.670	1.700	1.670	1.710	144,000	241,960	1.6803	0.499	0.499	0.508	0.499	0.511	481,648	0.5024	0.00%
2010-11-12	0	1.670	1.670	1.680	1.670	1.680	192,000	321,480	1.6744	0.499	0.499	0.502	0.499	0.502	642,197	0.5006	-0.60%
2010-11-11	0	1.680	1.650	1.690	1.660	1.680	90,000	150,100	1.6678	0.502	0.493	0.505	0.496	0.502	301,030	0.4986	1.82%
2010-11-10	0	1.650	1.630	1.660	1.640	1.650	182,000	300,100	1.6489	0.493	0.487	0.496	0.490	0.493	608,749	0.4930	0.00%
2010-11-09	0	1.650	1.620	1.650	1.610	1.650	276,000	444,520	1.6106	0.493	0.484	0.493	0.481	0.493	923,158	0.4815	1.85%
2010-11-08	0	1.620	1.610	1.620	1.610	1.620	76,000	123,040	1.6189	0.484	0.481	0.484	0.481	0.484	254,203	0.4840	0.00%
2010-11-05	0	1.620	1.620	1.640	1.620	1.640	154,000	250,580	1.6271	0.484	0.484	0.490	0.484	0.490	515,096	0.4865	0.62%
2010-11-04	0	1.610	1.610	1.620	1.590	1.610	82,000	131,860	1.6080	0.481	0.481	0.484	0.475	0.481	274,272	0.4808	0.62%
2010-11-03	0	1.600	1.590	1.610	1.560	1.610	204,000	325,760	1.5969	0.478	0.475	0.481	0.466	0.481	682,334	0.4774	1.27%
2010-11-02	0	1.580	1.570	1.610	-	-	0	0	-	0.472	0.469	0.481	-	-	0	-	0.00%
2010-11-01	0	1.580	1.580	1.600	1.570	1.580	58,000	91,500	1.5776	0.472	0.472	0.478	0.469	0.472	193,997	0.4717	0.64%
2010-10-29	0	1.570	1.570	1.600	1.570	1.600	68,000	107,900	1.5868	0.469	0.469	0.478	0.469	0.478	227,445	0.4744	-1.87%
2010-10-28	0	1.600	1.590	1.610	1.590	1.610	176,000	281,080	1.5970	0.478	0.475	0.481	0.475	0.481	588,681	0.4775	0.63%
2010-10-27	0	1.590	1.590	1.600	1.590	1.590	42,000	66,780	1.5900	0.475	0.475	0.478	0.475	0.475	140,481	0.4754	0.00%
2010-10-26	0	1.590	1.580	1.600	1.570	1.600	90,000	143,300	1.5922	0.475	0.472	0.478	0.469	0.478	301,030	0.4760	1.27%
2010-10-25	0	1.570	1.570	1.600	1.570	1.610	70,000	111,900	1.5986	0.469	0.469	0.478	0.469	0.481	234,134	0.4779	-1.26%
2010-10-22	0	1.590	1.590	1.600	1.570	1.610	56,000	89,920	1.6057	0.475	0.475	0.478	0.469	0.481	187,307	0.4801	1.92%
2010-10-21	0	1.560	1.560	1.600	1.560	1.570	200,000	312,480	1.5624	0.466	0.466	0.478	0.466	0.469	668,955	0.4671	-0.64%
2010-10-20	0	1.570	1.570	1.600	1.570	1.580	568,000	891,880	1.5702	0.469	0.469	0.478	0.469	0.472	1,899,833	0.4695	-1.87%
2010-10-19	0	1.600	1.600	1.620	1.580	1.600	154,000	246,260	1.5991	0.478	0.478	0.484	0.472	0.478	515,096	0.4781	0.63%
2010-10-18	0	1.590	1.570	1.600	-	-	0	0	-	0.475	0.469	0.478	-	-	0	-	0.00%
2010-10-15	0	1.590	1.580	1.600	1.590	1.610	170,000	272,200	1.6012	0.475	0.472	0.478	0.475	0.481	568,612	0.4787	0.63%
2010-10-14	0	1.580	1.580	1.600	1.560	1.600	330,000	525,520	1.5925	0.472	0.472	0.478	0.466	0.478	1,103,776	0.4761	-1.25%
2010-10-13	0	1.600	1.590	1.600	1.600	1.600	34,000	54,100	1.5912	0.478	0.475	0.478	0.478	0.478	113,722	0.4757	0.00%
2010-10-12	0	1.600	1.590	1.600	1.600	1.610	196,000	314,480	1.6045	0.478	0.475	0.478	0.478	0.481	655,576	0.4797	0.00%
2010-10-11	0	1.600	1.590	1.610	1.590	1.610	104,000	166,840	1.6042	0.478	0.475	0.481	0.475	0.481	347,857	0.4796	-1.23%
2010-10-08	0	1.620	1.570	1.620	1.570	1.620	116,000	185,020	1.5950	0.484	0.469	0.484	0.469	0.484	387,994	0.4769	1.89%
2010-10-07	0	1.590	1.570	1.590	1.590	1.590	4,000	6,360	1.5900	0.475	0.469	0.475	0.475	0.475	13,379	0.4754	0.00%
2010-10-06	0	1.590	1.590	1.600	1.590	1.600	150,000	238,700	1.5913	0.475	0.475	0.478	0.475	0.478	501,716	0.4758	0.00%
2010-10-05	0	1.590	1.560	1.590	1.590	1.590	70,000	111,300	1.5900	0.475	0.466	0.475	0.475	0.475	234,134	0.4754	1.92%
2010-10-04	0	1.560	1.560	1.580	1.520	1.560	174,000	268,740	1.5445	0.466	0.466	0.472	0.454	0.466	581,991	0.4618	0.65%
2010-09-30	0	1.550	1.550	1.590	1.550	1.550	80,000	124,000	1.5500	0.463	0.463	0.475	0.463	0.463	267,582	0.4634	-0.64%
2010-09-29	0	1.560	1.550	1.590	1.520	1.590	128,000	198,120	1.5478	0.466	0.463	0.475	0.454	0.475	428,131	0.4628	0.00%
2010-09-28	0	1.560	1.550	1.580	1.560	1.590	20,000	31,260	1.5630	0.466	0.463	0.472	0.466	0.475	66,896	0.4673	-0.64%
2010-09-27	0	1.570	1.560	1.570	1.570	1.590	58,000	91,320	1.5745	0.469	0.466	0.469	0.469	0.475	193,997	0.4707	-1.26%
2010-09-24	0	1.590	1.550	1.590	1.520	1.610	24,000	38,180	1.5908	0.475	0.463	0.475	0.454	0.481	80,275	0.4756	2.58%
2010-09-22	0	1.550	1.520	1.550	-	-	0	0	-	0.463	0.454	0.463	-	-	0	-	0.00%
2010-09-21	0	1.550	1.550	1.560	1.550	1.570	152,000	236,620	1.5567	0.463	0.463	0.466	0.463	0.469	508,406	0.4654	-2.52%
2010-09-20	0	1.590	1.570	1.590	1.580	1.600	196,000	311,680	1.5902	0.475	0.469	0.475	0.472	0.478	655,576	0.4754	1.27%
2010-09-17	0	1.570	1.570	1.600	1.570	1.570	46,000	72,220	1.5700	0.469	0.469	0.478	0.469	0.469	153,860	0.4694	1.95%
2010-09-16	0	1.540	1.530	1.540	1.540	1.550	132,000	203,900	1.5447	0.460	0.457	0.460	0.460	0.463	441,511	0.4618	0.65%
2010-09-15	0	1.530	1.530	1.550	1.520	1.530	16,000	24,420	1.5263	0.457	0.457	0.463	0.454	0.457	53,516	0.4563	0.66%
2010-09-14	0	1.520	1.520	1.540	1.500	1.510	8,000	12,020	1.5025	0.454	0.454	0.460	0.448	0.451	26,758	0.4492	-1.94%
2010-09-13	0	1.550	1.510	1.550	-	-	0	0	-	0.463	0.451	0.463	-	-	0	-	0.00%
2010-09-10	0	1.550	1.530	1.550	1.500	1.550	70,000	107,500	1.5357	0.463	0.457	0.463	0.448	0.463	234,134	0.4591	0.65%
2010-09-09	0	1.540	1.500	1.550	1.540	1.540	22,000	33,880	1.5400	0.460	0.448	0.463	0.460	0.460	73,585	0.4604	0.00%
2010-09-08	0	1.540	1.520	1.540	1.530	1.550	160,000	247,260	1.5454	0.460	0.454	0.460	0.457	0.463	535,164	0.4620	0.65%
2010-09-07	0	1.530	1.500	1.530	1.490	1.550	110,000	166,400	1.5127	0.457	0.448	0.457	0.445	0.463	367,925	0.4523	2.68%
2010-09-06	0	1.490	1.490	1.530	1.480	1.550	98,000	147,380	1.5039	0.445	0.445	0.457	0.442	0.463	327,788	0.4496	-2.61%
2010-09-03	0	1.530	1.500	1.540	1.480	1.530	246,000	371,200	1.5089	0.457	0.448	0.460	0.442	0.457	822,815	0.4511	3.38%
2010-09-02	0	1.480	1.490	1.550	1.480	1.520	130,000	193,140	1.4857	0.442	0.445	0.463	0.442	0.454	434,821	0.4442	0.68%
2010-09-01	0	1.470	1.470	1.490	1.440	1.520	176,000	259,800	1.4761	0.439	0.439	0.445	0.431	0.454	588,681	0.4413	0.00%
2010-08-31	0	1.470	1.470	1.490	1.470	1.490	246,000	365,100	1.4841	0.439	0.439	0.445	0.439	0.445	822,815	0.4437	-0.68%
2010-08-30	0	1.480	1.480	1.530	1.470	1.480	142,000	209,840	1.4777	0.442	0.442	0.457	0.439	0.442	474,958	0.4418	0.00%
2010-08-27	0	1.480	1.480	1.500	1.480	1.500	122,000	180,720	1.4813	0.442	0.442	0.448	0.442	0.448	408,063	0.4429	-3.27%
2010-08-26	0	1.530	1.500	1.530	1.490	1.530	104,000	157,420	1.5137	0.457	0.448	0.457	0.445	0.457	347,857	0.4525	0.66%
2010-08-25	0	1.520	1.500	1.530	1.480	1.520	42,000	63,300	1.5071	0.454	0.448	0.457	0.442	0.454	140,481	0.4506	-2.56%
2010-08-24	0	1.560	1.520	1.580	1.560	1.560	24,000	37,440	1.5600	0.466	0.454	0.472	0.466	0.466	80,275	0.4664	0.00%
2010-08-23	0	1.560	1.500	1.560	1.560	1.570	46,000	72,060	1.5665	0.466	0.448	0.466	0.466	0.469	153,860	0.4683	0.00%
2010-08-20	0	1.560	1.560	1.590	1.560	1.600	124,000	195,280	1.5748	0.466	0.466	0.475	0.466	0.478	414,752	0.4708	-1.27%
2010-08-19	0	1.580	1.580	1.620	1.580	1.650	164,000	263,980	1.6096	0.472	0.472	0.484	0.472	0.493	548,543	0.4812	-0.00%
2010-08-18	0	1.690	1.680	1.690	1.670	1.700	1,016,000	1,714,460	1.6875	0.472	0.470	0.472	0.467	0.475	3,634,883	0.4717	0.60%
2010-08-17	0	1.680	1.680	1.690	1.680	1.690	794,000	1,335,820	1.6824	0.470	0.470	0.472	0.470	0.472	2,840,647	0.4703	0.00%
2010-08-16	0	1.680	1.670	1.690	1.680	1.700	632,000	1,062,700	1.6815	0.470	0.467	0.472	0.470	0.475	2,261,069	0.4700	0.00%
2010-08-13	0	1.680	1.660	1.680	1.680	1.680	120,000	201,800	1.6817	0.470	0.464	0.470	0.470	0.470	429,317	0.4700	0.00%
2010-08-12	0	1.680	1.680	1.690	1.610	1.680	68,000	112,440	1.6535	0.470	0.470	0.472	0.450	0.470	243,280	0.4622	-0.59%
2010-08-11	0	1.690	1.690	1.700	1.650	1.690	220,000	368,420	1.6746	0.472	0.472	0.475	0.461	0.472	787,081	0.4681	1.20%
2010-08-10	0	1.670	1.670	1.690	1.670	1.690	152,000	256,700	1.6888	0.467	0.467	0.472	0.467	0.472	543,801	0.4720	-1.18%
2010-08-09	0	1.690	1.680	1.690	1.690	1.690	54,000	91,260	1.6900	0.472	0.470	0.472	0.472	0.472	193,193	0.4724	0.60%
2010-08-06	0	1.680	1.680	1.690	1.670	1.690	150,000	252,120	1.6808	0.470	0.470	0.472	0.467	0.472	536,646	0.4698	-0.59%
2010-08-05	0	1.690	1.680	1.690	1.660	1.690	108,000	180,560	1.6719	0.472	0.470	0.472	0.464	0.472	386,385	0.4673	1.81%
2010-08-04	0	1.660	1.660	1.680	1.650	1.670	32,000	53,080	1.6588	0.464	0.464	0.470	0.461	0.467	114,485	0.4636	-0.60%
2010-08-03	0	1.670	1.670	1.680	1.670	1.680	106,000	177,780	1.6772	0.467	0.467	0.470	0.467	0.470	379,230	0.4688	-0.60%
2010-08-02	0	1.680	1.670	1.690	1.660	1.690	362,000	607,800	1.6790	0.470	0.467	0.472	0.464	0.472	1,295,106	0.4693	1.20%
2010-07-30	0	1.660	1.640	1.650	1.610	1.660	230,000	377,140	1.6397	0.464	0.458	0.461	0.450	0.464	822,857	0.4583	1.84%
2010-07-29	0	1.630	1.610	1.630	1.630	1.640	62,000	101,320	1.6342	0.456	0.450	0.456	0.456	0.458	221,814	0.4568	-0.61%
2010-07-28	0	1.640	1.630	1.640	1.610	1.640	68,000	110,880	1.6306	0.458	0.456	0.458	0.450	0.458	243,280	0.4558	1.86%
2010-07-27	0	1.610	1.610	1.620	1.600	1.610	184,000	294,600	1.6011	0.450	0.450	0.453	0.447	0.450	658,286	0.4475	1.90%
2010-07-26	0	1.580	1.580	1.610	1.580	1.610	34,000	54,080	1.5906	0.442	0.442	0.450	0.442	0.450	121,640	0.4446	-1.86%
2010-07-23	0	1.610	1.600	1.610	1.580	1.620	356,000	568,900	1.5980	0.450	0.447	0.450	0.442	0.453	1,273,640	0.4467	0.62%
2010-07-22	0	1.600	1.590	1.600	1.570	1.600	104,000	165,360	1.5900	0.447	0.444	0.447	0.439	0.447	372,075	0.4444	0.00%
2010-07-21	0	1.600	1.580	1.600	1.580	1.600	102,000	161,680	1.5851	0.447	0.442	0.447	0.442	0.447	364,919	0.4431	0.63%
2010-07-20	0	1.590	1.580	1.610	1.590	1.600	384,000	613,260	1.5970	0.444	0.442	0.450	0.444	0.447	1,373,814	0.4464	0.00%
2010-07-19	0	1.590	1.590	1.600	1.580	1.600	252,000	401,000	1.5913	0.444	0.444	0.447	0.442	0.447	901,565	0.4448	-1.24%
2010-07-16	0	1.610	1.580	1.610	1.550	1.650	598,000	954,120	1.5955	0.450	0.442	0.450	0.433	0.461	2,139,429	0.4460	-0.62%
2010-07-15	0	1.620	1.600	1.630	1.610	1.650	208,000	338,100	1.6255	0.453	0.447	0.456	0.450	0.461	744,149	0.4543	-1.22%
2010-07-14	0	1.640	1.610	1.640	1.640	1.650	186,000	306,240	1.6465	0.458	0.450	0.458	0.458	0.461	665,441	0.4602	0.61%
2010-07-13	0	1.630	1.630	1.640	1.630	1.630	4,000	6,520	1.6300	0.456	0.456	0.458	0.456	0.456	14,311	0.4556	0.00%
2010-07-12	0	1.630	1.610	1.630	1.600	1.630	104,000	168,420	1.6194	0.456	0.450	0.456	0.447	0.456	372,075	0.4527	0.00%
2010-07-09	0	1.630	1.620	1.630	1.620	1.650	74,000	120,740	1.6316	0.456	0.453	0.456	0.453	0.461	264,745	0.4561	2.52%
2010-07-08	0	1.590	1.590	1.620	1.580	1.590	86,000	136,480	1.5870	0.444	0.444	0.453	0.442	0.444	307,677	0.4436	-0.62%
2010-07-07	0	1.600	1.570	1.600	1.560	1.600	38,000	59,860	1.5753	0.447	0.439	0.447	0.436	0.447	135,950	0.4403	1.91%
2010-07-06	0	1.570	1.550	1.590	1.570	1.600	78,000	123,440	1.5826	0.439	0.433	0.444	0.439	0.447	279,056	0.4423	1.29%
2010-07-05	0	1.550	1.550	1.580	1.550	1.550	30,000	46,500	1.5500	0.433	0.433	0.442	0.433	0.433	107,329	0.4332	-1.90%
2010-07-02	0	1.580	1.550	1.580	1.550	1.580	142,000	221,000	1.5563	0.442	0.433	0.442	0.433	0.442	508,025	0.4350	2.60%
2010-06-30	0	1.540	1.510	1.540	-	-	0	0	-	0.430	0.422	0.430	-	-	0	-	0.00%
2010-06-29	0	1.540	1.540	1.580	1.510	1.510	12,000	18,120	1.5100	0.430	0.430	0.442	0.422	0.422	42,932	0.4221	0.65%
2010-06-28	0	1.530	1.520	1.550	-	-	0	0	-	0.428	0.425	0.433	-	-	0	-	0.00%
2010-06-25	0	1.530	1.530	1.580	-	-	0	0	-	0.428	0.428	0.442	-	-	0	-	0.00%
2010-06-24	0	1.530	1.520	1.580	-	-	0	0	-	0.428	0.425	0.442	-	-	0	-	0.00%
2010-06-23	0	1.530	1.530	1.570	1.530	1.530	20,000	30,600	1.5300	0.428	0.428	0.439	0.428	0.428	71,553	0.4277	-2.55%
2010-06-22	0	1.570	1.510	1.570	1.570	1.580	34,000	53,680	1.5788	0.439	0.422	0.439	0.439	0.442	121,640	0.4413	3.29%
2010-06-21	0	1.520	1.520	1.580	1.510	1.510	4,000	6,040	1.5100	0.425	0.425	0.442	0.422	0.422	14,311	0.4221	-3.80%
2010-06-18	0	1.580	1.510	1.580	-	-	0	0	-	0.442	0.422	0.442	-	-	0	-	0.00%
2010-06-17	0	1.580	1.510	1.580	1.580	1.580	10,000	15,800	1.5800	0.442	0.422	0.442	0.442	0.442	35,776	0.4416	3.95%
2010-06-15	0	1.520	1.520	1.580	-	-	0	0	-	0.425	0.425	0.442	-	-	0	-	0.00%
2010-06-14	0	1.520	1.520	1.590	1.490	1.490	4,000	5,960	1.4900	0.425	0.425	0.444	0.416	0.416	14,311	0.4165	-3.80%
2010-06-11	0	1.580	1.470	1.580	1.530	1.580	24,000	36,920	1.5383	0.442	0.411	0.442	0.428	0.442	85,863	0.4300	5.33%
2010-06-10	0	1.500	1.500	1.550	1.490	1.490	20,000	29,800	1.4900	0.419	0.419	0.433	0.416	0.416	71,553	0.4165	-2.60%
2010-06-09	0	1.540	1.510	1.540	1.500	1.540	48,000	73,200	1.5250	0.430	0.422	0.430	0.419	0.430	171,727	0.4263	-1.28%
2010-06-08	0	1.560	1.520	1.560	-	-	0	0	-	0.436	0.425	0.436	-	-	0	-	0.00%
2010-06-07	0	1.560	1.560	1.580	1.560	1.560	34,000	53,040	1.5600	0.436	0.436	0.442	0.436	0.436	121,640	0.4360	-1.27%
2010-06-04	0	1.580	1.550	1.580	1.560	1.580	78,000	123,080	1.5779	0.442	0.433	0.442	0.436	0.442	279,056	0.4411	1.94%
2010-06-03	0	1.550	1.530	1.570	1.550	1.580	30,000	46,800	1.5600	0.433	0.428	0.439	0.433	0.442	107,329	0.4360	0.00%
2010-06-02	0	1.550	1.500	1.550	1.500	1.550	72,000	111,100	1.5431	0.433	0.419	0.433	0.419	0.433	257,590	0.4313	3.33%
2010-06-01	0	1.500	1.500	1.560	1.490	1.490	2,000	2,980	1.4900	0.419	0.419	0.436	0.416	0.416	7,155	0.4165	-1.32%
2010-05-31	0	1.520	1.490	1.540	1.520	1.520	100,000	152,000	1.5200	0.425	0.416	0.430	0.425	0.425	357,764	0.4249	0.66%
2010-05-28	0	1.510	1.470	1.530	-	-	0	0	-	0.422	0.411	0.428	-	-	0	-	0.00%
2010-05-27	0	1.510	1.460	1.520	-	-	0	0	-	0.422	0.408	0.425	-	-	0	-	0.00%
2010-05-26	0	1.510	1.460	1.540	1.510	1.510	50,000	75,500	1.5100	0.422	0.408	0.430	0.422	0.422	178,882	0.4221	2.72%
2010-05-25	0	1.470	1.470	1.480	1.450	1.460	606,000	884,520	1.4596	0.411	0.411	0.414	0.405	0.408	2,168,050	0.4080	-0.68%
2010-05-24	0	1.480	1.480	1.510	-	-	0	0	-	0.414	0.414	0.422	-	-	0	-	2.07%
2010-05-20	0	1.450	1.450	1.500	1.400	1.500	414,000	605,960	1.4637	0.405	0.405	0.419	0.391	0.419	1,481,143	0.4091	-3.33%
2010-05-19	0	1.500	1.500	1.540	1.500	1.530	78,000	117,620	1.5079	0.419	0.419	0.430	0.419	0.428	279,056	0.4215	-1.96%
2010-05-18	0	1.530	1.500	1.530	1.530	1.530	12,000	18,360	1.5300	0.428	0.419	0.428	0.428	0.428	42,932	0.4277	-1.92%
2010-05-17	0	1.560	1.530	1.560	1.520	1.560	178,000	274,340	1.5412	0.436	0.428	0.436	0.425	0.436	636,820	0.4308	0.65%
2010-05-14	0	1.550	1.550	1.600	1.550	1.550	40,000	62,000	1.5500	0.433	0.433	0.447	0.433	0.433	143,106	0.4332	0.65%
2010-05-13	0	1.540	1.540	1.590	1.520	1.600	40,000	62,500	1.5625	0.430	0.430	0.444	0.425	0.447	143,106	0.4367	-1.28%
2010-05-12	0	1.560	1.500	1.560	1.560	1.560	60,000	93,600	1.5600	0.436	0.419	0.436	0.436	0.436	214,658	0.4360	-1.89%
2010-05-11	0	1.590	1.560	1.590	1.580	1.590	4,000	6,340	1.5850	0.444	0.436	0.444	0.442	0.444	14,311	0.4430	1.92%
2010-05-10	0	1.560	1.560	1.590	1.560	1.630	31,000	48,990	1.5803	0.436	0.436	0.444	0.436	0.456	110,907	0.4417	0.00%
2010-05-07	0	1.560	1.500	1.590	1.550	1.630	190,000	295,920	1.5575	0.436	0.419	0.444	0.433	0.456	679,752	0.4353	-1.27%
2010-05-06	0	1.580	1.490	1.590	1.480	1.580	238,000	358,240	1.5052	0.442	0.416	0.444	0.414	0.442	851,479	0.4207	3.27%
2010-05-05	0	1.530	1.530	1.570	1.500	1.520	88,000	132,760	1.5086	0.428	0.428	0.439	0.419	0.425	314,832	0.4217	-2.55%
2010-05-04	0	1.570	1.510	1.630	1.570	1.660	346,000	556,520	1.6084	0.439	0.422	0.456	0.439	0.464	1,237,864	0.4496	-5.42%
2010-05-03	0	1.660	1.600	1.660	1.590	1.670	296,000	481,260	1.6259	0.464	0.447	0.464	0.444	0.467	1,058,982	0.4545	-1.19%
2010-04-30	0	1.680	1.680	1.720	1.570	1.780	516,000	845,500	1.6386	0.470	0.470	0.481	0.439	0.498	1,846,063	0.4580	5.66%
2010-04-29	0	1.590	1.590	1.600	1.550	1.600	118,000	187,240	1.5868	0.444	0.444	0.447	0.433	0.447	422,162	0.4435	-1.24%
2010-04-28	0	1.610	1.600	1.610	1.550	1.620	902,000	1,424,760	1.5796	0.450	0.447	0.450	0.433	0.453	3,227,032	0.4415	1.26%
2010-04-27	0	1.590	1.570	1.600	1.470	1.600	1,692,000	2,601,920	1.5378	0.444	0.439	0.447	0.411	0.447	6,053,368	0.4298	8.90%
2010-04-26	0	1.460	1.430	1.470	1.430	1.460	404,000	585,920	1.4503	0.408	0.400	0.411	0.400	0.408	1,445,367	0.4054	1.39%
2010-04-23	0	1.440	1.430	1.450	1.440	1.440	86,000	123,840	1.4400	0.402	0.400	0.405	0.402	0.402	307,677	0.4025	0.70%
2010-04-22	0	1.430	1.430	1.440	1.430	1.430	118,000	168,740	1.4300	0.400	0.400	0.402	0.400	0.400	422,162	0.3997	0.70%
2010-04-21	0	1.420	1.410	1.430	1.400	1.420	254,000	358,880	1.4129	0.397	0.394	0.400	0.391	0.397	908,721	0.3949	0.00%
2010-04-20	0	1.420	1.420	1.440	-	-	0	0	-	0.397	0.397	0.402	-	-	0	-	0.71%
2010-04-19	0	1.410	1.410	1.440	1.410	1.420	144,000	204,100	1.4174	0.394	0.394	0.402	0.394	0.397	515,180	0.3962	-1.40%
2010-04-16	0	1.430	1.420	1.430	1.420	1.440	364,000	518,560	1.4246	0.400	0.397	0.400	0.397	0.402	1,302,261	0.3982	-0.69%
2010-04-15	0	1.440	1.420	1.440	1.430	1.450	268,000	383,580	1.4313	0.402	0.397	0.402	0.400	0.405	958,808	0.4001	0.70%
2010-04-14	0	1.430	1.420	1.430	1.420	1.450	158,000	225,340	1.4262	0.400	0.397	0.400	0.397	0.405	565,267	0.3986	-0.69%
2010-04-13	0	1.440	1.420	1.440	1.430	1.440	82,000	117,980	1.4388	0.402	0.397	0.402	0.400	0.402	293,367	0.4022	1.41%
2010-04-12	0	1.420	1.420	1.440	1.420	1.440	120,000	171,460	1.4288	0.397	0.397	0.402	0.397	0.402	429,317	0.3994	-1.39%
2010-04-09	0	1.440	1.420	1.440	1.420	1.440	130,000	186,600	1.4354	0.402	0.397	0.402	0.397	0.402	465,093	0.4012	0.00%
2010-04-08	0	1.440	1.390	1.440	1.390	1.440	172,000	243,840	1.4177	0.402	0.389	0.402	0.389	0.402	615,354	0.3963	1.41%
2010-04-07	0	1.420	1.410	1.420	1.410	1.430	262,000	370,840	1.4154	0.397	0.394	0.397	0.394	0.400	937,342	0.3956	2.16%
2010-04-01	0	1.390	1.390	1.400	1.390	1.410	718,000	998,460	1.3906	0.389	0.389	0.391	0.389	0.394	2,568,746	0.3887	0.00%
2010-03-31	0	1.390	1.380	1.400	1.380	1.420	338,000	469,660	1.3895	0.389	0.386	0.391	0.386	0.397	1,209,243	0.3884	0.00%
2010-03-30	0	1.390	1.380	1.390	1.390	1.430	244,000	342,760	1.4048	0.389	0.386	0.389	0.389	0.400	872,944	0.3926	0.00%
2010-03-29	0	1.390	1.370	1.390	1.370	1.390	160,000	221,600	1.3850	0.389	0.383	0.389	0.383	0.389	572,423	0.3871	0.00%
2010-03-26	0	1.390	1.380	1.390	1.390	1.410	56,000	77,960	1.3921	0.389	0.386	0.389	0.389	0.394	200,348	0.3891	0.00%
2010-03-25	0	1.390	1.370	1.390	1.380	1.390	228,000	315,120	1.3821	0.389	0.383	0.389	0.386	0.389	815,702	0.3863	0.00%
2010-03-24	0	1.390	1.380	1.390	1.390	1.400	126,000	175,240	1.3908	0.389	0.386	0.389	0.389	0.391	450,783	0.3887	0.00%
2010-03-23	0	1.390	1.380	1.420	1.390	1.420	94,000	130,860	1.3921	0.389	0.386	0.397	0.389	0.397	336,298	0.3891	0.00%
2010-03-22	0	1.390	1.380	1.400	1.380	1.400	376,000	525,040	1.3964	0.389	0.386	0.391	0.386	0.391	1,345,193	0.3903	-1.42%
2010-03-19	0	1.410	1.400	1.430	1.400	1.440	214,000	302,000	1.4112	0.394	0.391	0.400	0.391	0.402	765,615	0.3945	0.71%
2010-03-18	0	1.400	1.380	1.400	1.400	1.440	460,000	647,680	1.4080	0.391	0.386	0.391	0.391	0.402	1,645,715	0.3936	0.72%
2010-03-17	0	1.390	1.380	1.400	1.390	1.390	105,000	145,900	1.3895	0.389	0.386	0.391	0.389	0.389	375,652	0.3884	0.00%
2010-03-16	0	1.390	1.380	1.390	1.390	1.400	190,000	264,200	1.3905	0.389	0.386	0.389	0.389	0.391	679,752	0.3887	0.72%
2010-03-15	0	1.380	1.380	1.430	-	-	0	0	-	0.386	0.386	0.400	-	-	0	-	1.47%
2010-03-12	0	1.360	1.360	1.410	1.350	1.380	100,000	136,380	1.3638	0.380	0.380	0.394	0.377	0.386	357,764	0.3812	-2.16%
2010-03-11	0	1.390	1.380	1.400	1.390	1.390	20,000	27,800	1.3900	0.389	0.386	0.391	0.389	0.389	71,553	0.3885	0.00%
2010-03-10	0	1.390	1.380	1.400	1.390	1.400	60,000	83,600	1.3933	0.389	0.386	0.391	0.389	0.391	214,658	0.3895	0.00%
2010-03-09	0	1.390	1.380	1.400	1.390	1.410	56,000	77,900	1.3911	0.389	0.386	0.391	0.389	0.394	200,348	0.3888	-2.11%
2010-03-08	0	1.420	1.370	1.420	1.410	1.420	220,000	311,340	1.4152	0.397	0.383	0.397	0.394	0.397	787,081	0.3956	1.43%
2010-03-05	0	1.400	1.390	1.420	1.380	1.400	372,000	518,220	1.3931	0.391	0.389	0.397	0.386	0.391	1,330,882	0.3894	2.19%
2010-03-04	0	1.370	1.360	1.370	1.360	1.370	56,000	76,560	1.3671	0.383	0.380	0.383	0.380	0.383	200,348	0.3821	-0.72%
2010-03-03	0	1.380	1.360	1.380	1.380	1.380	110,000	151,800	1.3800	0.386	0.380	0.386	0.386	0.386	393,540	0.3857	2.22%
2010-03-02	0	1.350	1.350	1.380	1.310	1.360	70,000	94,500	1.3500	0.377	0.377	0.386	0.366	0.380	250,435	0.3773	-0.74%
2010-03-01	0	1.360	1.360	1.380	-	-	0	0	-	0.380	0.380	0.386	-	-	0	-	0.00%
2010-02-26	0	1.360	1.360	1.380	-	-	0	0	-	0.380	0.380	0.386	-	-	0	-	0.00%
2010-02-25	0	1.360	1.350	1.370	1.360	1.370	172,000	234,980	1.3662	0.380	0.377	0.383	0.380	0.383	615,354	0.3819	0.00%
2010-02-24	0	1.360	1.350	1.370	-	-	0	0	-	0.380	0.377	0.383	-	-	0	-	0.00%
2010-02-23	0	1.360	1.350	1.360	1.360	1.360	70,000	95,160	1.3594	0.380	0.377	0.380	0.380	0.380	250,435	0.3800	0.74%
2010-02-22	0	1.350	1.320	1.350	1.350	1.350	14,000	18,900	1.3500	0.377	0.369	0.377	0.377	0.377	50,087	0.3773	0.00%
2010-02-19	0	1.350	1.350	1.360	1.350	1.360	100,000	136,360	1.3636	0.377	0.377	0.380	0.377	0.380	357,764	0.3811	-1.46%
2010-02-18	0	1.370	1.350	1.370	1.350	1.370	4,000	5,440	1.3600	0.383	0.377	0.383	0.377	0.383	14,311	0.3801	1.48%
2010-02-17	0	1.350	1.330	1.350	1.350	1.350	50,000	67,500	1.3500	0.377	0.372	0.377	0.377	0.377	178,882	0.3773	0.75%
2010-02-12	0	1.340	1.330	1.350	1.340	1.340	30,000	40,200	1.3400	0.375	0.372	0.377	0.375	0.375	107,329	0.3745	0.00%
2010-02-11	0	1.340	1.320	1.340	-	-	0	0	-	0.375	0.369	0.375	-	-	0	-	0.00%
2010-02-10	0	1.340	1.310	1.350	-	-	0	0	-	0.375	0.366	0.377	-	-	0	-	0.00%
2010-02-09	0	1.340	1.300	1.340	-	-	0	0	-	0.375	0.363	0.375	-	-	0	-	-0.74%
2010-02-08	0	1.350	1.330	1.350	1.320	1.350	158,000	211,540	1.3389	0.377	0.372	0.377	0.369	0.377	565,267	0.3742	-6.25%
2010-02-05	0	1.440	1.290	1.440	1.300	1.500	296,000	395,180	1.3351	0.402	0.361	0.402	0.363	0.419	1,058,982	0.3732	9.92%
2010-02-04	0	1.310	1.300	1.330	-	-	18,000	23,400	1.3000	0.366	0.363	0.372	-	-	64,398	0.3634	0.00%
2010-02-03	0	1.310	1.310	1.330	1.310	1.310	70,000	92,300	1.3186	0.366	0.366	0.372	0.366	0.366	250,435	0.3686	0.00%
2010-02-02	0	1.310	1.300	1.310	1.300	1.310	58,000	75,480	1.3014	0.366	0.363	0.366	0.363	0.366	207,503	0.3638	0.77%
2010-02-01	0	1.300	1.290	1.310	-	-	0	0	-	0.363	0.361	0.366	-	-	0	-	0.00%
2010-01-29	0	1.300	1.290	1.310	1.300	1.320	42,000	54,820	1.3052	0.363	0.361	0.366	0.363	0.369	150,261	0.3648	0.00%
2010-01-28	0	1.300	1.290	1.310	1.280	1.300	56,000	72,280	1.2907	0.363	0.361	0.366	0.358	0.363	200,348	0.3608	0.78%
2010-01-27	0	1.290	1.290	1.310	1.290	1.300	144,000	187,280	1.3006	0.361	0.361	0.366	0.361	0.363	515,180	0.3635	-1.53%
2010-01-26	0	1.310	1.290	1.310	1.280	1.320	190,000	246,680	1.2983	0.366	0.361	0.366	0.358	0.369	679,752	0.3629	0.00%
2010-01-25	0	1.310	1.280	1.310	1.310	1.320	112,000	146,980	1.3123	0.366	0.358	0.366	0.366	0.369	400,696	0.3668	0.77%
2010-01-22	0	1.300	1.290	1.330	1.280	1.320	364,000	477,480	1.3118	0.363	0.361	0.372	0.358	0.369	1,302,261	0.3667	-1.52%
2010-01-21	0	1.320	1.320	1.330	1.320	1.320	50,000	66,000	1.3200	0.369	0.369	0.372	0.369	0.369	178,882	0.3690	0.00%
2010-01-20	0	1.320	1.320	1.330	1.310	1.330	106,000	140,320	1.3238	0.369	0.369	0.372	0.366	0.372	379,230	0.3700	0.00%
2010-01-19	0	1.320	1.320	1.330	1.310	1.320	150,000	197,200	1.3147	0.369	0.369	0.372	0.366	0.369	536,646	0.3675	-0.75%
2010-01-18	0	1.330	1.330	1.340	1.310	1.330	78,000	102,640	1.3159	0.372	0.372	0.375	0.366	0.372	279,056	0.3678	0.76%
2010-01-15	0	1.320	1.300	1.330	1.300	1.320	34,000	44,800	1.3176	0.369	0.363	0.372	0.363	0.369	121,640	0.3683	0.76%
2010-01-14	0	1.310	1.310	1.320	1.310	1.310	40,000	52,400	1.3100	0.366	0.366	0.369	0.366	0.366	143,106	0.3662	0.00%
2010-01-13	0	1.310	1.300	1.320	1.300	1.310	122,000	158,940	1.3028	0.366	0.363	0.369	0.363	0.366	436,472	0.3641	0.00%
2010-01-12	0	1.310	1.310	1.320	1.310	1.320	48,000	63,280	1.3183	0.366	0.366	0.369	0.366	0.369	171,727	0.3685	-0.76%
2010-01-11	0	1.320	1.310	1.320	1.300	1.320	208,000	273,100	1.3130	0.369	0.366	0.369	0.363	0.369	744,149	0.3670	0.76%
2010-01-08	0	1.310	1.300	1.310	1.310	1.310	10,000	13,100	1.3100	0.366	0.363	0.366	0.366	0.366	35,776	0.3662	0.00%
2010-01-07	0	1.310	1.300	1.330	1.300	1.310	94,000	122,800	1.3064	0.366	0.363	0.372	0.363	0.366	336,298	0.3652	0.77%
2010-01-06	0	1.300	1.300	1.310	1.300	1.300	62,000	80,600	1.3000	0.363	0.363	0.366	0.363	0.363	221,814	0.3634	0.00%
2010-01-05	0	1.300	1.300	1.320	1.300	1.320	130,000	169,800	1.3062	0.363	0.363	0.369	0.363	0.369	465,093	0.3651	0.78%
2010-01-04	0	1.290	1.290	1.310	1.280	1.280	38,000	48,640	1.2800	0.361	0.361	0.366	0.358	0.358	135,950	0.3578	-3.01%
2009-12-31	0	1.330	1.300	1.330	1.290	1.330	96,000	124,820	1.3002	0.372	0.363	0.372	0.361	0.372	343,454	0.3634	3.10%
2009-12-30	0	1.290	1.280	1.310	1.290	1.290	10,000	12,900	1.2900	0.361	0.358	0.366	0.361	0.361	35,776	0.3606	0.78%
2009-12-29	0	1.280	1.280	1.320	1.270	1.270	20,000	25,400	1.2700	0.358	0.358	0.369	0.355	0.355	71,553	0.3550	0.79%
2009-12-28	0	1.270	1.270	1.320	1.270	1.270	2,000	2,540	1.2700	0.355	0.355	0.369	0.355	0.355	7,155	0.3550	-3.79%
2009-12-24	0	1.320	1.270	1.320	1.270	1.320	102,000	130,440	1.2788	0.369	0.355	0.369	0.355	0.369	364,919	0.3574	1.54%
2009-12-23	0	1.300	1.290	1.300	1.300	1.300	2,000	2,600	1.3000	0.363	0.361	0.363	0.363	0.363	7,155	0.3634	0.78%
2009-12-22	0	1.290	1.290	1.300	-	-	0	0	-	0.361	0.361	0.363	-	-	0	-	1.57%
2009-12-21	0	1.270	1.270	1.290	1.250	1.260	86,000	108,200	1.2581	0.355	0.355	0.361	0.349	0.352	307,677	0.3517	0.79%
2009-12-18	0	1.260	1.240	1.270	1.240	1.350	694,000	881,460	1.2701	0.352	0.347	0.355	0.347	0.377	2,482,883	0.3550	-3.08%
2009-12-17	0	1.300	1.290	1.320	1.300	1.390	282,000	373,480	1.3244	0.363	0.361	0.369	0.363	0.389	1,008,895	0.3702	-2.26%
2009-12-16	0	1.330	1.320	1.330	1.330	1.340	178,000	236,840	1.3306	0.372	0.369	0.372	0.372	0.375	636,820	0.3719	-0.75%
2009-12-15	0	1.340	1.340	1.350	1.340	1.410	220,000	298,040	1.3547	0.375	0.375	0.377	0.375	0.394	787,081	0.3787	-1.47%
2009-12-14	0	1.360	1.350	1.360	1.330	1.360	188,000	250,660	1.3333	0.380	0.377	0.380	0.372	0.380	672,596	0.3727	4.62%
2009-12-11	0	1.300	1.300	1.310	1.300	1.300	50,000	65,000	1.3000	0.363	0.363	0.366	0.363	0.363	178,882	0.3634	1.56%
2009-12-10	0	1.280	1.280	1.310	1.280	1.290	100,000	128,900	1.2890	0.358	0.358	0.366	0.358	0.361	357,764	0.3603	-1.54%
2009-12-09	0	1.300	1.260	1.300	1.300	1.320	184,000	240,580	1.3075	0.363	0.352	0.363	0.363	0.369	658,286	0.3655	-0.76%
2009-12-08	0	1.310	1.310	1.330	1.300	1.330	40,000	52,400	1.3100	0.366	0.366	0.372	0.363	0.372	143,106	0.3662	0.00%
2009-12-07	0	1.310	1.280	1.310	1.310	1.310	4,000	5,240	1.3100	0.366	0.358	0.366	0.366	0.366	14,311	0.3662	3.15%
2009-12-04	0	1.270	1.270	1.320	1.260	1.280	60,000	76,600	1.2767	0.355	0.355	0.369	0.352	0.358	214,658	0.3568	-2.31%
2009-12-03	0	1.300	1.260	1.300	1.260	1.320	42,000	53,820	1.2814	0.363	0.352	0.363	0.352	0.369	150,261	0.3582	1.56%
2009-12-02	0	1.280	1.260	1.280	1.280	1.290	118,000	151,060	1.2802	0.358	0.352	0.358	0.358	0.361	422,162	0.3578	0.00%
2009-12-01	0	1.280	1.270	1.290	1.270	1.280	150,000	191,700	1.2780	0.358	0.355	0.361	0.355	0.358	536,646	0.3572	0.00%
2009-11-30	0	1.280	1.250	1.280	1.280	1.280	26,000	33,280	1.2800	0.358	0.349	0.358	0.358	0.358	93,019	0.3578	2.40%
2009-11-27	0	1.250	1.230	1.250	-	-	0	0	-	0.349	0.344	0.349	-	-	0	-	-2.34%
2009-11-26	0	1.280	1.240	1.280	1.280	1.280	2,000	2,560	1.2800	0.358	0.347	0.358	0.358	0.358	7,155	0.3578	1.59%
2009-11-25	0	1.260	1.230	1.260	1.260	1.260	6,000	7,560	1.2600	0.352	0.344	0.352	0.352	0.352	21,466	0.3522	0.00%
2009-11-24	0	1.260	1.260	1.280	1.250	1.280	110,000	139,600	1.2691	0.352	0.352	0.358	0.349	0.358	393,540	0.3547	-1.56%
2009-11-23	0	1.280	1.250	1.280	1.280	1.280	2,000	2,560	1.2800	0.358	0.349	0.358	0.358	0.358	7,155	0.3578	0.00%
2009-11-20	0	1.280	1.250	1.280	1.270	1.280	44,000	56,020	1.2732	0.358	0.349	0.358	0.355	0.358	157,416	0.3559	0.79%
2009-11-19	0	1.270	1.240	1.270	1.250	1.270	96,000	121,020	1.2606	0.355	0.347	0.355	0.349	0.355	343,454	0.3524	0.79%
2009-11-18	0	1.260	1.250	1.260	1.250	1.260	28,000	35,160	1.2557	0.352	0.349	0.352	0.349	0.352	100,174	0.3510	0.80%
2009-11-17	0	1.250	1.250	1.260	1.240	1.250	28,000	34,820	1.2436	0.349	0.349	0.352	0.347	0.349	100,174	0.3476	0.00%
2009-11-16	0	1.250	1.240	1.250	1.250	1.250	170,000	212,500	1.2500	0.349	0.347	0.349	0.349	0.349	608,199	0.3494	0.81%
2009-11-13	0	1.240	1.240	1.260	1.240	1.240	8,000	9,920	1.2400	0.347	0.347	0.352	0.347	0.347	28,621	0.3466	0.00%
2009-11-12	0	1.240	1.240	1.260	1.240	1.240	208,000	257,920	1.2400	0.347	0.347	0.352	0.347	0.347	744,149	0.3466	0.00%
2009-11-11	0	1.240	1.240	1.260	1.240	1.260	244,000	304,080	1.2462	0.347	0.347	0.352	0.347	0.352	872,944	0.3483	0.00%
2009-11-10	0	1.240	1.240	1.250	1.240	1.260	368,000	459,400	1.2484	0.347	0.347	0.349	0.347	0.352	1,316,572	0.3489	1.64%
2009-11-09	0	1.220	1.220	1.250	1.220	1.220	30,000	36,600	1.2200	0.341	0.341	0.349	0.341	0.341	107,329	0.3410	0.00%
2009-11-06	0	1.220	1.210	1.240	1.210	1.220	110,000	133,300	1.2118	0.341	0.338	0.347	0.338	0.341	393,540	0.3387	0.83%
2009-11-05	0	1.210	1.210	1.240	-	-	40,000	48,400	1.2100	0.338	0.338	0.347	-	-	143,106	0.3382	0.83%
2009-11-04	0	1.200	1.190	1.240	1.200	1.210	42,000	50,520	1.2029	0.335	0.333	0.347	0.335	0.338	150,261	0.3362	0.00%
2009-11-03	0	1.200	1.200	1.230	1.160	1.160	20,000	23,200	1.1600	0.335	0.335	0.344	0.324	0.324	71,553	0.3242	-0.83%
2009-11-02	0	1.210	1.200	1.210	1.210	1.210	4,000	4,840	1.2100	0.338	0.335	0.338	0.338	0.338	14,311	0.3382	0.00%
2009-10-30	0	1.210	1.200	1.210	1.200	1.210	138,000	166,700	1.2080	0.338	0.335	0.338	0.335	0.338	493,714	0.3376	2.54%
2009-10-29	0	1.180	1.170	1.210	-	-	0	0	-	0.330	0.327	0.338	-	-	0	-	0.00%
2009-10-28	0	1.180	1.180	1.210	1.170	1.180	110,000	129,700	1.1791	0.330	0.330	0.338	0.327	0.330	393,540	0.3296	0.00%
2009-10-27	0	1.180	1.180	1.220	1.180	1.200	100,000	119,240	1.1924	0.330	0.330	0.341	0.330	0.335	357,764	0.3333	-3.28%
2009-10-23	0	1.220	1.210	1.230	1.220	1.230	74,000	90,920	1.2286	0.341	0.338	0.344	0.341	0.344	264,745	0.3434	1.67%
2009-10-22	0	1.200	1.180	1.220	1.200	1.250	138,000	165,700	1.2007	0.335	0.330	0.341	0.335	0.349	493,714	0.3356	-0.83%
2009-10-21	0	1.210	1.200	1.220	1.200	1.210	220,000	265,900	1.2086	0.338	0.335	0.341	0.335	0.338	787,081	0.3378	0.83%
2009-10-20	0	1.200	1.200	1.210	1.200	1.200	48,000	57,600	1.2000	0.335	0.335	0.338	0.335	0.335	171,727	0.3354	0.00%
2009-10-19	0	1.200	1.190	1.200	1.210	1.210	20,000	24,200	1.2100	0.335	0.333	0.335	0.338	0.338	71,553	0.3382	0.00%
2009-10-16	0	1.200	1.200	1.210	1.200	1.200	160,000	192,000	1.2000	0.335	0.335	0.338	0.335	0.335	572,423	0.3354	-0.83%
2009-10-15	0	1.210	1.190	1.220	1.190	1.210	200,000	239,900	1.1995	0.338	0.333	0.341	0.333	0.338	715,528	0.3353	2.54%
2009-10-14	0	1.180	1.180	1.210	1.180	1.180	36,000	42,480	1.1800	0.330	0.330	0.338	0.330	0.330	128,795	0.3298	-1.67%
2009-10-13	0	1.200	1.180	1.210	1.200	1.210	130,000	156,600	1.2046	0.335	0.330	0.338	0.335	0.338	465,093	0.3367	-1.64%
2009-10-12	0	1.220	1.190	1.220	1.220	1.220	14,000	17,080	1.2200	0.341	0.333	0.341	0.341	0.341	50,087	0.3410	3.39%
2009-10-09	0	1.180	1.180	1.220	1.180	1.230	48,000	56,840	1.1842	0.330	0.330	0.341	0.330	0.344	171,727	0.3310	0.85%
2009-10-08	0	1.170	1.170	1.220	1.160	1.180	130,000	153,320	1.1794	0.327	0.327	0.341	0.324	0.330	465,093	0.3297	-1.68%
2009-10-07	0	1.190	1.190	1.230	1.190	1.230	26,000	31,260	1.2023	0.333	0.333	0.344	0.333	0.344	93,019	0.3361	0.85%
2009-10-06	0	1.180	1.180	1.210	1.180	1.180	10,000	11,800	1.1800	0.330	0.330	0.338	0.330	0.330	35,776	0.3298	-0.84%
2009-10-05	0	1.190	1.190	1.230	1.180	1.190	146,000	172,740	1.1832	0.333	0.333	0.344	0.330	0.333	522,336	0.3307	-0.83%
2009-10-02	0	1.200	1.190	1.200	1.190	1.200	70,000	83,700	1.1957	0.335	0.333	0.335	0.333	0.335	250,435	0.3342	1.69%
2009-09-30	0	1.180	1.180	1.200	1.180	1.180	40,000	47,200	1.1800	0.330	0.330	0.335	0.330	0.330	143,106	0.3298	-0.84%
2009-09-29	0	1.190	1.190	1.210	1.190	1.200	160,000	191,400	1.1963	0.333	0.333	0.338	0.333	0.335	572,423	0.3344	-0.83%
2009-09-28	0	1.200	1.170	1.200	1.200	1.200	74,000	88,800	1.2000	0.335	0.327	0.335	0.335	0.335	264,745	0.3354	0.00%
2009-09-25	0	1.200	1.200	1.210	1.190	1.200	162,000	193,620	1.1952	0.335	0.335	0.338	0.333	0.335	579,578	0.3341	0.00%
2009-09-24	0	1.200	1.180	1.200	1.180	1.200	214,000	254,260	1.1881	0.335	0.330	0.335	0.330	0.335	765,615	0.3321	0.84%
2009-09-23	0	1.190	1.190	1.200	1.180	1.190	60,000	71,100	1.1850	0.333	0.333	0.335	0.330	0.333	214,658	0.3312	1.71%
2009-09-22	0	1.170	1.170	1.180	1.160	1.160	2,000	2,320	1.1600	0.327	0.327	0.330	0.324	0.324	7,155	0.3242	0.86%
2009-09-21	0	1.160	1.160	1.190	1.160	1.170	50,000	58,240	1.1648	0.324	0.324	0.333	0.324	0.327	178,882	0.3256	0.00%
2009-09-18	0	1.160	1.160	1.180	1.160	1.200	434,000	510,260	1.1757	0.324	0.324	0.330	0.324	0.335	1,552,696	0.3286	-2.52%
2009-09-17	0	1.190	1.180	1.190	1.180	1.190	276,000	326,400	1.1826	0.333	0.330	0.333	0.330	0.333	987,429	0.3306	0.00%
2009-09-16	0	1.190	1.170	1.200	1.160	1.190	176,000	206,220	1.1717	0.333	0.327	0.335	0.324	0.333	629,665	0.3275	1.71%
2009-09-15	0	1.170	1.160	1.200	1.160	1.200	234,000	273,200	1.1675	0.327	0.324	0.335	0.324	0.335	837,168	0.3263	0.00%
2009-09-14	0	1.170	1.170	1.190	1.170	1.180	152,000	178,400	1.1737	0.327	0.327	0.333	0.327	0.330	543,801	0.3281	-0.85%
2009-09-11	0	1.180	1.170	1.200	1.180	1.190	130,000	153,900	1.1838	0.330	0.327	0.335	0.330	0.333	465,093	0.3309	-1.67%
2009-09-10	0	1.200	1.180	1.200	1.180	1.200	402,000	480,820	1.1961	0.335	0.330	0.335	0.330	0.335	1,438,212	0.3343	0.00%
2009-09-09	0	1.200	1.180	1.200	1.190	1.200	140,000	167,900	1.1993	0.335	0.330	0.335	0.333	0.335	500,870	0.3352	0.00%
2009-09-08	0	1.200	1.180	1.210	1.200	1.200	100,000	120,000	1.2000	0.335	0.330	0.338	0.335	0.335	357,764	0.3354	0.84%
2009-09-07	0	1.190	1.180	1.220	1.180	1.200	308,000	367,860	1.1944	0.333	0.330	0.341	0.330	0.335	1,101,913	0.3338	0.00%
2009-09-04	0	1.190	1.170	1.190	1.190	1.190	38,000	45,220	1.1900	0.333	0.327	0.333	0.333	0.333	135,950	0.3326	1.71%
2009-09-03	0	1.170	1.170	1.190	1.160	1.200	66,000	77,580	1.1755	0.327	0.327	0.333	0.324	0.335	236,124	0.3286	-1.68%
2009-09-02	0	1.190	1.150	1.190	1.190	1.190	10,000	11,900	1.1900	0.333	0.321	0.333	0.333	0.333	35,776	0.3326	3.48%
2009-09-01	0	1.150	1.150	1.200	1.120	1.150	116,000	131,300	1.1319	0.321	0.321	0.335	0.313	0.321	415,006	0.3164	0.88%
2009-08-31	0	1.140	1.100	1.150	1.140	1.150	120,000	137,900	1.1492	0.319	0.307	0.321	0.319	0.321	429,317	0.3212	-0.87%
2009-08-28	0	1.150	1.150	1.200	1.150	1.200	152,000	178,320	1.1732	0.321	0.321	0.335	0.321	0.335	543,801	0.3279	-2.54%
2009-08-27	0	1.180	1.180	1.220	-	-	0	0	-	0.330	0.330	0.341	-	-	0	-	0.00%
2009-08-26	0	1.180	1.180	1.210	1.160	1.180	170,000	200,340	1.1785	0.330	0.330	0.338	0.324	0.330	608,199	0.3294	-1.67%
2009-08-25	0	1.200	1.200	1.220	1.200	1.210	158,000	189,900	1.2019	0.335	0.335	0.341	0.335	0.338	565,267	0.3359	-1.64%
2009-08-24	0	1.220	1.210	1.220	1.220	1.240	300,000	367,800	1.2260	0.341	0.338	0.341	0.341	0.347	1,073,292	0.3427	-0.81%
2009-08-21	0	1.230	1.210	1.240	1.220	1.260	616,000	762,580	1.2380	0.344	0.338	0.347	0.341	0.352	2,203,827	0.3460	0.00%
2009-08-20	0	1.230	1.230	1.260	1.170	1.290	696,000	844,920	1.2140	0.344	0.344	0.352	0.327	0.361	2,490,038	0.3393	-0.00%
2009-08-19	0	1.330	1.330	1.350	1.320	1.340	560,000	747,260	1.3344	0.344	0.344	0.349	0.341	0.346	2,166,363	0.3449	0.00%
2009-08-18	0	1.330	1.310	1.330	1.280	1.330	440,000	575,840	1.3087	0.344	0.339	0.344	0.331	0.344	1,702,143	0.3383	0.00%
2009-08-17	0	1.330	1.330	1.340	1.330	1.370	511,000	684,190	1.3389	0.344	0.344	0.346	0.344	0.354	1,976,806	0.3461	-2.92%
2009-08-14	0	1.370	1.370	1.380	1.370	1.390	138,000	189,960	1.3765	0.354	0.354	0.357	0.354	0.359	533,854	0.3558	-0.72%
2009-08-13	0	1.380	1.370	1.380	1.370	1.390	240,000	332,820	1.3868	0.357	0.354	0.357	0.354	0.359	928,441	0.3585	0.73%
2009-08-12	0	1.370	1.360	1.370	1.360	1.400	466,000	644,420	1.3829	0.354	0.352	0.354	0.352	0.362	1,802,724	0.3575	-0.72%
2009-08-11	0	1.380	1.380	1.390	1.370	1.390	237,000	327,130	1.3803	0.357	0.357	0.359	0.354	0.359	916,836	0.3568	0.00%
2009-08-10	0	1.380	1.380	1.400	1.380	1.400	324,000	450,980	1.3919	0.357	0.357	0.362	0.357	0.362	1,253,396	0.3598	0.00%
2009-08-07	0	1.380	1.360	1.380	1.350	1.380	368,000	501,220	1.3620	0.357	0.352	0.357	0.349	0.357	1,423,610	0.3521	0.73%
2009-08-06	0	1.370	1.370	1.380	1.350	1.380	314,000	430,200	1.3701	0.354	0.354	0.357	0.349	0.357	1,214,711	0.3542	-0.72%
2009-08-05	0	1.380	1.370	1.400	1.380	1.390	726,000	1,005,080	1.3844	0.357	0.354	0.362	0.357	0.359	2,808,535	0.3579	0.00%
2009-08-04	0	1.380	1.380	1.390	1.370	1.420	776,000	1,085,500	1.3988	0.357	0.357	0.359	0.354	0.367	3,001,961	0.3616	-1.43%
2009-08-03	0	1.400	1.390	1.400	1.360	1.400	552,000	760,840	1.3783	0.362	0.359	0.362	0.352	0.362	2,135,415	0.3563	2.94%
2009-07-31	0	1.360	1.350	1.360	1.340	1.360	970,000	1,312,620	1.3532	0.352	0.349	0.352	0.346	0.352	3,752,451	0.3498	3.03%
2009-07-30	0	1.320	1.320	1.340	1.320	1.340	236,000	313,060	1.3265	0.341	0.341	0.346	0.341	0.346	912,967	0.3429	0.00%
2009-07-29	0	1.320	1.320	1.330	1.320	1.340	496,000	657,660	1.3259	0.341	0.341	0.344	0.341	0.346	1,918,779	0.3427	-1.49%
2009-07-28	0	1.340	1.340	1.350	1.340	1.360	978,000	1,315,420	1.3450	0.346	0.346	0.349	0.346	0.352	3,783,399	0.3477	-0.74%
2009-07-27	0	1.350	1.340	1.350	1.300	1.350	828,000	1,100,660	1.3293	0.349	0.346	0.349	0.336	0.349	3,203,123	0.3436	3.85%
2009-07-24	0	1.300	1.300	1.310	1.300	1.330	1,068,000	1,398,800	1.3097	0.336	0.336	0.339	0.336	0.344	4,131,564	0.3386	-1.52%
2009-07-23	0	1.320	1.320	1.330	1.320	1.380	3,632,000	4,850,100	1.3354	0.341	0.341	0.344	0.341	0.357	14,050,413	0.3452	9.09%
2009-07-22	0	1.210	1.200	1.210	1.190	1.210	464,000	556,680	1.1997	0.313	0.310	0.313	0.308	0.313	1,794,987	0.3101	0.83%
2009-07-21	0	1.200	1.180	1.200	1.170	1.200	802,000	942,060	1.1746	0.310	0.305	0.310	0.302	0.310	3,102,542	0.3036	1.69%
2009-07-20	0	1.180	1.180	1.190	1.170	1.190	586,000	688,180	1.1744	0.305	0.305	0.308	0.302	0.308	2,266,944	0.3036	0.85%
2009-07-17	0	1.170	1.150	1.170	1.140	1.180	694,000	800,740	1.1538	0.302	0.297	0.302	0.295	0.305	2,684,743	0.2983	2.63%
2009-07-16	0	1.140	1.130	1.140	1.130	1.150	378,000	429,920	1.1374	0.295	0.292	0.295	0.292	0.297	1,462,295	0.2940	0.00%
2009-07-15	0	1.140	1.120	1.140	1.100	1.140	578,000	647,020	1.1194	0.295	0.290	0.295	0.284	0.295	2,235,996	0.2894	3.64%
2009-07-14	0	1.100	1.090	1.100	1.090	1.100	380,000	417,800	1.0995	0.284	0.282	0.284	0.282	0.284	1,470,032	0.2842	0.92%
2009-07-13	0	1.090	1.080	1.090	1.090	1.100	398,000	435,080	1.0932	0.282	0.279	0.282	0.282	0.284	1,539,665	0.2826	-1.80%
2009-07-10	0	1.110	1.090	1.110	1.100	1.110	374,000	413,080	1.1045	0.287	0.282	0.287	0.284	0.287	1,446,821	0.2855	0.91%
2009-07-09	0	1.100	1.090	1.100	1.100	1.100	232,000	255,200	1.1000	0.284	0.282	0.284	0.284	0.284	897,493	0.2843	0.92%
2009-07-08	0	1.090	1.080	1.090	1.090	1.100	258,000	281,600	1.0915	0.282	0.279	0.282	0.282	0.284	998,075	0.2821	-0.91%
2009-07-07	0	1.100	1.090	1.100	1.100	1.100	230,000	253,000	1.1000	0.284	0.282	0.284	0.284	0.284	889,756	0.2843	0.00%
2009-07-06	0	1.100	1.090	1.100	1.090	1.100	368,000	403,500	1.0965	0.284	0.282	0.284	0.282	0.284	1,423,610	0.2834	2.80%
2009-07-03	0	1.070	1.060	1.070	1.070	1.090	314,000	339,500	1.0812	0.277	0.274	0.277	0.277	0.282	1,214,711	0.2795	-2.73%
2009-07-02	0	1.100	1.090	1.120	1.100	1.120	396,000	437,380	1.1045	0.284	0.282	0.290	0.284	0.290	1,531,928	0.2855	0.00%
2009-06-30	0	1.100	1.080	1.120	1.100	1.120	562,000	626,200	1.1142	0.284	0.279	0.290	0.284	0.290	2,174,100	0.2880	-1.79%
2009-06-29	0	1.120	1.110	1.130	1.120	1.130	1,338,000	1,500,840	1.1217	0.290	0.287	0.292	0.290	0.292	5,176,061	0.2900	0.00%
2009-06-26	0	1.120	1.110	1.130	1.120	1.150	614,000	693,040	1.1287	0.290	0.287	0.292	0.290	0.297	2,375,263	0.2918	-0.88%
2009-06-25	0	1.130	1.110	1.130	1.130	1.160	500,000	571,600	1.1432	0.292	0.287	0.292	0.292	0.300	1,934,253	0.2955	-1.74%
2009-06-24	0	1.150	1.140	1.160	1.150	1.160	96,000	111,240	1.1588	0.297	0.295	0.300	0.297	0.300	371,377	0.2995	0.00%
2009-06-23	0	1.150	1.130	1.150	1.170	1.170	12,000	14,040	1.1700	0.297	0.292	0.297	0.302	0.302	46,422	0.3024	0.00%
2009-06-22	0	1.150	1.130	1.180	1.150	1.160	34,000	39,220	1.1535	0.297	0.292	0.305	0.297	0.300	131,529	0.2982	1.77%
2009-06-19	0	1.130	1.130	1.150	-	-	0	0	-	0.292	0.292	0.297	-	-	0	-	0.00%
2009-06-18	0	1.130	1.110	1.160	1.100	1.130	492,000	546,940	1.1117	0.292	0.287	0.300	0.284	0.292	1,903,305	0.2874	-1.74%
2009-06-17	0	1.150	1.120	1.170	1.150	1.150	40,000	46,000	1.1500	0.297	0.290	0.302	0.297	0.297	154,740	0.2973	0.00%
2009-06-16	0	1.150	1.120	1.150	1.150	1.150	16,000	18,400	1.1500	0.297	0.290	0.297	0.297	0.297	61,896	0.2973	0.00%
2009-06-15	0	1.150	1.140	1.180	1.150	1.180	320,000	370,800	1.1588	0.297	0.295	0.305	0.297	0.305	1,237,922	0.2995	-4.17%
2009-06-12	0	1.200	1.170	1.200	1.190	1.200	120,000	143,600	1.1967	0.310	0.302	0.310	0.308	0.310	464,221	0.3093	0.00%
2009-06-11	0	1.200	1.190	1.210	1.200	1.210	242,000	291,000	1.2025	0.310	0.308	0.313	0.310	0.313	936,178	0.3108	-0.83%
2009-06-10	0	1.210	1.200	1.220	1.190	1.210	94,000	113,300	1.2053	0.313	0.310	0.315	0.308	0.313	363,640	0.3116	0.83%
2009-06-09	0	1.200	1.150	1.210	-	-	0	0	-	0.310	0.297	0.313	-	-	0	-	0.00%
2009-06-08	0	1.200	1.190	1.220	1.200	1.210	210,000	252,500	1.2024	0.310	0.308	0.315	0.310	0.313	812,386	0.3108	-2.44%
2009-06-05	0	1.230	1.190	1.230	1.200	1.230	174,000	208,860	1.2003	0.318	0.308	0.318	0.310	0.318	673,120	0.3103	0.00%
2009-06-04	0	1.230	1.190	1.250	-	-	0	0	-	0.318	0.308	0.323	-	-	0	-	0.00%
2009-06-03	0	1.230	1.200	1.230	1.200	1.230	116,000	139,980	1.2067	0.318	0.310	0.318	0.310	0.318	448,747	0.3119	2.50%
2009-06-02	0	1.200	1.190	1.230	1.200	1.240	214,000	263,920	1.2333	0.310	0.308	0.318	0.310	0.321	827,860	0.3188	-2.44%
2009-06-01	0	1.230	1.200	1.230	1.300	1.300	10,000	13,000	1.3000	0.318	0.310	0.318	0.336	0.336	38,685	0.3360	0.00%
2009-05-29	0	1.230	1.200	1.230	1.200	1.230	92,000	113,100	1.2293	0.318	0.310	0.318	0.310	0.318	355,903	0.3178	0.00%
2009-05-27	0	1.230	1.190	1.230	1.190	1.230	150,000	180,600	1.2040	0.318	0.308	0.318	0.308	0.318	580,276	0.3112	2.50%
2009-05-26	0	1.200	1.190	1.200	1.190	1.200	188,000	225,100	1.1973	0.310	0.308	0.310	0.308	0.310	727,279	0.3095	0.00%
2009-05-25	0	1.200	1.190	1.220	1.200	1.200	130,000	156,000	1.2000	0.310	0.308	0.315	0.310	0.310	502,906	0.3102	0.00%
2009-05-22	0	1.200	1.180	1.200	1.180	1.200	163,000	194,400	1.1926	0.310	0.305	0.310	0.305	0.310	630,566	0.3083	0.00%
2009-05-21	0	1.200	1.190	1.200	1.200	1.210	206,000	247,220	1.2001	0.310	0.308	0.310	0.310	0.313	796,912	0.3102	0.00%
2009-05-20	0	1.200	1.180	1.220	1.200	1.200	138,000	165,600	1.2000	0.310	0.305	0.315	0.310	0.310	533,854	0.3102	1.69%
2009-05-19	0	1.180	1.170	1.180	1.160	1.200	172,000	203,180	1.1813	0.305	0.302	0.305	0.300	0.310	665,383	0.3054	-0.84%
2009-05-18	0	1.190	1.160	1.190	1.190	1.190	102,000	121,380	1.1900	0.308	0.300	0.308	0.308	0.308	394,588	0.3076	1.71%
2009-05-15	0	1.170	1.170	1.200	1.150	1.170	136,000	157,920	1.1612	0.302	0.302	0.310	0.297	0.302	526,117	0.3002	1.74%
2009-05-14	0	1.150	1.150	1.160	1.150	1.160	180,000	207,700	1.1539	0.297	0.297	0.300	0.297	0.300	696,331	0.2983	-0.86%
2009-05-13	0	1.160	1.150	1.170	1.150	1.170	332,000	384,620	1.1585	0.300	0.297	0.302	0.297	0.302	1,284,344	0.2995	0.87%
2009-05-12	0	1.150	1.150	1.160	1.150	1.170	290,000	335,100	1.1555	0.297	0.297	0.300	0.297	0.302	1,121,867	0.2987	-2.54%
2009-05-11	0	1.180	1.170	1.220	1.160	1.250	992,000	1,186,480	1.1960	0.305	0.302	0.315	0.300	0.323	3,837,558	0.3092	2.61%
2009-05-08	0	1.150	1.120	1.160	1.140	1.150	328,000	374,760	1.1426	0.297	0.290	0.300	0.295	0.297	1,268,870	0.2953	0.88%
2009-05-07	0	1.140	1.130	1.150	1.140	1.160	440,000	506,900	1.1520	0.295	0.292	0.297	0.295	0.300	1,702,143	0.2978	-0.87%
2009-05-06	0	1.150	1.150	1.190	1.120	1.200	528,000	601,160	1.1386	0.297	0.297	0.308	0.290	0.310	2,042,571	0.2943	1.77%
2009-05-05	0	1.130	1.100	1.140	-	-	0	0	-	0.292	0.284	0.295	-	-	0	-	0.00%
2009-05-04	0	1.130	1.120	1.150	1.110	1.130	50,000	56,100	1.1220	0.292	0.290	0.297	0.287	0.292	193,425	0.2900	0.89%
2009-04-30	0	1.120	1.070	1.120	1.100	1.120	236,000	261,760	1.1092	0.290	0.277	0.290	0.284	0.290	912,967	0.2867	1.82%
2009-04-29	0	1.100	1.060	1.170	1.080	1.100	130,000	141,500	1.0885	0.284	0.274	0.302	0.279	0.284	502,906	0.2814	2.80%
2009-04-28	0	1.070	1.050	1.080	1.070	1.100	166,000	179,480	1.0812	0.277	0.271	0.279	0.277	0.284	642,172	0.2795	-0.93%
2009-04-27	0	1.080	1.080	1.130	1.080	1.080	20,000	21,600	1.0800	0.279	0.279	0.292	0.279	0.279	77,370	0.2792	-6.09%
2009-04-24	0	1.150	1.130	1.160	-	-	0	0	-	0.297	0.292	0.300	-	-	0	-	0.00%
2009-04-23	0	1.150	1.110	1.160	1.100	1.160	32,000	36,720	1.1475	0.297	0.287	0.300	0.284	0.300	123,792	0.2966	0.00%
2009-04-22	0	1.150	1.120	1.150	1.150	1.150	30,000	34,500	1.1500	0.297	0.290	0.297	0.297	0.297	116,055	0.2973	0.00%
2009-04-21	0	1.150	1.120	1.150	-	-	0	0	-	0.297	0.290	0.297	-	-	0	-	0.00%
2009-04-20	0	1.150	1.140	1.170	1.140	1.160	360,000	413,900	1.1497	0.297	0.295	0.302	0.295	0.300	1,392,662	0.2972	0.88%
2009-04-17	0	1.140	1.130	1.150	1.140	1.150	650,000	744,500	1.1454	0.295	0.292	0.297	0.295	0.297	2,514,529	0.2961	0.00%
2009-04-16	0	1.140	1.140	1.150	1.140	1.150	232,000	264,580	1.1404	0.295	0.295	0.297	0.295	0.297	897,493	0.2948	-0.87%
2009-04-15	0	1.150	1.120	1.150	1.130	1.160	1,012,000	1,157,160	1.1434	0.297	0.290	0.297	0.292	0.300	3,914,928	0.2956	1.77%
2009-04-14	0	1.130	1.130	1.140	1.130	1.140	152,000	172,000	1.1316	0.292	0.292	0.295	0.292	0.295	588,013	0.2925	0.00%
2009-04-09	0	1.130	1.090	1.130	1.060	1.130	322,000	355,660	1.1045	0.292	0.282	0.292	0.274	0.292	1,245,659	0.2855	7.62%
2009-04-08	0	1.050	1.040	1.090	1.040	1.050	170,000	177,300	1.0429	0.271	0.269	0.282	0.269	0.271	657,646	0.2696	-1.87%
2009-04-07	0	1.070	1.050	1.070	-	-	0	0	-	0.277	0.271	0.277	-	-	0	-	0.00%
2009-04-06	0	1.070	1.050	1.070	1.070	1.070	30,000	32,100	1.0700	0.277	0.271	0.277	0.277	0.277	116,055	0.2766	1.90%
2009-04-03	0	1.050	1.030	1.100	1.050	1.100	56,000	59,300	1.0589	0.271	0.266	0.284	0.271	0.284	216,636	0.2737	0.00%
2009-04-02	0	1.050	1.040	1.050	1.050	1.050	70,000	73,500	1.0500	0.271	0.269	0.271	0.271	0.271	270,795	0.2714	0.96%
2009-04-01	0	1.040	1.030	1.060	-	-	0	0	-	0.269	0.266	0.274	-	-	0	-	0.00%
2009-03-31	0	1.040	1.030	1.090	1.040	1.050	110,000	114,700	1.0427	0.269	0.266	0.282	0.269	0.271	425,536	0.2695	0.97%
2009-03-30	0	1.030	1.030	1.050	1.020	1.100	260,000	275,000	1.0577	0.266	0.266	0.271	0.264	0.284	1,005,812	0.2734	-2.83%
2009-03-27	0	1.060	1.040	1.070	1.060	1.060	50,000	53,000	1.0600	0.274	0.269	0.277	0.274	0.274	193,425	0.2740	-0.93%
2009-03-26	0	1.070	1.040	1.070	1.070	1.090	131,000	140,720	1.0742	0.277	0.269	0.277	0.277	0.282	506,774	0.2777	0.00%
2009-03-25	0	1.070	1.060	1.070	1.070	1.070	62,000	66,340	1.0700	0.277	0.274	0.277	0.277	0.277	239,847	0.2766	0.00%
2009-03-24	0	1.070	1.030	1.070	1.050	1.070	140,000	147,900	1.0564	0.277	0.266	0.277	0.271	0.277	541,591	0.2731	1.90%
2009-03-23	0	1.050	1.050	1.070	1.050	1.050	144,000	151,200	1.0500	0.271	0.271	0.277	0.271	0.271	557,065	0.2714	1.94%
2009-03-20	0	1.030	1.020	1.040	1.030	1.060	66,000	68,540	1.0385	0.266	0.264	0.269	0.266	0.274	255,321	0.2684	-2.83%
2009-03-19	0	1.060	1.040	1.070	-	-	0	0	-	0.274	0.269	0.277	-	-	0	-	0.00%
2009-03-18	0	1.060	1.030	1.060	1.060	1.060	110,000	116,600	1.0600	0.274	0.266	0.274	0.274	0.274	425,536	0.2740	0.00%
2009-03-17	0	1.060	1.040	1.080	1.060	1.060	22,000	23,320	1.0600	0.274	0.269	0.279	0.274	0.274	85,107	0.2740	0.00%
2009-03-16	0	1.060	1.040	1.090	-	-	0	0	-	0.274	0.269	0.282	-	-	0	-	0.00%
2009-03-13	0	1.060	1.050	1.060	1.060	1.060	20,000	21,200	1.0600	0.274	0.271	0.274	0.274	0.274	77,370	0.2740	-1.85%
2009-03-12	0	1.080	1.050	1.080	-	-	0	0	-	0.279	0.271	0.279	-	-	0	-	-1.82%
2009-03-11	0	1.100	1.040	1.100	1.040	1.110	120,000	129,100	1.0758	0.284	0.269	0.284	0.269	0.287	464,221	0.2781	3.77%
2009-03-10	0	1.060	1.030	1.070	1.030	1.070	174,000	183,320	1.0536	0.274	0.266	0.277	0.266	0.277	673,120	0.2723	2.91%
2009-03-09	0	1.030	1.030	1.050	1.030	1.030	14,000	14,420	1.0300	0.266	0.266	0.271	0.266	0.266	54,159	0.2663	-1.90%
2009-03-06	0	1.050	1.040	1.070	1.030	1.060	50,000	52,700	1.0540	0.271	0.269	0.277	0.266	0.274	193,425	0.2725	-1.87%
2009-03-05	0	1.070	1.050	1.070	1.070	1.070	60,000	64,200	1.0700	0.277	0.271	0.277	0.277	0.277	232,110	0.2766	1.90%
2009-03-04	0	1.050	1.030	1.080	1.050	1.050	50,000	52,500	1.0500	0.271	0.266	0.279	0.271	0.271	193,425	0.2714	0.00%
2009-03-03	0	1.050	1.040	1.050	1.050	1.050	70,000	72,700	1.0386	0.271	0.269	0.271	0.271	0.271	270,795	0.2685	0.00%
2009-03-02	0	1.050	1.020	1.050	1.050	1.050	40,000	42,000	1.0500	0.271	0.264	0.271	0.271	0.271	154,740	0.2714	0.00%
2009-02-27	0	1.050	1.030	1.070	-	-	0	0	-	0.271	0.266	0.277	-	-	0	-	0.00%
2009-02-26	0	1.050	1.040	1.100	1.050	1.050	64,000	67,200	1.0500	0.271	0.269	0.284	0.271	0.271	247,584	0.2714	0.00%
2009-02-25	0	1.050	1.050	1.090	1.050	1.050	4,000	4,200	1.0500	0.271	0.271	0.282	0.271	0.271	15,474	0.2714	-0.94%
2009-02-24	0	1.060	1.060	1.090	1.050	1.060	36,000	38,100	1.0583	0.274	0.274	0.282	0.271	0.274	139,266	0.2736	-2.75%
2009-02-23	0	1.090	1.050	1.090	1.070	1.100	84,000	90,240	1.0743	0.282	0.271	0.282	0.277	0.284	324,954	0.2777	1.87%
2009-02-20	0	1.070	1.050	1.070	1.070	1.070	100,000	107,000	1.0700	0.277	0.271	0.277	0.277	0.277	386,851	0.2766	0.00%
2009-02-19	0	1.070	1.070	1.090	1.060	1.130	190,000	203,120	1.0691	0.277	0.277	0.282	0.274	0.292	735,016	0.2763	0.00%
2009-02-18	0	1.070	1.030	1.070	1.020	1.070	306,000	318,220	1.0399	0.277	0.266	0.277	0.264	0.277	1,183,763	0.2688	-2.73%
2009-02-17	0	1.100	1.040	1.100	-	-	0	0	-	0.284	0.269	0.284	-	-	0	-	0.00%
2009-02-16	0	1.100	1.080	1.100	-	-	0	0	-	0.284	0.279	0.284	-	-	0	-	0.00%
2009-02-13	0	1.100	1.080	1.150	1.080	1.100	120,000	130,000	1.0833	0.284	0.279	0.297	0.279	0.284	464,221	0.2800	1.85%
2009-02-12	0	1.080	1.040	1.080	-	-	0	0	-	0.279	0.269	0.279	-	-	0	-	0.00%
2009-02-11	0	1.080	1.040	1.080	1.080	1.080	16,000	17,280	1.0800	0.279	0.269	0.279	0.279	0.279	61,896	0.2792	0.00%
2009-02-10	0	1.080	1.060	1.080	1.080	1.080	20,000	21,600	1.0800	0.279	0.274	0.279	0.279	0.279	77,370	0.2792	0.00%
2009-02-09	0	1.080	1.050	1.090	-	-	0	0	-	0.279	0.271	0.282	-	-	0	-	0.00%
2009-02-06	0	1.080	1.040	1.090	1.080	1.090	30,000	32,600	1.0867	0.279	0.269	0.282	0.279	0.282	116,055	0.2809	-0.92%
2009-02-05	0	1.090	1.050	1.090	-	-	0	0	-	0.282	0.271	0.282	-	-	0	-	0.00%
2009-02-04	0	1.090	1.070	1.090	1.070	1.090	70,000	75,300	1.0757	0.282	0.277	0.282	0.277	0.282	270,795	0.2781	-0.91%
2009-02-03	0	1.100	1.070	1.120	1.100	1.100	50,000	55,000	1.1000	0.284	0.277	0.290	0.284	0.284	193,425	0.2843	0.00%
2009-02-02	0	1.100	1.060	1.120	1.100	1.100	50,000	55,000	1.1000	0.284	0.274	0.290	0.284	0.284	193,425	0.2843	-0.90%
2009-01-30	0	1.110	1.040	1.110	1.100	1.110	86,000	94,660	1.1007	0.287	0.269	0.287	0.284	0.287	332,692	0.2845	-0.89%
2009-01-29	0	1.120	1.030	1.120	1.150	1.150	4,000	4,600	1.1500	0.290	0.266	0.290	0.297	0.297	15,474	0.2973	1.82%
2009-01-23	0	1.100	1.040	1.150	1.020	1.100	60,000	63,600	1.0600	0.284	0.269	0.297	0.264	0.284	232,110	0.2740	0.00%
2009-01-22	0	1.100	1.020	1.140	-	-	0	0	-	0.284	0.264	0.295	-	-	0	-	0.00%
2009-01-21	0	1.100	1.020	1.150	-	-	0	0	-	0.284	0.264	0.297	-	-	0	-	0.00%
2009-01-20	0	1.100	1.080	1.120	-	-	0	0	-	0.284	0.279	0.290	-	-	0	-	0.00%
2009-01-19	0	1.100	1.040	1.150	-	-	0	0	-	0.284	0.269	0.297	-	-	0	-	0.00%
2009-01-16	0	1.100	1.100	1.150	1.100	1.590	34,000	39,760	1.1694	0.284	0.284	0.297	0.284	0.411	131,529	0.3023	1.85%
2009-01-15	0	1.080	1.020	1.080	-	-	0	0	-	0.279	0.264	0.279	-	-	0	-	0.00%
2009-01-14	0	1.080	1.020	1.100	1.080	1.080	224,000	241,920	1.0800	0.279	0.264	0.284	0.279	0.279	866,545	0.2792	-0.92%
2009-01-13	0	1.090	1.050	1.120	1.090	1.090	14,000	15,260	1.0900	0.282	0.271	0.290	0.282	0.282	54,159	0.2818	0.93%
2009-01-12	0	1.080	1.030	1.080	-	-	0	0	-	0.279	0.266	0.279	-	-	0	-	0.00%
2009-01-09	0	1.080	1.020	1.120	-	-	0	0	-	0.279	0.264	0.290	-	-	0	-	0.00%
2009-01-08	0	1.080	1.050	1.130	-	-	0	0	-	0.279	0.271	0.292	-	-	0	-	-1.82%
2009-01-07	0	1.100	1.020	1.100	1.030	1.100	82,000	87,340	1.0651	0.284	0.264	0.284	0.266	0.284	317,217	0.2753	0.00%
2009-01-06	0	1.100	1.030	1.100	-	-	0	0	-	0.284	0.266	0.284	-	-	0	-	0.00%
2009-01-05	0	1.100	1.050	1.120	1.100	1.100	10,000	11,000	1.1000	0.284	0.271	0.290	0.284	0.284	38,685	0.2843	6.80%
2009-01-02	0	1.030	1.030	1.100	-	-	0	0	-	0.266	0.266	0.284	-	-	0	-	0.98%
2008-12-31	0	1.020	1.010	1.080	1.020	1.040	50,000	51,400	1.0280	0.264	0.261	0.279	0.264	0.269	193,425	0.2657	-5.56%
2008-12-30	0	1.080	1.040	1.150	1.020	1.080	90,000	94,500	1.0500	0.279	0.269	0.297	0.264	0.279	348,166	0.2714	-1.82%
2008-12-29	0	1.100	1.040	1.150	-	-	0	0	-	0.284	0.269	0.297	-	-	0	-	0.00%
2008-12-24	0	1.100	1.030	1.150	1.030	1.150	114,000	123,640	1.0846	0.284	0.266	0.297	0.266	0.297	441,010	0.2804	1.85%
2008-12-23	0	1.080	1.080	1.130	1.080	1.080	30,000	32,400	1.0800	0.279	0.279	0.292	0.279	0.279	116,055	0.2792	-3.57%
2008-12-22	0	1.120	1.010	1.120	1.120	1.150	22,000	25,240	1.1473	0.290	0.261	0.290	0.290	0.297	85,107	0.2966	0.00%
2008-12-19	0	1.120	1.080	1.120	1.120	1.120	30,000	33,600	1.1200	0.290	0.279	0.290	0.290	0.290	116,055	0.2895	1.82%
2008-12-18	0	1.100	1.080	1.100	1.100	1.100	20,000	22,000	1.1000	0.284	0.279	0.284	0.284	0.284	77,370	0.2843	0.00%
2008-12-17	0	1.100	1.100	1.160	-	-	0	0	-	0.284	0.284	0.300	-	-	0	-	0.00%
2008-12-16	0	1.100	1.110	1.150	-	-	0	0	-	0.284	0.287	0.297	-	-	0	-	0.00%
2008-12-15	0	1.100	1.020	1.180	-	-	0	0	-	0.284	0.264	0.305	-	-	0	-	0.00%
2008-12-12	0	1.100	1.070	1.150	-	-	0	0	-	0.284	0.277	0.297	-	-	0	-	0.00%
2008-12-11	0	1.100	1.100	1.130	1.100	1.160	274,000	306,800	1.1197	0.284	0.284	0.292	0.284	0.300	1,059,971	0.2894	-6.78%
2008-12-10	0	1.180	1.180	1.220	-	-	0	0	-	0.305	0.305	0.315	-	-	0	-	2.61%
2008-12-09	0	1.150	1.100	1.150	1.150	1.150	60,000	69,000	1.1500	0.297	0.284	0.297	0.297	0.297	232,110	0.2973	0.00%
2008-12-08	0	1.150	1.100	1.170	1.150	1.150	60,000	69,000	1.1500	0.297	0.284	0.302	0.297	0.297	232,110	0.2973	0.00%
2008-12-05	0	1.150	1.130	1.150	-	-	0	0	-	0.297	0.292	0.297	-	-	0	-	-0.86%
2008-12-04	0	1.160	1.140	1.200	-	-	0	0	-	0.300	0.295	0.310	-	-	0	-	0.00%
2008-12-03	0	1.160	1.150	1.160	1.160	1.160	22,000	25,520	1.1600	0.300	0.297	0.300	0.300	0.300	85,107	0.2999	0.00%
2008-12-02	0	1.160	1.130	1.160	-	-	0	0	-	0.300	0.292	0.300	-	-	0	-	0.00%
2008-12-01	0	1.160	1.130	1.180	-	-	0	0	-	0.300	0.292	0.305	-	-	0	-	0.00%
2008-11-28	0	1.160	1.130	1.160	1.140	1.160	62,000	71,020	1.1455	0.300	0.292	0.300	0.295	0.300	239,847	0.2961	0.87%
2008-11-27	0	1.150	1.110	1.150	-	-	0	0	-	0.297	0.287	0.297	-	-	0	-	0.00%
2008-11-26	0	1.150	1.050	1.150	-	-	0	0	-	0.297	0.271	0.297	-	-	0	-	0.00%
2008-11-25	0	1.150	1.000	1.150	-	-	0	0	-	0.297	0.258	0.297	-	-	0	-	0.00%
2008-11-24	0	1.150	1.080	1.180	-	-	0	0	-	0.297	0.279	0.305	-	-	0	-	0.00%
2008-11-21	0	1.150	1.010	1.200	-	-	0	0	-	0.297	0.261	0.310	-	-	0	-	0.00%
2008-11-20	0	1.150	1.020	1.150	-	-	0	0	-	0.297	0.264	0.297	-	-	0	-	0.00%
2008-11-19	0	1.150	1.100	1.190	1.120	1.150	96,000	109,800	1.1438	0.297	0.284	0.308	0.290	0.297	371,377	0.2957	-4.17%
2008-11-18	0	1.200	1.030	1.250	1.100	1.200	204,000	231,600	1.1353	0.310	0.266	0.323	0.284	0.310	789,175	0.2935	7.14%
2008-11-17	0	1.120	-	1.590	-	-	0	0	-	0.290	-	0.411	-	-	0	-	0.00%
2008-11-14	0	1.120	0.980	1.170	-	-	0	0	-	0.290	0.253	0.302	-	-	0	-	0.00%
2008-11-13	0	1.120	1.000	1.130	1.100	1.120	20,000	22,200	1.1100	0.290	0.258	0.292	0.284	0.290	77,370	0.2869	0.90%
2008-11-12	0	1.110	1.060	1.170	-	-	0	0	-	0.287	0.274	0.302	-	-	0	-	0.00%
2008-11-11	0	1.110	1.000	1.180	-	-	0	0	-	0.287	0.258	0.305	-	-	0	-	0.00%
2008-11-10	0	1.110	1.110	1.140	1.100	1.100	20,000	22,000	1.1000	0.287	0.287	0.295	0.284	0.284	77,370	0.2843	1.83%
2008-11-07	0	1.090	1.090	1.180	-	-	0	0	-	0.282	0.282	0.305	-	-	0	-	0.93%
2008-11-06	0	1.080	1.010	1.200	-	-	0	0	-	0.279	0.261	0.310	-	-	0	-	0.00%
2008-11-05	0	1.080	1.070	1.210	1.080	1.120	44,000	48,860	1.1105	0.279	0.277	0.313	0.279	0.290	170,214	0.2870	2.86%
2008-11-04	0	1.050	1.070	1.210	-	-	0	0	-	0.271	0.277	0.313	-	-	0	-	3.96%
2008-11-03	0	1.010	1.010	1.180	1.010	1.150	40,000	43,800	1.0950	0.261	0.261	0.305	0.261	0.297	154,740	0.2831	-8.18%
2008-10-31	0	1.100	0.980	1.190	-	-	0	0	-	0.284	0.253	0.308	-	-	0	-	0.00%
2008-10-30	0	1.100	1.130	1.150	1.100	1.120	62,000	68,440	1.1039	0.284	0.292	0.297	0.284	0.290	239,847	0.2853	-4.35%
2008-10-29	0	1.150	0.980	1.150	1.160	1.160	2,000	2,320	1.1600	0.297	0.253	0.297	0.300	0.300	7,737	0.2999	0.88%
2008-10-28	0	1.140	0.970	1.140	1.150	1.150	70,000	80,500	1.1500	0.295	0.251	0.295	0.297	0.297	270,795	0.2973	0.88%
2008-10-27	0	1.130	0.980	1.130	0.980	1.130	180,000	178,000	0.9889	0.292	0.253	0.292	0.253	0.292	696,331	0.2556	1.80%
2008-10-24	0	1.110	0.980	1.180	-	-	0	0	-	0.287	0.253	0.305	-	-	0	-	0.00%
2008-10-23	0	1.110	1.000	1.180	1.000	1.110	40,000	42,200	1.0550	0.287	0.258	0.305	0.258	0.287	154,740	0.2727	0.91%
2008-10-22	0	1.100	1.000	1.200	-	-	0	0	-	0.284	0.258	0.310	-	-	0	-	0.00%
2008-10-21	0	1.100	1.000	1.150	1.100	1.120	150,000	166,500	1.1100	0.284	0.258	0.297	0.284	0.290	580,276	0.2869	-6.78%
2008-10-20	0	1.180	1.100	1.200	-	-	0	0	-	0.305	0.284	0.310	-	-	0	-	0.00%
2008-10-17	0	1.180	1.080	1.180	-	-	0	0	-	0.305	0.279	0.305	-	-	0	-	0.00%
2008-10-16	0	1.180	1.090	1.250	1.180	1.180	30,000	35,400	1.1800	0.305	0.282	0.323	0.305	0.305	116,055	0.3050	0.00%
2008-10-15	0	1.180	1.100	1.180	1.190	1.190	40,000	47,600	1.1900	0.305	0.284	0.305	0.308	0.308	154,740	0.3076	2.61%
2008-10-14	0	1.150	1.150	1.160	1.140	1.140	10,000	11,400	1.1400	0.297	0.297	0.300	0.295	0.295	38,685	0.2947	0.88%
2008-10-13	0	1.140	1.060	1.160	1.140	1.140	20,000	22,800	1.1400	0.295	0.274	0.300	0.295	0.295	77,370	0.2947	4.59%
2008-10-10	0	1.090	1.090	1.110	1.090	1.110	222,000	244,320	1.1005	0.282	0.282	0.287	0.282	0.287	858,808	0.2845	-12.10%
2008-10-09	0	1.240	1.150	1.240	1.180	1.300	104,000	126,800	1.2192	0.321	0.297	0.321	0.305	0.336	402,325	0.3152	5.08%
2008-10-08	0	1.180	1.160	1.200	1.160	1.180	40,000	46,600	1.1650	0.305	0.300	0.310	0.300	0.305	154,740	0.3011	-5.60%
2008-10-06	0	1.250	1.210	1.310	1.250	1.250	22,000	27,500	1.2500	0.323	0.313	0.339	0.323	0.323	85,107	0.3231	-7.41%
2008-10-03	0	1.350	1.210	1.350	1.240	1.350	30,000	37,460	1.2487	0.349	0.313	0.349	0.321	0.349	116,055	0.3228	9.76%
2008-10-02	0	1.230	1.250	1.330	-	-	0	0	-	0.318	0.323	0.344	-	-	0	-	0.00%
2008-09-30	0	1.230	1.100	1.240	-	-	0	0	-	0.318	0.284	0.321	-	-	0	-	0.00%
2008-09-29	0	1.230	1.220	1.250	1.220	1.250	8,000	9,880	1.2350	0.318	0.315	0.323	0.315	0.323	30,948	0.3192	-8.89%
2008-09-26	0	1.350	1.250	1.350	1.310	1.350	20,000	26,840	1.3420	0.349	0.323	0.349	0.339	0.349	77,370	0.3469	4.65%
2008-09-25	0	1.290	1.120	1.290	-	-	0	0	-	0.333	0.290	0.333	-	-	0	-	-0.77%
2008-09-24	0	1.300	1.100	1.310	-	-	0	0	-	0.336	0.284	0.339	-	-	0	-	0.00%
2008-09-23	0	1.300	0.800	1.320	-	-	0	0	-	0.336	0.207	0.341	-	-	0	-	0.00%
2008-09-22	0	1.300	1.160	1.300	-	-	0	0	-	0.336	0.300	0.336	-	-	0	-	0.00%
2008-09-19	0	1.300	1.190	1.300	-	-	0	0	-	0.336	0.308	0.336	-	-	0	-	-0.76%
2008-09-18	0	1.310	1.200	1.310	1.220	1.310	50,000	61,900	1.2380	0.339	0.310	0.339	0.315	0.339	193,425	0.3200	1.55%
2008-09-17	0	1.290	1.250	1.290	1.280	1.300	320,000	410,600	1.2831	0.333	0.323	0.333	0.331	0.336	1,237,922	0.3317	-0.77%
2008-09-16	0	1.300	1.250	1.300	1.100	1.300	76,000	88,600	1.1658	0.336	0.323	0.336	0.284	0.336	294,006	0.3014	2.36%
2008-09-12	0	1.270	1.220	1.270	-	-	0	0	-	0.328	0.315	0.328	-	-	0	-	-0.78%
2008-09-11	0	1.280	1.210	1.280	1.160	1.310	150,000	185,060	1.2337	0.331	0.313	0.331	0.300	0.339	580,276	0.3189	-0.78%
2008-09-10	0	1.290	1.290	1.300	1.200	1.200	14,000	16,800	1.2000	0.333	0.333	0.336	0.310	0.310	54,159	0.3102	-2.27%
2008-09-09	0	1.320	1.200	1.340	-	-	0	0	-	0.341	0.310	0.346	-	-	0	-	0.00%
2008-09-08	0	1.320	-	1.320	-	-	0	0	-	0.341	-	0.341	-	-	0	-	0.00%
2008-09-05	0	1.320	1.250	1.320	1.320	1.320	30,000	39,600	1.3200	0.341	0.323	0.341	0.341	0.341	116,055	0.3412	0.00%
2008-09-04	0	1.320	1.280	1.330	-	-	0	0	-	0.341	0.331	0.344	-	-	0	-	0.00%
2008-09-03	0	1.320	1.260	1.330	-	-	0	0	-	0.341	0.326	0.344	-	-	0	-	0.00%
2008-09-02	0	1.320	1.100	1.350	-	-	0	0	-	0.341	0.284	0.349	-	-	0	-	0.00%
2008-09-01	0	1.320	1.200	1.480	-	-	0	0	-	0.341	0.310	0.383	-	-	0	-	0.00%
2008-08-29	0	1.320	1.280	1.350	1.320	1.320	58,000	76,560	1.3200	0.341	0.331	0.349	0.341	0.341	224,373	0.3412	1.54%
2008-08-28	0	1.300	1.200	1.320	-	-	0	0	-	0.336	0.310	0.341	-	-	0	-	0.00%
2008-08-27	0	1.300	1.260	1.320	-	-	0	0	-	0.336	0.326	0.341	-	-	0	-	0.00%
2008-08-26	0	1.300	1.260	1.300	-	-	0	0	-	0.336	0.326	0.336	-	-	0	-	-1.52%
2008-08-25	0	1.320	1.280	1.320	1.320	1.320	106,000	139,920	1.3200	0.341	0.331	0.341	0.341	0.341	410,062	0.3412	0.76%
2008-08-21	0	1.310	-	1.550	-	-	0	0	-	0.339	-	0.401	-	-	0	-	-0.00%
2008-08-20	0	1.410	1.390	1.410	1.390	1.410	42,000	58,760	1.3990	0.339	0.334	0.339	0.334	0.339	174,880	0.3360	1.44%
2008-08-19	0	1.390	1.370	1.400	-	-	0	0	-	0.334	0.329	0.336	-	-	0	-	0.00%
2008-08-18	0	1.390	1.360	1.410	1.390	1.390	6,000	8,340	1.3900	0.334	0.327	0.339	0.334	0.334	24,983	0.3338	0.00%
2008-08-15	0	1.390	1.380	1.400	1.390	1.390	20,000	27,800	1.3900	0.334	0.331	0.336	0.334	0.334	83,276	0.3338	0.72%
2008-08-14	0	1.380	1.380	1.400	1.380	1.380	48,000	66,240	1.3800	0.331	0.331	0.336	0.331	0.331	199,863	0.3314	0.00%
2008-08-13	0	1.380	1.370	1.380	1.380	1.390	160,000	221,000	1.3813	0.331	0.329	0.331	0.331	0.334	666,210	0.3317	-0.72%
2008-08-12	0	1.390	1.370	1.390	1.380	1.390	42,000	58,300	1.3881	0.334	0.329	0.334	0.331	0.334	174,880	0.3334	0.72%
2008-08-11	0	1.380	1.360	1.380	-	-	0	0	-	0.331	0.327	0.331	-	-	0	-	0.00%
2008-08-08	0	1.380	1.360	1.480	-	-	10,000	14,900	1.4900	0.331	0.327	0.355	-	-	41,638	0.3578	0.00%
2008-08-07	0	1.380	1.350	1.400	-	-	0	0	-	0.331	0.324	0.336	-	-	0	-	0.00%
2008-08-05	0	1.380	1.360	1.400	-	-	0	0	-	0.331	0.327	0.336	-	-	0	-	0.00%
2008-08-04	0	1.380	-	1.400	1.380	1.380	50,000	69,000	1.3800	0.331	-	0.336	0.331	0.331	208,191	0.3314	-0.72%
2008-08-01	0	1.390	1.390	1.500	1.390	1.420	32,000	44,600	1.3938	0.334	0.334	0.360	0.334	0.341	133,242	0.3347	-2.11%
2008-07-31	0	1.420	1.400	1.420	1.400	1.420	222,000	310,840	1.4002	0.341	0.336	0.341	0.336	0.341	924,366	0.3363	1.43%
2008-07-30	0	1.400	1.390	1.450	1.400	1.400	54,000	75,600	1.4000	0.336	0.334	0.348	0.336	0.336	224,846	0.3362	-1.41%
2008-07-29	0	1.420	1.380	1.430	1.400	1.420	38,000	53,360	1.4042	0.341	0.331	0.343	0.336	0.341	158,225	0.3372	1.43%
2008-07-28	0	1.400	1.380	1.400	1.400	1.400	10,000	14,000	1.4000	0.336	0.331	0.336	0.336	0.336	41,638	0.3362	0.00%
2008-07-25	0	1.400	1.400	1.440	1.380	1.400	56,000	78,280	1.3979	0.336	0.336	0.346	0.331	0.336	233,173	0.3357	-2.78%
2008-07-24	0	1.440	1.400	1.440	-	-	0	0	-	0.346	0.336	0.346	-	-	0	-	0.00%
2008-07-23	0	1.440	1.400	1.440	1.430	1.450	20,000	28,800	1.4400	0.346	0.336	0.346	0.343	0.348	83,276	0.3458	4.35%
2008-07-22	0	1.380	1.380	1.400	1.380	1.420	240,000	335,940	1.3998	0.331	0.331	0.336	0.331	0.341	999,315	0.3362	-1.43%
2008-07-21	0	1.400	1.330	1.400	1.400	1.440	122,000	172,300	1.4123	0.336	0.319	0.336	0.336	0.346	507,985	0.3392	-3.45%
2008-07-18	0	1.450	1.440	1.450	1.400	1.450	274,000	395,340	1.4428	0.348	0.346	0.348	0.336	0.348	1,140,884	0.3465	0.00%
2008-07-17	0	1.450	1.440	1.450	1.430	1.480	36,000	52,580	1.4606	0.348	0.346	0.348	0.343	0.355	149,897	0.3508	-1.36%
2008-07-16	0	1.470	1.430	1.470	1.450	1.470	238,000	345,160	1.4503	0.353	0.343	0.353	0.348	0.353	990,987	0.3483	0.00%
2008-07-15	0	1.470	1.460	1.490	-	-	0	0	-	0.353	0.351	0.358	-	-	0	-	0.00%
2008-07-14	0	1.470	1.460	1.500	1.470	1.470	114,000	167,580	1.4700	0.353	0.351	0.360	0.353	0.353	474,675	0.3530	0.00%
2008-07-11	0	1.470	1.470	1.510	1.470	1.470	20,000	29,400	1.4700	0.353	0.353	0.363	0.353	0.353	83,276	0.3530	-1.34%
2008-07-10	0	1.490	1.470	1.490	1.480	1.490	172,000	254,640	1.4805	0.358	0.353	0.358	0.355	0.358	716,176	0.3556	0.68%
2008-07-09	0	1.480	1.460	1.480	1.470	1.480	74,000	108,820	1.4705	0.355	0.351	0.355	0.353	0.355	308,122	0.3532	0.68%
2008-07-08	0	1.470	1.450	1.470	1.470	1.470	20,000	29,400	1.4700	0.353	0.348	0.353	0.353	0.353	83,276	0.3530	0.68%
2008-07-07	0	1.460	1.460	1.470	1.450	1.480	196,000	286,100	1.4597	0.351	0.351	0.353	0.348	0.355	816,107	0.3506	0.69%
2008-07-04	0	1.450	1.450	1.480	1.450	1.480	50,000	72,760	1.4552	0.348	0.348	0.355	0.348	0.355	208,191	0.3495	0.00%
2008-07-03	0	1.450	1.340	1.480	1.450	1.460	96,000	139,500	1.4531	0.348	0.322	0.355	0.348	0.351	399,726	0.3490	-2.03%
2008-07-02	0	1.480	1.460	1.480	1.480	1.480	50,000	74,000	1.4800	0.355	0.351	0.355	0.355	0.355	208,191	0.3554	0.00%
2008-06-30	0	1.480	1.460	1.490	1.480	1.500	120,000	179,000	1.4917	0.355	0.351	0.358	0.355	0.360	499,657	0.3582	0.00%
2008-06-27	0	1.480	1.460	1.590	1.480	1.500	70,000	103,800	1.4829	0.355	0.351	0.382	0.355	0.360	291,467	0.3561	0.00%
2008-06-26	0	1.480	1.470	1.490	-	-	0	0	-	0.355	0.353	0.358	-	-	0	-	0.00%
2008-06-25	0	1.480	1.460	1.490	-	-	0	0	-	0.355	0.351	0.358	-	-	0	-	0.00%
2008-06-24	0	1.480	1.470	1.500	1.480	1.480	30,000	44,400	1.4800	0.355	0.353	0.360	0.355	0.355	124,914	0.3554	-1.33%
2008-06-23	0	1.500	1.480	1.540	-	-	0	0	-	0.360	0.355	0.370	-	-	0	-	0.00%
2008-06-20	0	1.500	1.500	1.550	-	-	0	0	-	0.360	0.360	0.372	-	-	0	-	1.35%
2008-06-19	0	1.480	1.480	1.520	1.480	1.480	6,000	8,880	1.4800	0.355	0.355	0.365	0.355	0.355	24,983	0.3554	-2.63%
2008-06-18	0	1.520	1.470	1.520	-	-	0	0	-	0.365	0.353	0.365	-	-	0	-	-1.94%
2008-06-17	0	1.550	1.460	1.550	1.490	1.560	50,000	75,200	1.5040	0.372	0.351	0.372	0.358	0.375	208,191	0.3612	4.73%
2008-06-16	0	1.480	1.470	1.490	1.480	1.480	50,000	74,000	1.4800	0.355	0.353	0.358	0.355	0.355	208,191	0.3554	0.68%
2008-06-13	0	1.470	1.460	1.500	1.470	1.470	120,000	176,400	1.4700	0.353	0.351	0.360	0.353	0.353	499,657	0.3530	0.00%
2008-06-12	0	1.470	1.470	1.500	1.470	1.480	222,000	327,020	1.4731	0.353	0.353	0.360	0.353	0.355	924,366	0.3538	-1.34%
2008-06-11	0	1.490	1.490	1.500	1.480	1.500	72,000	107,620	1.4947	0.358	0.358	0.360	0.355	0.360	299,794	0.3590	1.36%
2008-06-10	0	1.470	1.470	1.500	1.470	1.500	16,000	23,780	1.4863	0.353	0.353	0.360	0.353	0.360	66,621	0.3569	-2.00%
2008-06-06	0	1.500	1.480	1.500	1.500	1.500	46,000	69,000	1.5000	0.360	0.355	0.360	0.360	0.360	191,535	0.3602	0.00%
2008-06-05	0	1.500	1.480	1.510	1.500	1.500	36,000	54,000	1.5000	0.360	0.355	0.363	0.360	0.360	149,897	0.3602	1.35%
2008-06-04	0	1.480	1.470	1.480	1.480	1.480	90,000	133,200	1.4800	0.355	0.353	0.355	0.355	0.355	374,743	0.3554	-0.67%
2008-06-03	0	1.490	1.490	1.500	1.490	1.500	168,000	250,860	1.4932	0.358	0.358	0.360	0.358	0.360	699,520	0.3586	-0.67%
2008-06-02	0	1.500	1.480	1.500	1.500	1.500	270,000	405,000	1.5000	0.360	0.355	0.360	0.360	0.360	1,124,229	0.3602	0.00%
2008-05-30	0	1.500	1.480	1.500	-	-	0	0	-	0.360	0.355	0.360	-	-	0	-	-0.66%
2008-05-29	0	1.510	1.470	1.510	1.500	1.510	190,000	286,100	1.5058	0.363	0.353	0.363	0.360	0.363	791,124	0.3616	0.67%
2008-05-28	0	1.500	1.470	1.500	1.500	1.500	34,000	51,000	1.5000	0.360	0.353	0.360	0.360	0.360	141,570	0.3602	-0.66%
2008-05-27	0	1.510	1.460	1.510	1.510	1.510	20,000	30,200	1.5100	0.363	0.351	0.363	0.363	0.363	83,276	0.3626	0.00%
2008-05-26	0	1.510	1.470	1.510	1.510	1.510	14,000	21,140	1.5100	0.363	0.353	0.363	0.363	0.363	58,293	0.3626	0.00%
2008-05-23	0	1.510	1.470	1.510	1.510	1.510	20,000	30,200	1.5100	0.363	0.353	0.363	0.363	0.363	83,276	0.3626	2.72%
2008-05-22	0	1.470	1.470	1.490	1.470	1.500	350,000	519,400	1.4840	0.353	0.353	0.358	0.353	0.360	1,457,334	0.3564	-3.29%
2008-05-21	0	1.520	1.510	1.520	1.510	1.520	182,000	276,540	1.5195	0.365	0.363	0.365	0.363	0.365	757,814	0.3649	1.33%
2008-05-20	0	1.500	1.490	1.510	1.500	1.510	70,000	105,200	1.5029	0.360	0.358	0.363	0.360	0.363	291,467	0.3609	-0.66%
2008-05-19	0	1.510	1.490	1.530	1.500	1.510	136,000	204,500	1.5037	0.363	0.358	0.367	0.360	0.363	566,278	0.3611	0.00%
2008-05-16	0	1.510	1.490	1.560	1.510	1.510	22,000	33,220	1.5100	0.363	0.358	0.375	0.363	0.363	91,604	0.3626	0.00%
2008-05-15	0	1.510	1.510	1.530	1.500	1.510	90,000	135,400	1.5044	0.363	0.363	0.367	0.360	0.363	374,743	0.3613	0.00%
2008-05-14	0	1.510	1.500	1.510	1.510	1.510	10,000	15,100	1.5100	0.363	0.360	0.363	0.363	0.363	41,638	0.3626	0.00%
2008-05-13	0	1.510	1.510	1.560	1.500	1.510	46,000	69,060	1.5013	0.363	0.363	0.375	0.360	0.363	191,535	0.3606	0.67%
2008-05-09	0	1.500	1.500	1.530	1.480	1.480	108,000	160,760	1.4885	0.360	0.360	0.367	0.355	0.355	449,692	0.3575	-1.32%
2008-05-08	0	1.520	1.480	1.520	1.480	1.520	144,000	213,360	1.4817	0.365	0.355	0.365	0.355	0.365	599,589	0.3558	2.70%
2008-05-07	0	1.480	1.480	1.510	1.480	1.500	68,000	101,000	1.4853	0.355	0.355	0.363	0.355	0.360	283,139	0.3567	0.00%
2008-05-06	0	1.480	1.480	1.530	1.480	1.500	106,000	158,000	1.4906	0.355	0.355	0.367	0.355	0.360	441,364	0.3580	-3.27%
2008-05-05	0	1.530	1.500	1.530	1.530	1.530	48,000	73,440	1.5300	0.367	0.360	0.367	0.367	0.367	199,863	0.3675	2.00%
2008-05-02	0	1.500	1.470	1.530	-	-	42,000	63,840	1.5200	0.360	0.353	0.367	-	-	174,880	0.3651	0.00%
2008-04-30	0	1.500	1.490	1.550	-	-	60,000	90,000	1.5000	0.360	0.358	0.372	-	-	249,829	0.3602	0.00%
2008-04-29	0	1.500	1.500	1.560	1.500	1.500	70,000	105,000	1.5000	0.360	0.360	0.375	0.360	0.360	291,467	0.3602	0.00%
2008-04-28	0	1.500	1.500	1.560	1.500	1.500	32,000	48,000	1.5000	0.360	0.360	0.375	0.360	0.360	133,242	0.3602	0.00%
2008-04-25	0	1.500	1.500	1.560	-	-	0	0	-	0.360	0.360	0.375	-	-	0	-	0.00%
2008-04-24	0	1.500	1.500	1.550	1.500	1.500	4,000	6,000	1.5000	0.360	0.360	0.372	0.360	0.360	16,655	0.3602	0.00%
2008-04-23	0	1.500	1.500	1.560	1.500	1.540	28,000	42,720	1.5257	0.360	0.360	0.375	0.360	0.370	116,587	0.3664	-2.60%
2008-04-22	0	1.540	1.500	1.540	1.530	1.560	32,000	49,540	1.5481	0.370	0.360	0.370	0.367	0.375	133,242	0.3718	2.67%
2008-04-21	0	1.500	1.500	1.540	1.500	1.560	28,000	43,200	1.5429	0.360	0.360	0.370	0.360	0.375	116,587	0.3705	-2.60%
2008-04-18	0	1.540	1.480	1.540	1.500	1.540	40,000	60,320	1.5080	0.370	0.355	0.370	0.360	0.370	166,552	0.3622	2.67%
2008-04-17	0	1.500	1.500	1.520	1.500	1.510	54,000	81,200	1.5037	0.360	0.360	0.365	0.360	0.363	224,846	0.3611	0.00%
2008-04-16	0	1.500	1.500	1.560	1.500	1.500	40,000	60,000	1.5000	0.360	0.360	0.375	0.360	0.360	166,552	0.3602	-0.66%
2008-04-15	0	1.510	1.480	1.560	-	-	0	0	-	0.363	0.355	0.375	-	-	0	-	0.00%
2008-04-14	0	1.510	1.500	1.560	-	-	0	0	-	0.363	0.360	0.375	-	-	0	-	0.00%
2008-04-11	0	1.510	1.510	1.560	1.500	1.510	22,000	33,120	1.5055	0.363	0.363	0.375	0.360	0.363	91,604	0.3616	-2.58%
2008-04-10	0	1.550	1.490	1.560	1.550	1.550	38,000	58,900	1.5500	0.372	0.358	0.375	0.372	0.372	158,225	0.3723	3.33%
2008-04-09	0	1.500	1.500	1.550	1.500	1.500	12,000	18,000	1.5000	0.360	0.360	0.372	0.360	0.360	49,966	0.3602	-2.60%
2008-04-08	0	1.540	1.470	1.540	1.550	1.550	100,000	155,000	1.5500	0.370	0.353	0.370	0.372	0.372	416,381	0.3723	1.99%
2008-04-07	0	1.510	1.480	1.560	-	-	0	0	-	0.363	0.355	0.375	-	-	0	-	0.00%
2008-04-03	0	1.510	1.480	1.540	-	-	0	0	-	0.363	0.355	0.370	-	-	0	-	0.00%
2008-04-02	0	1.510	1.500	1.510	1.520	1.520	20,000	30,400	1.5200	0.363	0.360	0.363	0.365	0.365	83,276	0.3651	0.00%
2008-04-01	0	1.510	1.460	1.560	-	-	0	0	-	0.363	0.351	0.375	-	-	0	-	0.00%
2008-03-31	0	1.510	1.460	1.560	-	-	0	0	-	0.363	0.351	0.375	-	-	0	-	0.00%
2008-03-28	0	1.510	1.510	1.530	1.510	1.550	162,000	249,700	1.5414	0.363	0.363	0.367	0.363	0.372	674,537	0.3702	2.72%
2008-03-27	0	1.470	1.470	1.540	1.450	1.450	20,000	29,000	1.4500	0.353	0.353	0.370	0.348	0.348	83,276	0.3482	-2.65%
2008-03-26	0	1.510	1.450	1.550	-	-	0	0	-	0.363	0.348	0.372	-	-	0	-	0.00%
2008-03-25	0	1.510	1.450	1.560	1.510	1.540	110,000	166,700	1.5155	0.363	0.348	0.375	0.363	0.370	458,019	0.3640	-3.21%
2008-03-20	0	1.560	1.540	1.560	1.530	1.560	18,000	27,660	1.5367	0.375	0.370	0.375	0.367	0.375	74,949	0.3691	1.96%
2008-03-19	0	1.530	1.530	1.560	1.520	1.520	10,000	15,200	1.5200	0.367	0.367	0.375	0.365	0.365	41,638	0.3651	2.68%
2008-03-18	0	1.490	1.440	1.490	-	-	0	0	-	0.358	0.346	0.358	-	-	0	-	0.00%
2008-03-17	0	1.490	1.450	1.500	-	-	0	0	-	0.358	0.348	0.360	-	-	0	-	0.00%
2008-03-14	0	1.490	1.470	1.520	1.450	1.490	154,000	224,500	1.4578	0.358	0.353	0.365	0.348	0.358	641,227	0.3501	0.00%
2008-03-13	0	1.490	1.490	1.520	1.450	1.450	2,000	2,900	1.4500	0.358	0.358	0.365	0.348	0.348	8,328	0.3482	-1.32%
2008-03-12	0	1.510	1.450	1.510	1.500	1.510	76,000	114,360	1.5047	0.363	0.348	0.363	0.360	0.363	316,450	0.3614	-0.66%
2008-03-11	0	1.520	1.480	1.520	1.490	1.490	40,000	59,600	1.4900	0.365	0.355	0.365	0.358	0.358	166,552	0.3578	-1.30%
2008-03-10	0	1.540	1.480	1.540	1.540	1.540	60,000	92,400	1.5400	0.370	0.355	0.370	0.370	0.370	249,829	0.3699	2.67%
2008-03-07	0	1.500	1.480	1.500	-	-	0	0	-	0.360	0.355	0.360	-	-	0	-	0.00%
2008-03-06	0	1.500	1.480	1.500	1.500	1.500	158,000	237,000	1.5000	0.360	0.355	0.360	0.360	0.360	657,882	0.3602	0.00%
2008-03-05	0	1.500	1.500	1.540	1.500	1.500	80,000	120,000	1.5000	0.360	0.360	0.370	0.360	0.360	333,105	0.3602	-1.32%
2008-03-04	0	1.520	1.500	1.540	1.520	1.520	20,000	30,400	1.5200	0.365	0.360	0.370	0.365	0.365	83,276	0.3651	0.00%
2008-03-03	0	1.520	1.490	1.540	-	-	0	0	-	0.365	0.358	0.370	-	-	0	-	0.00%
2008-02-29	0	1.520	1.490	1.550	-	-	0	0	-	0.365	0.358	0.372	-	-	0	-	0.00%
2008-02-28	0	1.520	1.490	1.560	-	-	0	0	-	0.365	0.358	0.375	-	-	0	-	0.00%
2008-02-27	0	1.520	1.480	1.560	-	-	0	0	-	0.365	0.355	0.375	-	-	0	-	0.00%
2008-02-26	0	1.520	1.520	1.560	1.500	1.500	4,000	6,000	1.5000	0.365	0.365	0.375	0.360	0.360	16,655	0.3602	1.33%
2008-02-25	0	1.500	1.480	1.570	1.490	1.510	70,000	105,080	1.5011	0.360	0.355	0.377	0.358	0.363	291,467	0.3605	-0.66%
2008-02-22	0	1.510	1.490	1.540	1.500	1.510	74,990	112,695	1.5028	0.363	0.358	0.370	0.360	0.363	312,244	0.3609	-2.58%
2008-02-21	0	1.550	1.470	1.550	1.500	1.550	28,000	42,100	1.5036	0.372	0.353	0.372	0.360	0.372	116,587	0.3611	0.65%
2008-02-20	0	1.540	1.500	1.580	-	-	0	0	-	0.370	0.360	0.379	-	-	0	-	0.00%
2008-02-19	0	1.540	1.480	1.590	-	-	0	0	-	0.370	0.355	0.382	-	-	0	-	0.00%
2008-02-18	0	1.540	1.500	1.580	-	-	0	0	-	0.370	0.360	0.379	-	-	0	-	0.00%
2008-02-15	0	1.540	1.480	1.540	1.540	1.540	30,000	46,200	1.5400	0.370	0.355	0.370	0.370	0.370	124,914	0.3699	-2.53%
2008-02-14	0	1.580	1.540	1.580	1.540	1.590	30,000	46,700	1.5567	0.379	0.370	0.379	0.370	0.382	124,914	0.3739	5.33%
2008-02-13	0	1.500	1.430	1.520	1.500	1.540	48,000	72,320	1.5067	0.360	0.343	0.365	0.360	0.370	199,863	0.3618	-2.60%
2008-02-12	0	1.540	1.510	1.540	-	-	10,000	15,200	1.5200	0.370	0.363	0.370	-	-	41,638	0.3651	0.00%
2008-02-11	0	1.540	1.440	1.560	-	-	0	0	-	0.370	0.346	0.375	-	-	0	-	0.00%
2008-02-06	0	1.540	1.440	1.590	1.540	1.540	50,000	77,000	1.5400	0.370	0.346	0.382	0.370	0.370	208,191	0.3699	0.00%
2008-02-05	0	1.540	1.500	1.540	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	0.00%
2008-02-04	0	1.540	1.450	1.540	1.540	1.540	72,000	110,880	1.5400	0.370	0.348	0.370	0.370	0.370	299,794	0.3699	0.00%
2008-02-01	0	1.540	1.500	1.540	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	-0.65%
2008-01-31	0	1.550	1.470	1.550	-	-	0	0	-	0.372	0.353	0.372	-	-	0	-	0.00%
2008-01-30	0	1.550	1.480	1.550	1.550	1.550	2,000	3,100	1.5500	0.372	0.355	0.372	0.372	0.372	8,328	0.3723	4.03%
2008-01-29	0	1.490	1.450	1.550	-	-	0	0	-	0.358	0.348	0.372	-	-	0	-	0.00%
2008-01-28	0	1.490	1.430	1.540	-	-	0	0	-	0.358	0.343	0.370	-	-	0	-	0.00%
2008-01-25	0	1.490	1.490	1.540	1.480	1.540	8,000	12,080	1.5100	0.358	0.358	0.370	0.355	0.370	33,310	0.3626	-3.87%
2008-01-24	0	1.550	1.450	1.550	1.460	1.550	40,000	59,700	1.4925	0.372	0.348	0.372	0.351	0.372	166,552	0.3584	3.33%
2008-01-23	0	1.500	1.450	1.500	1.500	1.500	110,000	165,000	1.5000	0.360	0.348	0.360	0.360	0.360	458,019	0.3602	0.00%
2008-01-22	0	1.500	1.350	1.500	-	-	0	0	-	0.360	0.324	0.360	-	-	0	-	0.00%
2008-01-21	0	1.500	1.460	1.530	1.500	1.530	108,000	163,140	1.5106	0.360	0.351	0.367	0.360	0.367	449,692	0.3628	-2.60%
2008-01-18	0	1.540	1.470	1.550	1.470	1.540	12,000	17,780	1.4817	0.370	0.353	0.372	0.353	0.370	49,966	0.3558	1.99%
2008-01-17	0	1.510	1.450	1.530	-	-	0	0	-	0.363	0.348	0.367	-	-	0	-	0.00%
2008-01-16	0	1.510	1.310	1.510	1.450	1.510	76,000	110,960	1.4600	0.363	0.315	0.363	0.348	0.363	316,450	0.3506	4.14%
2008-01-15	0	1.450	1.450	1.590	-	-	0	0	-	0.348	0.348	0.382	-	-	0	-	0.00%
2008-01-14	0	1.450	1.450	1.560	1.450	1.450	20,000	29,000	1.4500	0.348	0.348	0.375	0.348	0.348	83,276	0.3482	-3.33%
2008-01-11	0	1.500	1.450	1.540	1.460	1.500	20,000	29,840	1.4920	0.360	0.348	0.370	0.351	0.360	83,276	0.3583	0.00%
2008-01-10	0	1.500	1.500	1.560	-	-	0	0	-	0.360	0.360	0.375	-	-	0	-	0.00%
2008-01-09	0	1.500	1.450	1.500	-	-	0	0	-	0.360	0.348	0.360	-	-	0	-	0.00%
2008-01-08	0	1.500	1.480	1.550	-	-	0	0	-	0.360	0.355	0.372	-	-	0	-	0.00%
2008-01-07	0	1.500	1.490	1.540	1.500	1.500	38,000	57,000	1.5000	0.360	0.358	0.370	0.360	0.360	158,225	0.3602	-2.60%
2008-01-04	0	1.540	1.450	1.550	1.500	1.540	170,000	255,800	1.5047	0.370	0.348	0.372	0.360	0.370	707,848	0.3614	-1.28%
2008-01-03	0	1.560	1.540	1.560	-	-	0	0	-	0.375	0.370	0.375	-	-	0	-	-1.89%
2008-01-02	0	1.590	1.510	1.600	-	-	0	0	-	0.382	0.363	0.384	-	-	0	-	0.00%
2007-12-31	0	1.590	1.500	1.600	-	-	0	0	-	0.382	0.360	0.384	-	-	0	-	0.00%
2007-12-28	0	1.590	1.580	1.650	-	-	0	0	-	0.382	0.379	0.396	-	-	0	-	0.00%
2007-12-27	0	1.590	1.510	1.800	-	-	0	0	-	0.382	0.363	0.432	-	-	0	-	0.00%
2007-12-24	0	1.590	1.510	1.640	-	-	0	0	-	0.382	0.363	0.394	-	-	0	-	0.00%
2007-12-21	0	1.590	1.590	1.600	1.500	1.550	180,000	274,680	1.5260	0.382	0.382	0.384	0.360	0.372	749,486	0.3665	-2.45%
2007-12-20	0	1.630	1.560	1.630	-	-	0	0	-	0.391	0.375	0.391	-	-	0	-	0.00%
2007-12-19	0	1.630	1.520	1.630	-	-	0	0	-	0.391	0.365	0.391	-	-	0	-	-1.21%
2007-12-18	0	1.650	1.650	1.850	1.530	1.820	46,000	71,140	1.5465	0.396	0.396	0.444	0.367	0.437	191,535	0.3714	4.43%
2007-12-17	0	1.580	1.470	1.590	1.560	1.580	154,000	242,240	1.5730	0.379	0.353	0.382	0.375	0.379	641,227	0.3778	1.28%
2007-12-14	0	1.560	1.420	1.560	1.560	1.560	2,000	3,120	1.5600	0.375	0.341	0.375	0.375	0.375	8,328	0.3747	1.30%
2007-12-13	0	1.540	1.440	1.560	-	-	0	0	-	0.370	0.346	0.375	-	-	0	-	0.00%
2007-12-12	0	1.540	1.450	1.560	-	-	0	0	-	0.370	0.348	0.375	-	-	0	-	0.00%
2007-12-11	0	1.540	1.460	1.560	1.540	1.540	10,000	15,400	1.5400	0.370	0.351	0.375	0.370	0.370	41,638	0.3699	-1.28%
2007-12-10	0	1.560	1.540	1.560	-	-	0	0	-	0.375	0.370	0.375	-	-	0	-	0.00%
2007-12-07	0	1.560	1.500	1.570	-	-	48,000	72,000	1.5000	0.375	0.360	0.377	-	-	199,863	0.3602	0.00%
2007-12-06	0	1.560	1.500	1.560	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	0.00%
2007-12-05	0	1.560	1.500	1.560	1.560	1.560	6,000	9,360	1.5600	0.375	0.360	0.375	0.375	0.375	24,983	0.3747	0.00%
2007-12-04	0	1.560	1.500	1.560	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	0.00%
2007-12-03	0	1.560	1.500	1.570	1.560	1.560	60,000	90,640	1.5107	0.375	0.360	0.377	0.375	0.375	249,829	0.3628	0.00%
2007-11-30	0	1.560	1.460	1.560	-	-	0	0	-	0.375	0.351	0.375	-	-	0	-	0.00%
2007-11-29	0	1.560	-	1.560	1.560	1.560	32,000	49,920	1.5600	0.375	-	0.375	0.375	0.375	133,242	0.3747	0.00%
2007-11-28	0	1.560	1.500	1.560	1.560	1.560	30,000	46,800	1.5600	0.375	0.360	0.375	0.375	0.375	124,914	0.3747	1.30%
2007-11-27	0	1.540	1.440	1.570	1.540	1.540	16,000	24,640	1.5400	0.370	0.346	0.377	0.370	0.370	66,621	0.3699	0.00%
2007-11-26	0	1.540	-	1.540	1.540	1.540	10,000	15,400	1.5400	0.370	-	0.370	0.370	0.370	41,638	0.3699	0.00%
2007-11-23	0	1.540	1.490	1.540	1.500	1.540	162,000	246,480	1.5215	0.370	0.358	0.370	0.360	0.370	674,537	0.3654	0.65%
2007-11-22	0	1.530	1.480	1.530	-	-	0	0	-	0.367	0.355	0.367	-	-	0	-	0.00%
2007-11-21	0	1.530	1.400	1.530	-	-	0	0	-	0.367	0.336	0.367	-	-	0	-	0.00%
2007-11-20	0	1.530	1.450	1.530	-	-	0	0	-	0.367	0.348	0.367	-	-	0	-	0.00%
2007-11-19	0	1.530	1.520	1.530	-	-	0	0	-	0.367	0.365	0.367	-	-	0	-	0.00%
2007-11-16	0	1.530	1.480	1.550	-	-	0	0	-	0.367	0.355	0.372	-	-	0	-	0.00%
2007-11-15	0	1.530	1.490	1.540	-	-	0	0	-	0.367	0.358	0.370	-	-	0	-	0.00%
2007-11-14	0	1.530	1.520	1.550	1.530	1.540	570,000	877,420	1.5393	0.367	0.365	0.372	0.367	0.370	2,373,373	0.3697	2.00%
2007-11-13	0	1.500	1.470	1.530	-	-	4,000	6,120	1.5300	0.360	0.353	0.367	-	-	16,655	0.3675	0.00%
2007-11-12	0	1.500	1.440	1.530	1.500	1.500	16,000	24,000	1.5000	0.360	0.346	0.367	0.360	0.360	66,621	0.3602	-2.60%
2007-11-09	0	1.540	1.530	1.540	-	-	0	0	-	0.370	0.367	0.370	-	-	0	-	0.00%
2007-11-08	0	1.540	1.500	1.550	1.530	1.540	62,000	95,060	1.5332	0.370	0.360	0.372	0.367	0.370	258,156	0.3682	0.00%
2007-11-07	0	1.540	1.470	1.540	1.540	1.540	104,000	160,160	1.5400	0.370	0.353	0.370	0.370	0.370	433,036	0.3699	2.67%
2007-11-06	0	1.500	1.480	1.550	1.500	1.500	20,000	30,000	1.5000	0.360	0.355	0.372	0.360	0.360	83,276	0.3602	1.35%
2007-11-05	0	1.480	1.480	1.550	1.480	1.480	20,000	29,600	1.4800	0.355	0.355	0.372	0.355	0.355	83,276	0.3554	-2.63%
2007-11-02	0	1.520	1.470	1.550	-	-	0	0	-	0.365	0.353	0.372	-	-	0	-	0.00%
2007-11-01	0	1.520	1.500	1.550	1.520	1.520	40,000	60,800	1.5200	0.365	0.360	0.372	0.365	0.365	166,552	0.3651	0.00%
2007-10-31	0	1.520	1.480	1.540	1.520	1.520	12,000	18,240	1.5200	0.365	0.355	0.370	0.365	0.365	49,966	0.3651	0.00%
2007-10-30	0	1.520	1.460	1.520	-	-	0	0	-	0.365	0.351	0.365	-	-	0	-	-1.30%
2007-10-29	0	1.540	1.510	1.540	1.540	1.540	30,000	46,200	1.5400	0.370	0.363	0.370	0.370	0.370	124,914	0.3699	1.32%
2007-10-26	0	1.520	1.520	1.530	1.510	1.520	32,000	48,440	1.5138	0.365	0.365	0.367	0.363	0.365	133,242	0.3635	0.66%
2007-10-25	0	1.510	1.490	1.510	-	-	0	0	-	0.363	0.358	0.363	-	-	0	-	-1.31%
2007-10-24	0	1.530	1.500	1.530	1.540	1.540	20,000	30,800	1.5400	0.367	0.360	0.367	0.370	0.370	83,276	0.3699	0.00%
2007-10-23	0	1.530	1.490	1.530	-	-	0	0	-	0.367	0.358	0.367	-	-	0	-	-1.29%
2007-10-22	0	1.550	1.480	1.550	1.500	1.550	32,000	48,100	1.5031	0.372	0.355	0.372	0.360	0.372	133,242	0.3610	3.33%
2007-10-18	0	1.500	1.500	1.550	1.500	1.500	52,000	78,000	1.5000	0.360	0.360	0.372	0.360	0.360	216,518	0.3602	-3.23%
2007-10-17	0	1.550	1.500	1.550	1.550	1.550	12,000	18,600	1.5500	0.372	0.360	0.372	0.372	0.372	49,966	0.3723	4.73%
2007-10-16	0	1.480	1.480	1.550	1.480	1.500	106,000	157,980	1.4904	0.355	0.355	0.372	0.355	0.360	441,364	0.3579	-1.33%
2007-10-15	0	1.500	1.490	1.520	1.500	1.520	30,000	45,400	1.5133	0.360	0.358	0.365	0.360	0.365	124,914	0.3634	-1.32%
2007-10-12	0	1.520	1.500	1.580	1.520	1.520	54,000	82,080	1.5200	0.365	0.360	0.379	0.365	0.365	224,846	0.3651	0.00%
2007-10-11	0	1.520	1.500	1.530	1.520	1.550	100,000	153,400	1.5340	0.365	0.360	0.367	0.365	0.372	416,381	0.3684	0.00%
2007-10-10	0	1.520	1.480	1.530	1.510	1.530	58,000	87,940	1.5162	0.365	0.355	0.367	0.363	0.367	241,501	0.3641	0.00%
2007-10-09	0	1.520	1.520	1.560	1.520	1.530	68,000	103,640	1.5241	0.365	0.365	0.375	0.365	0.367	283,139	0.3660	-0.65%
2007-10-08	0	1.530	1.530	1.540	1.530	1.550	126,000	193,020	1.5319	0.367	0.367	0.370	0.367	0.372	524,640	0.3679	0.00%
2007-10-05	0	1.530	1.510	1.530	1.530	1.530	2,000	3,060	1.5300	0.367	0.363	0.367	0.367	0.367	8,328	0.3675	-0.65%
2007-10-04	0	1.540	1.480	1.540	1.500	1.540	84,000	126,160	1.5019	0.370	0.355	0.370	0.360	0.370	349,760	0.3607	2.67%
2007-10-03	0	1.500	1.490	1.500	1.500	1.550	236,000	357,280	1.5139	0.360	0.358	0.360	0.360	0.372	982,660	0.3636	1.35%
2007-10-02	0	1.480	1.450	1.480	1.480	1.520	174,000	260,000	1.4943	0.355	0.348	0.355	0.355	0.365	724,503	0.3589	-2.63%
2007-09-28	0	1.520	1.500	1.520	1.520	1.520	74,000	112,480	1.5200	0.365	0.360	0.365	0.365	0.365	308,122	0.3651	-3.80%
2007-09-27	0	1.580	1.510	1.580	1.440	1.580	116,000	172,440	1.4866	0.379	0.363	0.379	0.346	0.379	483,002	0.3570	0.00%
2007-09-25	0	1.580	1.520	1.580	1.580	1.580	2,000	3,160	1.5800	0.379	0.365	0.379	0.379	0.379	8,328	0.3795	1.28%
2007-09-24	0	1.560	1.530	1.560	1.600	1.600	20,000	32,000	1.6000	0.375	0.367	0.375	0.384	0.384	83,276	0.3843	-0.64%
2007-09-21	0	1.570	1.490	1.580	1.570	1.580	110,000	173,200	1.5745	0.377	0.358	0.379	0.377	0.379	458,019	0.3782	2.61%
2007-09-20	0	1.530	1.530	1.610	1.520	1.570	42,000	64,120	1.5267	0.367	0.367	0.387	0.365	0.377	174,880	0.3667	0.00%
2007-09-19	0	1.530	1.530	1.580	1.530	1.530	30,000	45,900	1.5300	0.367	0.367	0.379	0.367	0.367	124,914	0.3675	-3.16%
2007-09-18	0	1.580	1.530	1.580	1.580	1.580	16,000	25,280	1.5800	0.379	0.367	0.379	0.379	0.379	66,621	0.3795	0.00%
2007-09-17	0	1.580	1.500	1.580	-	-	0	0	-	0.379	0.360	0.379	-	-	0	-	-2.47%
2007-09-14	0	1.620	1.530	1.620	1.530	1.620	48,000	75,260	1.5679	0.389	0.367	0.389	0.367	0.389	199,863	0.3766	6.58%
2007-09-13	0	1.520	1.520	1.580	1.520	1.520	20,000	30,400	1.5200	0.365	0.365	0.379	0.365	0.365	83,276	0.3651	0.66%
2007-09-12	0	1.510	1.500	1.590	1.510	1.510	30,000	45,300	1.5100	0.363	0.360	0.382	0.363	0.363	124,914	0.3626	0.00%
2007-09-11	0	1.510	1.500	1.590	1.500	1.510	98,000	147,500	1.5051	0.363	0.360	0.382	0.360	0.363	408,054	0.3615	-0.66%
2007-09-10	0	1.520	1.520	1.550	1.510	1.530	122,000	185,340	1.5192	0.365	0.365	0.372	0.363	0.367	507,985	0.3649	-5.00%
2007-09-07	0	1.600	1.530	1.600	-	-	0	0	-	0.384	0.367	0.384	-	-	0	-	0.00%
2007-09-06	0	1.600	1.520	1.620	1.600	1.600	2,000	3,200	1.6000	0.384	0.365	0.389	0.384	0.384	8,328	0.3843	-0.62%
2007-09-05	0	1.610	1.550	1.610	1.580	1.620	30,000	47,560	1.5853	0.387	0.372	0.387	0.379	0.389	124,914	0.3807	5.92%
2007-09-04	0	1.520	1.520	1.580	1.400	1.580	50,000	75,200	1.5040	0.365	0.365	0.379	0.336	0.379	208,191	0.3612	0.00%
2007-09-03	0	1.520	1.520	1.580	1.480	1.520	14,000	20,880	1.4914	0.365	0.365	0.379	0.355	0.365	58,293	0.3582	-6.17%
2007-08-31	0	1.620	1.500	1.620	1.630	1.630	2,000	3,260	1.6300	0.389	0.360	0.389	0.391	0.391	8,328	0.3915	0.00%
2007-08-30	0	1.620	1.480	1.620	1.520	1.520	10,000	15,200	1.5200	0.389	0.355	0.389	0.365	0.365	41,638	0.3651	0.00%
2007-08-29	0	1.620	1.550	1.630	1.550	1.680	32,000	51,260	1.6019	0.389	0.372	0.391	0.372	0.403	133,242	0.3847	4.52%
2007-08-28	0	1.550	1.500	1.550	1.410	1.550	136,000	203,680	1.4976	0.372	0.360	0.372	0.339	0.372	566,278	0.3597	-4.91%
2007-08-27	0	1.630	1.510	1.640	-	-	0	0	-	0.391	0.363	0.394	-	-	0	-	0.00%
2007-08-24	0	1.630	1.550	1.630	1.620	1.640	106,000	173,120	1.6332	0.391	0.372	0.391	0.389	0.394	441,364	0.3922	-0.61%
2007-08-23	0	1.640	1.560	1.640	1.510	1.640	58,000	93,200	1.6069	0.394	0.375	0.394	0.363	0.394	241,501	0.3859	1.86%
2007-08-22	0	1.730	1.700	1.750	1.680	1.730	134,000	230,860	1.7228	0.387	0.380	0.391	0.375	0.387	599,537	0.3851	0.58%
2007-08-21	0	1.720	1.670	1.720	1.720	1.730	122,000	210,940	1.7290	0.384	0.373	0.384	0.384	0.387	545,847	0.3864	2.38%
2007-08-20	0	1.680	1.660	1.680	1.600	1.690	104,000	170,120	1.6358	0.375	0.371	0.375	0.358	0.378	465,312	0.3656	5.00%
2007-08-17	0	1.600	1.600	1.700	1.550	1.620	70,000	112,520	1.6074	0.358	0.358	0.380	0.346	0.362	313,191	0.3593	-2.44%
2007-08-16	0	1.640	1.640	1.730	1.620	1.680	92,000	152,180	1.6541	0.367	0.367	0.387	0.362	0.375	411,623	0.3697	-5.20%
2007-08-15	0	1.730	1.700	1.730	1.720	1.730	40,000	69,000	1.7250	0.387	0.380	0.387	0.384	0.387	178,966	0.3855	0.00%
2007-08-14	0	1.730	1.730	1.750	1.730	1.730	62,000	107,260	1.7300	0.387	0.387	0.391	0.387	0.387	277,398	0.3867	-1.70%
2007-08-13	0	1.760	1.700	1.770	-	-	0	0	-	0.393	0.380	0.396	-	-	0	-	0.00%
2007-08-10	0	1.760	1.720	1.760	-	-	0	0	-	0.393	0.384	0.393	-	-	0	-	-0.56%
2007-08-09	0	1.770	1.750	1.770	1.770	1.780	92,000	163,460	1.7767	0.396	0.391	0.396	0.396	0.398	411,623	0.3971	0.00%
2007-08-08	0	1.770	1.750	1.770	1.700	1.770	70,000	121,460	1.7351	0.396	0.391	0.396	0.380	0.396	313,191	0.3878	1.72%
2007-08-07	0	1.740	1.700	1.760	1.740	1.790	200,000	352,520	1.7626	0.389	0.380	0.393	0.389	0.400	894,832	0.3940	-1.69%
2007-08-06	0	1.770	1.760	1.770	1.690	1.800	188,000	331,240	1.7619	0.396	0.393	0.396	0.378	0.402	841,142	0.3938	1.14%
2007-08-03	0	1.750	1.730	1.800	1.750	1.800	264,000	467,960	1.7726	0.391	0.387	0.402	0.391	0.402	1,181,178	0.3962	-3.85%
2007-08-02	0	1.820	1.780	1.830	1.770	1.820	144,000	257,600	1.7889	0.407	0.398	0.409	0.396	0.407	644,279	0.3998	0.00%
2007-08-01	0	1.820	1.780	1.820	1.780	1.920	244,000	450,160	1.8449	0.407	0.398	0.407	0.398	0.429	1,091,695	0.4123	1.11%
2007-07-31	0	1.800	1.780	1.800	1.780	1.950	70,000	126,540	1.8077	0.402	0.398	0.402	0.398	0.436	313,191	0.4040	-2.17%
2007-07-30	0	1.840	1.750	1.840	1.700	1.850	152,000	268,720	1.7679	0.411	0.391	0.411	0.380	0.413	680,072	0.3951	5.75%
2007-07-27	0	1.740	1.730	1.780	1.680	1.770	636,000	1,099,940	1.7295	0.389	0.387	0.398	0.375	0.396	2,845,564	0.3865	-3.87%
2007-07-26	0	1.810	1.810	1.830	1.800	1.910	1,092,000	2,006,680	1.8376	0.405	0.405	0.409	0.402	0.427	4,885,780	0.4107	-3.21%
2007-07-25	0	1.870	1.870	1.880	1.730	1.970	2,022,000	3,697,800	1.8288	0.418	0.418	0.420	0.387	0.440	9,046,747	0.4087	8.09%
2007-07-24	0	1.730	1.730	1.740	1.580	1.730	1,602,000	2,626,560	1.6396	0.387	0.387	0.389	0.353	0.387	7,167,601	0.3664	9.49%
2007-07-23	0	1.580	1.580	1.590	1.550	1.600	1,010,000	1,592,220	1.5765	0.353	0.353	0.355	0.346	0.358	4,518,899	0.3523	1.94%
2007-07-20	0	1.550	1.510	1.550	1.550	1.550	24,000	37,200	1.5500	0.346	0.337	0.346	0.346	0.346	107,380	0.3464	0.00%
2007-07-19	0	1.550	1.540	1.550	1.540	1.550	114,000	176,660	1.5496	0.346	0.344	0.346	0.344	0.346	510,054	0.3464	0.00%
2007-07-18	0	1.550	1.540	1.550	1.550	1.550	34,000	52,700	1.5500	0.346	0.344	0.346	0.346	0.346	152,121	0.3464	1.31%
2007-07-17	0	1.530	1.510	1.530	-	-	0	0	-	0.342	0.337	0.342	-	-	0	-	0.00%
2007-07-16	0	1.530	1.500	1.530	-	-	0	0	-	0.342	0.335	0.342	-	-	0	-	0.00%
2007-07-13	0	1.530	1.530	1.550	1.530	1.530	22,000	33,660	1.5300	0.342	0.342	0.346	0.342	0.342	98,431	0.3420	1.32%
2007-07-12	0	1.510	1.510	1.570	1.510	1.510	20,000	30,200	1.5100	0.337	0.337	0.351	0.337	0.337	89,483	0.3375	-2.58%
2007-07-11	0	1.550	1.540	1.560	1.550	1.560	32,000	49,620	1.5506	0.346	0.344	0.349	0.346	0.349	143,173	0.3466	0.65%
2007-07-10	0	1.540	1.530	1.550	1.540	1.550	86,000	133,100	1.5477	0.344	0.342	0.346	0.344	0.346	384,778	0.3459	0.65%
2007-07-09	0	1.530	1.530	1.550	1.530	1.550	70,000	108,040	1.5434	0.342	0.342	0.346	0.342	0.346	313,191	0.3450	0.00%
2007-07-06	0	1.530	1.500	1.540	1.530	1.530	52,000	79,560	1.5300	0.342	0.335	0.344	0.342	0.342	232,656	0.3420	1.32%
2007-07-05	0	1.510	1.500	1.550	-	-	0	0	-	0.337	0.335	0.346	-	-	0	-	0.00%
2007-07-04	0	1.510	1.510	1.540	1.510	1.550	42,000	64,260	1.5300	0.337	0.337	0.344	0.337	0.346	187,915	0.3420	-2.58%
2007-07-03	0	1.550	1.510	1.550	-	-	0	0	-	0.346	0.337	0.346	-	-	0	-	0.00%
2007-06-29	0	1.550	1.500	1.560	-	-	0	0	-	0.346	0.335	0.349	-	-	0	-	0.00%
2007-06-28	0	1.550	1.510	1.560	1.550	1.550	40,000	62,000	1.5500	0.346	0.337	0.349	0.346	0.346	178,966	0.3464	2.65%
2007-06-27	0	1.510	1.510	1.600	1.510	1.520	6,000	9,100	1.5167	0.337	0.337	0.358	0.337	0.340	26,845	0.3390	-3.82%
2007-06-26	0	1.570	1.530	1.570	1.560	1.570	92,000	143,460	1.5593	0.351	0.342	0.351	0.349	0.351	411,623	0.3485	1.29%
2007-06-25	0	1.550	1.530	1.550	1.520	1.580	330,000	512,220	1.5522	0.346	0.342	0.346	0.340	0.353	1,476,472	0.3469	0.00%
2007-06-22	0	1.550	1.540	1.560	1.550	1.560	166,000	258,700	1.5584	0.346	0.344	0.349	0.346	0.349	742,710	0.3483	-2.52%
2007-06-21	0	1.590	1.540	1.590	-	-	0	0	-	0.355	0.344	0.355	-	-	0	-	-0.62%
2007-06-20	0	1.600	1.580	1.600	1.590	1.610	550,000	880,660	1.6012	0.358	0.353	0.358	0.355	0.360	2,460,787	0.3579	0.63%
2007-06-18	0	1.590	1.580	1.590	1.540	1.600	234,000	365,360	1.5614	0.355	0.353	0.355	0.344	0.358	1,046,953	0.3490	-0.62%
2007-06-15	0	1.600	1.590	1.600	1.580	1.600	438,000	699,860	1.5979	0.358	0.355	0.358	0.353	0.358	1,959,681	0.3571	0.00%
2007-06-14	0	1.600	1.590	1.610	1.590	1.620	612,000	986,540	1.6120	0.358	0.355	0.360	0.355	0.362	2,738,185	0.3603	0.63%
2007-06-13	0	1.590	1.590	1.620	1.540	1.620	418,000	664,420	1.5895	0.355	0.355	0.362	0.344	0.362	1,870,198	0.3553	3.92%
2007-06-12	0	1.530	1.530	1.540	1.510	1.510	10,000	15,100	1.5100	0.342	0.342	0.344	0.337	0.337	44,742	0.3375	2.00%
2007-06-11	0	1.500	1.490	1.500	1.470	1.500	82,000	121,740	1.4846	0.335	0.333	0.335	0.329	0.335	366,881	0.3318	1.35%
2007-06-08	0	1.480	1.430	1.480	1.480	1.500	48,000	71,200	1.4833	0.331	0.320	0.331	0.331	0.335	214,760	0.3315	0.00%
2007-06-07	0	1.480	1.450	1.480	1.500	1.510	270,000	406,500	1.5056	0.331	0.324	0.331	0.335	0.337	1,208,023	0.3365	-1.99%
2007-06-06	0	1.510	1.450	1.480	1.520	1.520	2,000	3,040	1.5200	0.337	0.324	0.331	0.340	0.340	8,948	0.3397	2.72%
2007-06-05	0	1.470	1.470	1.530	1.470	1.470	18,000	26,460	1.4700	0.329	0.329	0.342	0.329	0.329	80,535	0.3286	0.68%
2007-06-04	0	1.460	1.450	1.490	1.460	1.500	50,000	73,800	1.4760	0.326	0.324	0.333	0.326	0.335	223,708	0.3299	0.00%
2007-06-01	0	1.460	1.440	1.580	1.460	1.460	40,000	58,400	1.4600	0.326	0.322	0.353	0.326	0.326	178,966	0.3263	0.00%
2007-05-31	0	1.460	1.430	1.490	-	-	0	0	-	0.326	0.320	0.333	-	-	0	-	0.00%
2007-05-30	0	1.460	1.450	1.460	1.440	1.460	280,000	406,920	1.4533	0.326	0.324	0.326	0.322	0.326	1,252,764	0.3248	0.69%
2007-05-29	0	1.450	1.440	1.450	1.450	1.450	180,000	261,000	1.4500	0.324	0.322	0.324	0.324	0.324	805,348	0.3241	0.69%
2007-05-28	0	1.440	1.440	1.500	1.420	1.440	56,000	80,240	1.4329	0.322	0.322	0.335	0.317	0.322	250,553	0.3203	2.86%
2007-05-25	0	1.400	1.400	1.430	-	-	0	0	-	0.313	0.313	0.320	-	-	0	-	0.00%
2007-05-23	0	1.400	1.400	1.430	1.400	1.400	4,000	5,600	1.4000	0.313	0.313	0.320	0.313	0.313	17,897	0.3129	0.00%
2007-05-22	0	1.400	1.400	1.440	1.400	1.400	180,000	252,000	1.4000	0.313	0.313	0.322	0.313	0.313	805,348	0.3129	-2.10%
2007-05-21	0	1.430	1.400	1.440	1.400	1.430	110,000	155,100	1.4100	0.320	0.313	0.322	0.313	0.320	492,157	0.3151	0.00%
2007-05-18	0	1.430	1.400	1.430	1.430	1.430	10,000	14,300	1.4300	0.320	0.313	0.320	0.320	0.320	44,742	0.3196	1.42%
2007-05-17	0	1.410	1.410	1.430	1.400	1.420	172,000	243,320	1.4147	0.315	0.315	0.320	0.313	0.317	769,555	0.3162	0.71%
2007-05-16	0	1.400	1.400	1.420	1.400	1.400	402,000	562,800	1.4000	0.313	0.313	0.317	0.313	0.313	1,798,611	0.3129	-2.10%
2007-05-15	0	1.430	1.420	1.430	-	-	0	0	-	0.320	0.317	0.320	-	-	0	-	0.00%
2007-05-14	0	1.430	1.430	1.440	1.420	1.430	40,000	57,100	1.4275	0.320	0.320	0.322	0.317	0.320	178,966	0.3191	0.70%
2007-05-11	0	1.420	1.410	1.450	-	-	0	0	-	0.317	0.315	0.324	-	-	0	-	0.00%
2007-05-10	0	1.420	1.420	1.450	1.420	1.450	92,000	132,340	1.4385	0.317	0.317	0.324	0.317	0.324	411,623	0.3215	-2.74%
2007-05-09	0	1.460	1.410	1.460	-	-	0	0	-	0.326	0.315	0.326	-	-	0	-	0.00%
2007-05-08	0	1.460	1.440	1.460	-	-	0	0	-	0.326	0.322	0.326	-	-	0	-	-0.68%
2007-05-07	0	1.470	1.430	1.470	1.470	1.470	2,000	2,940	1.4700	0.329	0.320	0.329	0.329	0.329	8,948	0.3286	2.80%
2007-05-04	0	1.430	1.400	1.430	1.400	1.430	36,000	51,420	1.4283	0.320	0.313	0.320	0.313	0.320	161,070	0.3192	1.42%
2007-05-03	0	1.410	1.380	1.410	1.400	1.410	80,000	112,360	1.4045	0.315	0.308	0.315	0.313	0.315	357,933	0.3139	-1.40%
2007-05-02	0	1.430	1.400	1.430	1.430	1.430	20,000	28,600	1.4300	0.320	0.313	0.320	0.320	0.320	89,483	0.3196	1.42%
2007-04-30	0	1.410	1.410	1.430	-	-	0	0	-	0.315	0.315	0.320	-	-	0	-	0.71%
2007-04-27	0	1.400	1.400	1.430	-	-	0	0	-	0.313	0.313	0.320	-	-	0	-	0.00%
2007-04-26	0	1.400	1.390	1.430	1.400	1.400	2,000	2,800	1.4000	0.313	0.311	0.320	0.313	0.313	8,948	0.3129	-0.71%
2007-04-25	0	1.410	1.400	1.430	1.410	1.410	40,000	56,400	1.4100	0.315	0.313	0.320	0.315	0.315	178,966	0.3151	0.00%
2007-04-24	0	1.410	1.390	1.420	-	-	0	0	-	0.315	0.311	0.317	-	-	0	-	0.00%
2007-04-23	0	1.410	1.390	1.410	-	-	0	0	-	0.315	0.311	0.315	-	-	0	-	0.00%
2007-04-20	0	1.410	1.410	1.420	1.400	1.410	58,000	81,680	1.4083	0.315	0.315	0.317	0.313	0.315	259,501	0.3148	0.71%
2007-04-19	0	1.400	1.390	1.430	1.400	1.400	42,000	58,800	1.4000	0.313	0.311	0.320	0.313	0.313	187,915	0.3129	-0.71%
2007-04-18	0	1.410	1.400	1.420	-	-	0	0	-	0.315	0.313	0.317	-	-	0	-	0.00%
2007-04-17	0	1.410	1.400	1.420	1.400	1.410	38,000	53,400	1.4053	0.315	0.313	0.317	0.313	0.315	170,018	0.3141	-1.40%
2007-04-16	0	1.430	1.410	1.430	-	-	0	0	-	0.320	0.315	0.320	-	-	0	-	0.00%
2007-04-13	0	1.430	1.410	1.430	1.430	1.430	20,000	28,600	1.4300	0.320	0.315	0.320	0.320	0.320	89,483	0.3196	1.42%
2007-04-12	0	1.410	1.400	1.450	1.410	1.410	20,000	28,200	1.4100	0.315	0.313	0.324	0.315	0.315	89,483	0.3151	0.00%
2007-04-11	0	1.410	1.410	1.420	1.400	1.410	24,000	33,780	1.4075	0.315	0.315	0.317	0.313	0.315	107,380	0.3146	-1.40%
2007-04-10	0	1.430	1.400	1.430	1.400	1.430	272,000	381,160	1.4013	0.320	0.313	0.320	0.313	0.320	1,216,971	0.3132	1.42%
2007-04-04	0	1.410	1.410	1.430	1.400	1.420	68,000	95,800	1.4088	0.315	0.315	0.320	0.313	0.317	304,243	0.3149	-1.40%
2007-04-03	0	1.430	1.420	1.440	1.410	1.430	40,000	56,700	1.4175	0.320	0.317	0.322	0.315	0.320	178,966	0.3168	1.42%
2007-04-02	0	1.410	1.400	1.470	1.410	1.410	38,000	53,580	1.4100	0.315	0.313	0.329	0.315	0.315	170,018	0.3151	0.00%
2007-03-30	0	1.410	1.390	1.470	1.410	1.420	88,000	124,600	1.4159	0.315	0.311	0.329	0.315	0.317	393,726	0.3165	0.00%
2007-03-29	0	1.410	1.380	1.410	1.400	1.420	86,000	121,400	1.4116	0.315	0.308	0.315	0.313	0.317	384,778	0.3155	0.71%
2007-03-28	0	1.400	1.400	1.470	1.400	1.420	92,000	129,800	1.4109	0.313	0.313	0.329	0.313	0.317	411,623	0.3153	-0.71%
2007-03-27	0	1.410	1.400	1.470	1.410	1.410	100,000	141,000	1.4100	0.315	0.313	0.329	0.315	0.315	447,416	0.3151	-4.08%
2007-03-26	0	1.470	1.420	1.470	-	-	20,000	29,400	1.4700	0.329	0.317	0.329	-	-	89,483	0.3286	0.00%
2007-03-23	0	1.470	1.470	1.480	1.410	1.420	34,000	48,120	1.4153	0.329	0.329	0.331	0.315	0.317	152,121	0.3163	3.52%
2007-03-22	0	1.420	1.410	1.420	1.410	1.420	30,000	42,400	1.4133	0.317	0.315	0.317	0.315	0.317	134,225	0.3159	-0.70%
2007-03-21	0	1.430	1.420	1.430	-	-	0	0	-	0.320	0.317	0.320	-	-	0	-	-0.69%
2007-03-20	0	1.440	1.420	1.450	1.420	1.440	158,000	226,640	1.4344	0.322	0.317	0.324	0.317	0.322	706,917	0.3206	3.60%
2007-03-19	0	1.390	1.390	1.440	1.380	1.400	120,000	167,300	1.3942	0.311	0.311	0.322	0.308	0.313	536,899	0.3116	-2.11%
2007-03-16	0	1.420	1.420	1.430	1.420	1.430	102,000	145,080	1.4224	0.317	0.317	0.320	0.317	0.320	456,364	0.3179	-0.70%
2007-03-15	0	1.430	1.430	1.500	1.430	1.430	30,000	42,900	1.4300	0.320	0.320	0.335	0.320	0.320	134,225	0.3196	0.00%
2007-03-14	0	1.430	1.410	1.450	1.420	1.430	60,000	85,760	1.4293	0.320	0.315	0.324	0.317	0.320	268,449	0.3195	0.70%
2007-03-13	0	1.420	1.420	1.450	1.420	1.450	220,000	315,200	1.4327	0.317	0.317	0.324	0.317	0.324	984,315	0.3202	0.00%
2007-03-12	0	1.420	1.410	1.420	-	-	0	0	-	0.317	0.315	0.317	-	-	0	-	-0.70%
2007-03-09	0	1.430	1.410	1.440	1.400	1.430	60,000	85,200	1.4200	0.320	0.315	0.322	0.313	0.320	268,449	0.3174	2.14%
2007-03-08	0	1.400	1.380	1.470	1.400	1.400	160,000	224,800	1.4050	0.313	0.308	0.329	0.313	0.313	715,865	0.3140	-0.71%
2007-03-07	0	1.410	1.400	1.440	1.400	1.420	110,000	155,000	1.4091	0.315	0.313	0.322	0.313	0.317	492,157	0.3149	-2.08%
2007-03-06	0	1.440	1.430	1.440	1.430	1.450	148,990	214,636	1.4406	0.322	0.320	0.322	0.320	0.324	666,605	0.3220	2.86%
2007-03-05	0	1.400	1.380	1.440	1.400	1.440	200,000	283,800	1.4190	0.313	0.308	0.322	0.313	0.322	894,832	0.3172	-6.04%
2007-03-02	0	1.490	1.430	1.500	1.490	1.490	2,000	2,980	1.4900	0.333	0.320	0.335	0.333	0.333	8,948	0.3330	2.76%
2007-03-01	0	1.450	1.440	1.470	1.430	1.450	230,000	330,200	1.4357	0.324	0.322	0.329	0.320	0.324	1,029,056	0.3209	0.00%
2007-02-28	0	1.450	1.440	1.500	1.440	1.450	112,000	162,280	1.4489	0.324	0.322	0.335	0.322	0.324	501,106	0.3238	-1.36%
2007-02-27	0	1.470	1.460	1.500	1.470	1.480	60,000	88,400	1.4733	0.329	0.326	0.335	0.329	0.331	268,449	0.3293	0.00%
2007-02-26	0	1.470	1.470	1.520	1.470	1.470	10,000	14,700	1.4700	0.329	0.329	0.340	0.329	0.329	44,742	0.3286	0.68%
2007-02-23	0	1.460	1.460	1.520	1.460	1.460	8,000	11,680	1.4600	0.326	0.326	0.340	0.326	0.326	35,793	0.3263	-4.58%
2007-02-22	0	1.530	1.450	1.530	1.520	1.550	100,000	154,400	1.5440	0.342	0.324	0.342	0.340	0.346	447,416	0.3451	4.79%
2007-02-21	0	1.460	1.460	1.520	-	-	0	0	-	0.326	0.326	0.340	-	-	0	-	0.69%
2007-02-16	0	1.450	1.450	1.480	1.450	1.450	22,000	31,900	1.4500	0.324	0.324	0.331	0.324	0.324	98,431	0.3241	-0.68%
2007-02-15	0	1.460	1.460	1.480	1.450	1.450	20,000	29,000	1.4500	0.326	0.326	0.331	0.324	0.324	89,483	0.3241	-1.35%
2007-02-14	0	1.480	1.450	1.480	-	-	0	0	-	0.331	0.324	0.331	-	-	0	-	0.00%
2007-02-13	0	1.480	1.450	1.520	-	-	0	0	-	0.331	0.324	0.340	-	-	0	-	0.00%
2007-02-12	0	1.480	1.460	1.520	-	-	0	0	-	0.331	0.326	0.340	-	-	0	-	0.00%
2007-02-09	0	1.480	1.440	1.500	-	-	0	0	-	0.331	0.322	0.335	-	-	0	-	0.00%
2007-02-08	0	1.480	1.460	1.530	1.460	1.480	76,000	111,760	1.4705	0.331	0.326	0.342	0.326	0.331	340,036	0.3287	0.00%
2007-02-07	0	1.480	1.480	1.520	1.440	1.480	6,000	8,720	1.4533	0.331	0.331	0.340	0.322	0.331	26,845	0.3248	1.37%
2007-02-06	0	1.460	1.460	1.480	-	-	0	0	-	0.326	0.326	0.331	-	-	0	-	0.00%
2007-02-05	0	1.460	1.460	1.520	-	-	0	0	-	0.326	0.326	0.340	-	-	0	-	0.00%
2007-02-02	0	1.460	1.460	1.520	-	-	0	0	-	0.326	0.326	0.340	-	-	0	-	0.00%
2007-02-01	0	1.460	1.450	1.500	-	-	0	0	-	0.326	0.324	0.335	-	-	0	-	0.00%
2007-01-31	0	1.460	1.460	1.480	1.460	1.460	110,000	160,600	1.4600	0.326	0.326	0.331	0.326	0.326	492,157	0.3263	0.69%
2007-01-30	0	1.450	1.430	1.500	1.450	1.450	12,000	17,400	1.4500	0.324	0.320	0.335	0.324	0.324	53,690	0.3241	-2.03%
2007-01-29	0	1.480	1.450	1.510	-	-	0	0	-	0.331	0.324	0.337	-	-	0	-	0.00%
2007-01-26	0	1.480	1.480	1.510	1.480	1.480	10,000	14,800	1.4800	0.331	0.331	0.337	0.331	0.331	44,742	0.3308	0.00%
2007-01-25	0	1.480	1.450	1.510	-	-	0	0	-	0.331	0.324	0.337	-	-	0	-	0.00%
2007-01-24	0	1.480	1.450	1.520	-	-	0	0	-	0.331	0.324	0.340	-	-	0	-	0.00%
2007-01-23	0	1.480	1.450	1.520	-	-	0	0	-	0.331	0.324	0.340	-	-	0	-	0.00%
2007-01-22	0	1.480	1.450	1.520	1.480	1.490	50,000	74,300	1.4860	0.331	0.324	0.340	0.331	0.333	223,708	0.3321	-0.67%
2007-01-19	0	1.490	1.440	1.490	1.490	1.500	14,000	20,900	1.4929	0.333	0.322	0.333	0.333	0.335	62,638	0.3337	-0.67%
2007-01-18	0	1.500	1.440	1.500	-	-	0	0	-	0.335	0.322	0.335	-	-	0	-	-1.32%
2007-01-17	0	1.520	1.520	1.530	1.490	1.500	22,000	32,800	1.4909	0.340	0.340	0.342	0.333	0.335	98,431	0.3332	2.70%
2007-01-16	0	1.480	1.440	1.490	-	-	0	0	-	0.331	0.322	0.333	-	-	0	-	0.00%
2007-01-15	0	1.480	1.420	1.490	1.480	1.480	20,000	29,600	1.4800	0.331	0.317	0.333	0.331	0.331	89,483	0.3308	-0.67%
2007-01-12	0	1.490	1.490	1.500	-	-	0	0	-	0.333	0.333	0.335	-	-	0	-	4.20%
2007-01-11	0	1.430	1.430	1.470	1.430	1.440	40,000	57,300	1.4325	0.320	0.320	0.329	0.320	0.322	178,966	0.3202	-2.05%
2007-01-10	0	1.460	1.440	1.490	1.460	1.460	10,000	14,600	1.4600	0.326	0.322	0.333	0.326	0.326	44,742	0.3263	1.39%
2007-01-09	0	1.440	1.440	1.470	1.440	1.440	30,000	43,200	1.4400	0.322	0.322	0.329	0.322	0.322	134,225	0.3218	0.70%
2007-01-08	0	1.430	1.430	1.500	1.430	1.440	30,000	43,100	1.4367	0.320	0.320	0.335	0.320	0.322	134,225	0.3211	-4.67%
2007-01-05	0	1.500	1.430	1.510	-	-	0	0	-	0.335	0.320	0.337	-	-	0	-	0.00%
2007-01-04	0	1.500	1.460	1.500	-	-	0	0	-	0.335	0.326	0.335	-	-	0	-	0.00%
2007-01-03	0	1.500	1.460	1.500	-	-	0	0	-	0.335	0.326	0.335	-	-	0	-	0.00%
2007-01-02	0	1.500	1.450	1.500	1.450	1.510	100,000	147,560	1.4756	0.335	0.324	0.335	0.324	0.337	447,416	0.3298	0.67%
2006-12-29	0	1.490	1.470	1.490	1.490	1.490	6,000	8,940	1.4900	0.333	0.329	0.333	0.333	0.333	26,845	0.3330	0.00%
2006-12-28	0	1.490	1.430	1.490	1.490	1.490	20,000	29,800	1.4900	0.333	0.320	0.333	0.333	0.333	89,483	0.3330	0.00%
2006-12-27	0	1.490	1.470	1.510	-	-	20,000	30,800	1.5400	0.333	0.329	0.337	-	-	89,483	0.3442	0.00%
2006-12-22	0	1.490	1.490	1.550	1.470	1.480	42,000	61,860	1.4729	0.333	0.333	0.346	0.329	0.331	187,915	0.3292	2.05%
2006-12-21	0	1.460	1.450	1.480	-	-	0	0	-	0.326	0.324	0.331	-	-	0	-	0.00%
2006-12-20	0	1.460	1.450	1.460	1.460	1.460	140,000	204,400	1.4600	0.326	0.324	0.326	0.326	0.326	626,382	0.3263	0.00%
2006-12-19	0	1.460	1.460	1.480	1.440	1.460	60,000	86,980	1.4497	0.326	0.326	0.331	0.322	0.326	268,449	0.3240	1.39%
2006-12-18	0	1.440	1.440	1.480	1.410	1.440	46,000	65,800	1.4304	0.322	0.322	0.331	0.315	0.322	205,811	0.3197	-2.70%
2006-12-15	0	1.480	1.470	1.480	-	-	0	0	-	0.331	0.329	0.331	-	-	0	-	0.00%
2006-12-14	0	1.480	1.450	1.480	1.480	1.480	20,000	29,600	1.4800	0.331	0.324	0.331	0.331	0.331	89,483	0.3308	-0.67%
2006-12-13	0	1.490	1.490	1.500	1.450	1.450	8,000	11,600	1.4500	0.333	0.333	0.335	0.324	0.324	35,793	0.3241	2.76%
2006-12-12	0	1.450	1.450	1.500	-	-	0	0	-	0.324	0.324	0.335	-	-	0	-	0.00%
2006-12-11	0	1.450	1.450	1.470	-	-	0	0	-	0.324	0.324	0.329	-	-	0	-	0.00%
2006-12-08	0	1.450	1.400	1.500	1.450	1.450	34,000	49,300	1.4500	0.324	0.313	0.335	0.324	0.324	152,121	0.3241	0.00%
2006-12-07	0	1.450	1.450	1.480	-	-	0	0	-	0.324	0.324	0.331	-	-	0	-	1.40%
2006-12-06	0	1.430	1.430	1.480	1.430	1.430	8,000	11,440	1.4300	0.320	0.320	0.331	0.320	0.320	35,793	0.3196	-2.72%
2006-12-05	0	1.470	1.470	1.480	1.440	1.440	6,000	8,640	1.4400	0.329	0.329	0.331	0.322	0.322	26,845	0.3218	2.08%
2006-12-04	0	1.440	1.440	1.480	1.440	1.440	30,000	43,200	1.4400	0.322	0.322	0.331	0.322	0.322	134,225	0.3218	-1.37%
2006-12-01	0	1.460	1.440	1.460	1.440	1.470	32,000	46,740	1.4606	0.326	0.322	0.326	0.322	0.329	143,173	0.3265	0.00%
2006-11-30	0	1.460	1.460	1.490	1.450	1.450	130,000	188,500	1.4500	0.326	0.326	0.333	0.324	0.324	581,641	0.3241	0.69%
2006-11-29	0	1.450	1.440	1.480	1.440	1.450	108,000	155,600	1.4407	0.324	0.322	0.331	0.322	0.324	483,209	0.3220	-1.36%
2006-11-28	0	1.470	1.440	1.470	-	-	0	0	-	0.329	0.322	0.329	-	-	0	-	0.00%
2006-11-27	0	1.470	1.430	1.480	-	-	0	0	-	0.329	0.320	0.331	-	-	0	-	0.00%
2006-11-24	0	1.470	1.450	1.480	1.410	1.470	298,000	430,120	1.4434	0.329	0.324	0.331	0.315	0.329	1,333,299	0.3226	1.38%
2006-11-23	0	1.450	1.450	1.480	1.450	1.450	20,000	29,000	1.4500	0.324	0.324	0.331	0.324	0.324	89,483	0.3241	0.00%
2006-11-22	0	1.450	1.400	1.480	-	-	0	0	-	0.324	0.313	0.331	-	-	0	-	0.00%
2006-11-21	0	1.450	1.420	1.480	-	-	0	0	-	0.324	0.317	0.331	-	-	0	-	0.00%
2006-11-20	0	1.450	1.440	1.480	-	-	0	0	-	0.324	0.322	0.331	-	-	0	-	0.00%
2006-11-17	0	1.450	1.450	1.480	1.430	1.440	50,000	71,800	1.4360	0.324	0.324	0.331	0.320	0.322	223,708	0.3210	0.00%
2006-11-16	0	1.450	1.450	1.480	-	-	0	0	-	0.324	0.324	0.331	-	-	0	-	0.00%
2006-11-15	0	1.450	1.450	1.480	1.450	1.450	70,000	101,500	1.4500	0.324	0.324	0.331	0.324	0.324	313,191	0.3241	-2.03%
2006-11-14	0	1.480	1.450	1.480	1.480	1.480	20,000	29,600	1.4800	0.331	0.324	0.331	0.331	0.331	89,483	0.3308	2.07%
2006-11-13	0	1.450	1.450	1.480	1.450	1.450	34,000	49,300	1.4500	0.324	0.324	0.331	0.324	0.324	152,121	0.3241	-2.03%
2006-11-10	0	1.480	1.450	1.480	-	-	0	0	-	0.331	0.324	0.331	-	-	0	-	0.00%
2006-11-09	0	1.480	1.450	1.480	1.480	1.480	150,000	222,000	1.4800	0.331	0.324	0.331	0.331	0.331	671,124	0.3308	0.00%
2006-11-08	0	1.480	1.460	1.500	-	-	0	0	-	0.331	0.326	0.335	-	-	0	-	0.00%
2006-11-07	0	1.480	1.450	1.500	1.480	1.500	142,000	210,200	1.4803	0.331	0.324	0.335	0.331	0.335	635,330	0.3309	0.68%
2006-11-06	0	1.470	1.430	1.480	-	-	0	0	-	0.329	0.320	0.331	-	-	0	-	0.00%
2006-11-03	0	1.470	1.450	1.480	1.450	1.470	80,000	117,400	1.4675	0.329	0.324	0.331	0.324	0.329	357,933	0.3280	0.00%
2006-11-02	0	1.470	1.430	1.480	1.470	1.470	8,000	11,760	1.4700	0.329	0.320	0.331	0.329	0.329	35,793	0.3286	0.00%
2006-11-01	0	1.470	1.430	1.470	-	-	0	0	-	0.329	0.320	0.329	-	-	0	-	0.00%
2006-10-31	0	1.470	1.430	1.470	-	-	0	0	-	0.329	0.320	0.329	-	-	0	-	0.00%
2006-10-27	0	1.470	1.430	1.470	-	-	0	0	-	0.329	0.320	0.329	-	-	0	-	0.00%
2006-10-26	0	1.470	1.430	1.470	-	-	0	0	-	0.329	0.320	0.329	-	-	0	-	-0.68%
2006-10-25	0	1.480	1.430	1.480	-	-	0	0	-	0.331	0.320	0.331	-	-	0	-	0.00%
2006-10-24	0	1.480	1.440	1.480	1.480	1.480	38,000	56,240	1.4800	0.331	0.322	0.331	0.331	0.331	170,018	0.3308	0.00%
2006-10-23	0	1.480	1.430	1.500	1.470	1.480	52,000	76,760	1.4762	0.331	0.320	0.335	0.329	0.331	232,656	0.3299	0.68%
2006-10-20	0	1.470	1.430	1.490	-	-	0	0	-	0.329	0.320	0.333	-	-	0	-	0.00%
2006-10-19	0	1.470	1.430	1.470	-	-	0	0	-	0.329	0.320	0.329	-	-	0	-	-0.68%
2006-10-18	0	1.480	1.430	1.480	-	-	0	0	-	0.331	0.320	0.331	-	-	0	-	0.00%
2006-10-17	0	1.480	1.450	1.480	-	-	0	0	-	0.331	0.324	0.331	-	-	0	-	0.00%
2006-10-16	0	1.480	1.430	1.480	-	-	0	0	-	0.331	0.320	0.331	-	-	0	-	0.00%
2006-10-13	0	1.480	1.460	1.480	1.460	1.480	74,000	109,480	1.4795	0.331	0.326	0.331	0.326	0.331	331,088	0.3307	0.00%
2006-10-12	0	1.480	1.460	1.480	1.480	1.490	100,000	148,800	1.4880	0.331	0.326	0.331	0.331	0.333	447,416	0.3326	1.37%
2006-10-11	0	1.460	1.460	1.490	1.460	1.460	10,000	14,600	1.4600	0.326	0.326	0.333	0.326	0.326	44,742	0.3263	-0.68%
2006-10-10	0	1.470	1.440	1.490	-	-	0	0	-	0.329	0.322	0.333	-	-	0	-	0.00%
2006-10-09	0	1.470	1.450	1.480	1.470	1.470	10,000	14,700	1.4700	0.329	0.324	0.331	0.329	0.329	44,742	0.3286	-1.34%
2006-10-06	0	1.490	1.440	1.490	1.490	1.490	10,000	14,900	1.4900	0.333	0.322	0.333	0.333	0.333	44,742	0.3330	0.00%
2006-10-05	0	1.490	1.450	1.490	-	-	10,000	14,400	1.4400	0.333	0.324	0.333	-	-	44,742	0.3218	0.00%
2006-10-04	0	1.490	1.460	1.490	1.460	1.490	104,000	152,740	1.4687	0.333	0.326	0.333	0.326	0.333	465,312	0.3283	2.76%
2006-10-03	0	1.450	1.430	1.470	-	-	0	0	-	0.324	0.320	0.329	-	-	0	-	0.00%
2006-09-29	0	1.450	1.450	1.460	1.430	1.460	6,000	8,640	1.4400	0.324	0.324	0.326	0.320	0.326	26,845	0.3218	-0.68%
2006-09-28	0	1.460	1.460	1.470	1.430	1.430	8,000	11,440	1.4300	0.326	0.326	0.329	0.320	0.320	35,793	0.3196	0.00%
2006-09-27	0	1.460	1.430	1.480	-	-	0	0	-	0.326	0.320	0.331	-	-	0	-	0.00%
2006-09-26	0	1.460	1.420	1.460	1.470	1.470	8,000	11,760	1.4700	0.326	0.317	0.326	0.329	0.329	35,793	0.3286	-0.68%
2006-09-25	0	1.470	1.430	1.480	1.450	1.470	92,000	135,740	1.4754	0.329	0.320	0.331	0.324	0.329	411,623	0.3298	-0.68%
2006-09-22	0	1.480	1.430	1.480	1.450	1.480	52,000	75,580	1.4535	0.331	0.320	0.331	0.324	0.331	232,656	0.3249	2.07%
2006-09-21	0	1.450	1.450	1.490	1.450	1.450	36,000	52,200	1.4500	0.324	0.324	0.333	0.324	0.324	161,070	0.3241	0.00%
2006-09-20	0	1.450	1.440	1.480	-	-	0	0	-	0.324	0.322	0.331	-	-	0	-	0.00%
2006-09-19	0	1.450	1.450	1.490	1.400	1.450	40,000	57,000	1.4250	0.324	0.324	0.333	0.313	0.324	178,966	0.3185	-2.68%
2006-09-18	0	1.490	1.460	1.490	-	-	0	0	-	0.333	0.326	0.333	-	-	0	-	0.00%
2006-09-15	0	1.490	1.460	1.490	1.490	1.490	70,000	104,300	1.4900	0.333	0.326	0.333	0.333	0.333	313,191	0.3330	3.47%
2006-09-14	0	1.440	1.440	1.480	1.410	1.420	90,000	127,600	1.4178	0.322	0.322	0.331	0.315	0.317	402,674	0.3169	-3.36%
2006-09-13	0	1.490	1.460	1.500	-	-	0	0	-	0.333	0.326	0.335	-	-	0	-	0.00%
2006-09-12	0	1.490	1.430	1.490	-	-	0	0	-	0.333	0.320	0.333	-	-	0	-	0.00%
2006-09-11	0	1.490	1.430	1.500	-	-	0	0	-	0.333	0.320	0.335	-	-	0	-	0.00%
2006-09-08	0	1.490	1.460	1.500	-	-	0	0	-	0.333	0.326	0.335	-	-	0	-	0.00%
2006-09-07	0	1.490	1.460	1.500	-	-	0	0	-	0.333	0.326	0.335	-	-	0	-	0.00%
2006-09-06	0	1.490	1.460	1.500	1.460	1.490	28,000	41,100	1.4679	0.333	0.326	0.335	0.326	0.333	125,276	0.3281	-1.32%
2006-09-05	0	1.510	1.510	1.520	1.410	1.410	50,000	70,500	1.4100	0.337	0.337	0.340	0.315	0.315	223,708	0.3151	-0.66%
2006-09-04	0	1.520	1.430	1.530	-	-	0	0	-	0.340	0.320	0.342	-	-	0	-	0.00%
2006-09-01	0	1.520	1.500	1.520	1.520	1.520	50,000	75,960	1.5192	0.340	0.335	0.340	0.340	0.340	223,708	0.3395	0.66%
2006-08-31	0	1.510	1.450	1.510	-	-	0	0	-	0.337	0.324	0.337	-	-	0	-	0.00%
2006-08-30	0	1.510	1.450	1.510	-	-	0	0	-	0.337	0.324	0.337	-	-	0	-	0.00%
2006-08-29	0	1.510	1.460	1.530	1.510	1.510	20,000	30,200	1.5100	0.337	0.326	0.342	0.337	0.337	89,483	0.3375	4.14%
2006-08-28	0	1.450	1.490	1.510	1.450	1.450	16,000	23,200	1.4500	0.324	0.333	0.337	0.324	0.324	71,587	0.3241	-3.33%
2006-08-25	0	1.500	1.420	1.510	1.370	1.500	82,000	116,700	1.4232	0.335	0.317	0.337	0.306	0.335	366,881	0.3181	1.35%
2006-08-24	0	1.480	1.480	1.510	1.480	1.480	30,000	44,400	1.4800	0.331	0.331	0.337	0.331	0.331	134,225	0.3308	-1.99%
2006-08-23	0	1.510	1.450	1.520	-	-	0	0	-	0.337	0.324	0.340	-	-	0	-	0.00%
2006-08-22	0	1.510	1.450	1.510	-	-	0	0	-	0.337	0.324	0.337	-	-	0	-	0.00%
2006-08-21	0	1.510	1.460	1.510	-	-	0	0	-	0.337	0.326	0.337	-	-	0	-	0.00%
2006-08-18	0	1.510	1.460	1.510	1.510	1.510	28,000	41,800	1.4929	0.337	0.326	0.337	0.337	0.337	125,276	0.3337	0.00%
2006-08-17	0	1.510	1.480	1.520	1.480	1.520	38,000	57,480	1.5126	0.337	0.331	0.340	0.331	0.340	170,018	0.3381	-0.66%
2006-08-16	0	1.520	1.480	1.520	1.500	1.520	12,000	18,200	1.5167	0.340	0.331	0.340	0.335	0.340	53,690	0.3390	0.00%
2006-08-15	0	1.520	1.500	1.520	1.520	1.520	12,000	18,240	1.5200	0.340	0.335	0.340	0.340	0.340	53,690	0.3397	-0.65%
2006-08-14	0	1.530	1.500	1.530	-	-	0	0	-	0.342	0.335	0.342	-	-	0	-	0.00%
2006-08-11	0	1.530	1.480	1.530	-	-	10,000	15,300	1.5300	0.342	0.331	0.342	-	-	44,742	0.3420	0.00%
2006-08-10	0	1.530	1.530	1.540	1.500	1.500	40,000	60,000	1.5000	0.342	0.342	0.344	0.335	0.335	178,966	0.3353	0.00%
2006-08-09	0	1.660	1.660	1.680	1.620	1.690	122,000	204,540	1.6766	0.342	0.342	0.346	0.334	0.348	592,226	0.3454	-0.60%
2006-08-08	0	1.670	1.670	1.680	1.660	1.680	82,000	136,320	1.6624	0.344	0.344	0.346	0.342	0.346	398,054	0.3425	0.60%
2006-08-07	0	1.660	1.620	1.670	1.660	1.660	20,000	33,200	1.6600	0.342	0.334	0.344	0.342	0.342	97,086	0.3420	0.61%
2006-08-04	0	1.650	1.620	1.650	1.640	1.650	120,000	197,560	1.6463	0.340	0.334	0.340	0.338	0.340	582,518	0.3391	0.61%
2006-08-03	0	1.640	1.600	1.650	1.630	1.640	74,000	121,120	1.6368	0.338	0.330	0.340	0.336	0.338	359,219	0.3372	0.00%
2006-08-02	0	1.640	1.600	1.640	-	-	0	0	-	0.338	0.330	0.338	-	-	0	-	0.00%
2006-08-01	0	1.640	1.620	1.650	-	-	0	0	-	0.338	0.334	0.340	-	-	0	-	0.00%
2006-07-31	0	1.640	1.640	1.650	-	-	0	0	-	0.338	0.338	0.340	-	-	0	-	1.23%
2006-07-28	0	1.620	1.620	1.660	1.620	1.640	60,000	97,320	1.6220	0.334	0.334	0.342	0.334	0.338	291,259	0.3341	-1.22%
2006-07-27	0	1.640	1.630	1.650	1.640	1.640	20,000	32,800	1.6400	0.338	0.336	0.340	0.338	0.338	97,086	0.3378	-0.61%
2006-07-26	0	1.650	1.650	1.660	1.630	1.630	14,000	22,820	1.6300	0.340	0.340	0.342	0.336	0.336	67,960	0.3358	0.00%
2006-07-25	0	1.650	1.630	1.660	1.650	1.650	60,000	99,000	1.6500	0.340	0.336	0.342	0.340	0.340	291,259	0.3399	0.61%
2006-07-24	0	1.640	1.580	1.650	-	-	0	0	-	0.338	0.325	0.340	-	-	0	-	0.00%
2006-07-21	0	1.640	1.620	1.650	1.640	1.640	132,000	216,480	1.6400	0.338	0.334	0.340	0.338	0.338	640,770	0.3378	0.00%
2006-07-20	0	1.640	1.640	1.650	1.600	1.640	134,000	216,040	1.6122	0.338	0.338	0.340	0.330	0.338	650,478	0.3321	0.00%
2006-07-19	0	1.640	1.600	1.650	1.640	1.640	30,000	49,200	1.6400	0.338	0.330	0.340	0.338	0.338	145,629	0.3378	0.00%
2006-07-18	0	1.640	1.610	1.640	1.640	1.640	30,000	49,200	1.6400	0.338	0.332	0.338	0.338	0.338	145,629	0.3378	0.00%
2006-07-17	0	1.640	1.640	1.650	1.630	1.650	52,000	85,400	1.6423	0.338	0.338	0.340	0.336	0.340	252,424	0.3383	3.80%
2006-07-14	0	1.580	1.570	1.580	1.620	1.630	26,000	42,320	1.6277	0.325	0.323	0.325	0.334	0.336	126,212	0.3353	-1.25%
2006-07-13	0	1.600	1.600	1.630	1.600	1.610	42,000	67,520	1.6076	0.330	0.330	0.336	0.330	0.332	203,881	0.3312	-1.84%
2006-07-12	0	1.630	1.630	1.660	1.620	1.680	274,000	449,740	1.6414	0.336	0.336	0.342	0.334	0.346	1,330,082	0.3381	0.00%
2006-07-11	0	1.630	1.600	1.630	1.630	1.630	66,000	106,580	1.6148	0.336	0.330	0.336	0.336	0.336	320,385	0.3327	-0.61%
2006-07-10	0	1.640	1.590	1.640	1.630	1.640	20,000	32,700	1.6350	0.338	0.328	0.338	0.336	0.338	97,086	0.3368	1.86%
2006-07-07	0	1.610	1.610	1.620	1.550	1.610	44,000	69,380	1.5768	0.332	0.332	0.334	0.319	0.332	213,590	0.3248	0.00%
2006-07-06	0	1.610	1.610	1.620	-	-	0	0	-	0.332	0.332	0.334	-	-	0	-	3.21%
2006-07-05	0	1.560	1.560	1.620	1.560	1.640	8,000	12,800	1.6000	0.321	0.321	0.334	0.321	0.338	38,835	0.3296	-4.88%
2006-07-04	0	1.640	1.590	1.650	-	-	0	0	-	0.338	0.328	0.340	-	-	0	-	0.00%
2006-07-03	0	1.640	1.560	1.650	1.630	1.640	30,000	49,100	1.6367	0.338	0.321	0.340	0.336	0.338	145,629	0.3372	1.86%
2006-06-30	0	1.610	1.550	1.610	1.510	1.640	140,000	220,500	1.5750	0.332	0.319	0.332	0.311	0.338	679,604	0.3245	3.87%
2006-06-29	0	1.550	1.520	1.630	1.520	1.620	26,000	39,840	1.5323	0.319	0.313	0.336	0.313	0.334	126,212	0.3157	-1.27%
2006-06-28	0	1.570	1.620	1.630	1.570	1.570	10,000	15,700	1.5700	0.323	0.334	0.336	0.323	0.323	48,543	0.3234	-0.63%
2006-06-27	0	1.580	1.580	1.600	1.580	1.600	52,000	82,240	1.5815	0.325	0.325	0.330	0.325	0.330	252,424	0.3258	-1.25%
2006-06-26	0	1.600	1.590	1.600	1.520	1.600	58,000	90,920	1.5676	0.330	0.328	0.330	0.313	0.330	281,550	0.3229	5.26%
2006-06-23	0	1.520	1.470	1.560	-	-	0	0	-	0.313	0.303	0.321	-	-	0	-	0.00%
2006-06-22	0	1.520	1.500	1.570	-	-	0	0	-	0.313	0.309	0.323	-	-	0	-	0.00%
2006-06-21	0	1.520	1.450	1.550	-	-	0	0	-	0.313	0.299	0.319	-	-	0	-	0.00%
2006-06-20	0	1.520	1.470	1.520	1.550	1.550	10,000	15,500	1.5500	0.313	0.303	0.313	0.319	0.319	48,543	0.3193	1.33%
2006-06-19	0	1.500	1.500	1.560	1.500	1.500	2,000	3,000	1.5000	0.309	0.309	0.321	0.309	0.309	9,709	0.3090	-5.06%
2006-06-16	0	1.580	1.500	1.580	-	-	0	0	-	0.325	0.309	0.325	-	-	0	-	0.00%
2006-06-15	0	1.580	1.480	1.580	1.580	1.580	2,000	3,160	1.5800	0.325	0.305	0.325	0.325	0.325	9,709	0.3255	0.64%
2006-06-14	0	1.570	1.460	1.590	-	-	0	0	-	0.323	0.301	0.328	-	-	0	-	0.00%
2006-06-13	0	1.570	1.570	1.580	1.480	1.480	30,000	44,400	1.4800	0.323	0.323	0.325	0.305	0.305	145,629	0.3049	2.61%
2006-06-12	0	1.530	1.470	1.570	-	-	0	0	-	0.315	0.303	0.323	-	-	0	-	0.00%
2006-06-09	0	1.530	1.460	1.560	-	-	0	0	-	0.315	0.301	0.321	-	-	0	-	0.00%
2006-06-08	0	1.530	1.440	1.550	-	-	0	0	-	0.315	0.297	0.319	-	-	0	-	0.00%
2006-06-07	0	1.530	1.440	1.570	-	-	0	0	-	0.315	0.297	0.323	-	-	0	-	0.00%
2006-06-06	0	1.530	1.510	1.560	-	-	0	0	-	0.315	0.311	0.321	-	-	0	-	0.00%
2006-06-05	0	1.530	1.530	1.580	1.530	1.580	52,000	82,060	1.5781	0.315	0.315	0.325	0.315	0.325	252,424	0.3251	-3.77%
2006-06-02	0	1.590	1.500	1.590	-	-	0	0	-	0.328	0.309	0.328	-	-	0	-	-0.62%
2006-06-01	0	1.600	1.600	1.650	-	-	0	0	-	0.330	0.330	0.340	-	-	0	-	6.67%
2006-05-30	0	1.500	1.490	1.530	1.500	1.500	20,000	30,000	1.5000	0.309	0.307	0.315	0.309	0.309	97,086	0.3090	-2.60%
2006-05-29	0	1.540	1.480	1.550	-	-	0	0	-	0.317	0.305	0.319	-	-	0	-	0.00%
2006-05-26	0	1.540	1.540	1.550	1.500	1.500	20,000	30,000	1.5000	0.317	0.317	0.319	0.309	0.309	97,086	0.3090	-1.28%
2006-05-25	0	1.560	1.500	1.560	1.520	1.560	64,000	97,440	1.5225	0.321	0.309	0.321	0.313	0.321	310,676	0.3136	1.30%
2006-05-24	0	1.540	1.480	1.550	-	-	0	0	-	0.317	0.305	0.319	-	-	0	-	0.00%
2006-05-23	0	1.540	1.540	1.550	1.500	1.500	20,000	30,000	1.5000	0.317	0.317	0.319	0.309	0.309	97,086	0.3090	1.32%
2006-05-22	0	1.520	1.420	1.530	-	-	0	0	-	0.313	0.293	0.315	-	-	0	-	0.00%
2006-05-19	0	1.520	1.490	1.530	1.520	1.520	10,000	15,200	1.5200	0.313	0.307	0.315	0.313	0.313	48,543	0.3131	-0.65%
2006-05-18	0	1.530	1.450	1.530	-	-	0	0	-	0.315	0.299	0.315	-	-	0	-	0.00%
2006-05-17	0	1.530	1.450	1.530	1.540	1.540	6,000	9,240	1.5400	0.315	0.299	0.315	0.317	0.317	29,126	0.3172	-0.65%
2006-05-16	0	1.540	1.510	1.540	1.520	1.550	54,000	82,740	1.5322	0.317	0.311	0.317	0.313	0.319	262,133	0.3156	0.00%
2006-05-15	0	1.540	1.490	1.540	1.470	1.540	54,000	80,180	1.4848	0.317	0.307	0.317	0.303	0.317	262,133	0.3059	-1.91%
2006-05-12	0	1.570	1.490	1.580	1.500	1.570	52,000	78,240	1.5046	0.323	0.307	0.325	0.309	0.323	252,424	0.3100	-0.63%
2006-05-11	0	1.580	1.490	1.580	-	-	0	0	-	0.325	0.307	0.325	-	-	0	-	-0.63%
2006-05-10	0	1.590	1.530	1.590	-	-	0	0	-	0.328	0.315	0.328	-	-	0	-	0.00%
2006-05-09	0	1.590	1.520	1.590	-	-	0	0	-	0.328	0.313	0.328	-	-	0	-	0.00%
2006-05-08	0	1.590	1.590	1.600	-	-	0	0	-	0.328	0.328	0.330	-	-	0	-	3.25%
2006-05-04	0	1.540	1.540	1.620	1.540	1.540	8,000	12,320	1.5400	0.317	0.317	0.334	0.317	0.317	38,835	0.3172	-4.35%
2006-05-03	0	1.610	1.610	1.620	-	-	0	0	-	0.332	0.332	0.334	-	-	0	-	1.90%
2006-05-02	0	1.580	1.540	1.620	-	-	0	0	-	0.325	0.317	0.334	-	-	0	-	0.00%
2006-04-28	0	1.580	1.520	1.590	1.580	1.580	20,000	31,600	1.5800	0.325	0.313	0.328	0.325	0.325	97,086	0.3255	-1.25%
2006-04-27	0	1.600	1.540	1.600	1.530	1.620	14,000	22,000	1.5714	0.330	0.317	0.330	0.315	0.334	67,960	0.3237	2.56%
2006-04-26	0	1.560	1.560	1.570	1.510	1.510	4,000	6,040	1.5100	0.321	0.321	0.323	0.311	0.311	19,417	0.3111	-1.27%
2006-04-25	0	1.580	1.530	1.580	1.560	1.590	36,000	56,640	1.5733	0.325	0.315	0.325	0.321	0.328	174,755	0.3241	0.64%
2006-04-24	0	1.570	1.520	1.580	1.520	1.570	30,000	45,780	1.5260	0.323	0.313	0.325	0.313	0.323	145,629	0.3144	-1.87%
2006-04-21	0	1.600	1.530	1.600	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2006-04-20	0	1.600	1.550	1.600	-	-	0	0	-	0.330	0.319	0.330	-	-	0	-	-1.23%
2006-04-19	0	1.620	1.630	1.640	1.580	1.620	40,000	63,600	1.5900	0.334	0.336	0.338	0.325	0.334	194,173	0.3275	3.18%
2006-04-18	0	1.570	1.530	1.590	-	-	0	0	-	0.323	0.315	0.328	-	-	0	-	0.00%
2006-04-13	0	1.570	1.570	1.620	1.490	1.630	80,000	125,300	1.5663	0.323	0.323	0.334	0.307	0.336	388,345	0.3227	-0.63%
2006-04-12	0	1.580	1.550	1.580	-	-	0	0	-	0.325	0.319	0.325	-	-	0	-	0.00%
2006-04-11	0	1.580	1.540	1.590	1.540	1.580	30,000	46,900	1.5633	0.325	0.317	0.328	0.317	0.325	145,629	0.3221	-0.63%
2006-04-10	0	1.590	1.530	1.590	-	-	0	0	-	0.328	0.315	0.328	-	-	0	-	0.00%
2006-04-07	0	1.590	1.530	1.600	1.510	1.590	68,000	105,920	1.5576	0.328	0.315	0.330	0.311	0.328	330,093	0.3209	0.00%
2006-04-06	0	1.590	1.520	1.600	-	-	0	0	-	0.328	0.313	0.330	-	-	0	-	0.00%
2006-04-04	0	1.590	1.540	1.590	-	-	0	0	-	0.328	0.317	0.328	-	-	0	-	-1.85%
2006-04-03	0	1.620	1.520	1.630	-	-	0	0	-	0.334	0.313	0.336	-	-	0	-	0.00%
2006-03-31	0	1.620	1.520	1.620	1.560	1.620	22,000	34,440	1.5655	0.334	0.313	0.334	0.321	0.334	106,795	0.3225	2.53%
2006-03-30	0	1.580	1.580	1.590	1.560	1.570	68,000	106,560	1.5671	0.325	0.325	0.328	0.321	0.323	330,093	0.3228	1.28%
2006-03-29	0	1.560	1.560	1.630	1.560	1.560	50,000	78,000	1.5600	0.321	0.321	0.336	0.321	0.321	242,716	0.3214	-3.70%
2006-03-28	0	1.620	1.620	1.630	1.570	1.640	20,000	32,100	1.6050	0.334	0.334	0.336	0.323	0.338	97,086	0.3306	-1.22%
2006-03-27	0	1.640	1.640	1.650	-	-	0	0	-	0.338	0.338	0.340	-	-	0	-	1.86%
2006-03-24	0	1.610	1.580	1.650	-	-	0	0	-	0.332	0.325	0.340	-	-	0	-	0.00%
2006-03-23	0	1.610	1.560	1.660	1.570	1.610	46,000	73,940	1.6074	0.332	0.321	0.342	0.323	0.332	223,298	0.3311	2.55%
2006-03-22	0	1.570	1.570	1.600	1.560	1.560	10,000	15,600	1.5600	0.323	0.323	0.330	0.321	0.321	48,543	0.3214	-1.26%
2006-03-21	0	1.590	1.580	1.600	1.590	1.590	50,000	79,500	1.5900	0.328	0.325	0.330	0.328	0.328	242,716	0.3275	-1.24%
2006-03-20	0	1.610	1.570	1.610	-	-	0	0	-	0.332	0.323	0.332	-	-	0	-	0.00%
2006-03-17	0	1.610	1.560	1.610	-	-	0	0	-	0.332	0.321	0.332	-	-	0	-	0.00%
2006-03-16	0	1.610	1.610	1.620	1.590	1.590	20,000	31,800	1.5900	0.332	0.332	0.334	0.328	0.328	97,086	0.3275	-1.23%
2006-03-15	0	1.630	1.630	1.640	-	-	0	0	-	0.336	0.336	0.338	-	-	0	-	2.52%
2006-03-14	0	1.590	1.590	1.600	1.570	1.570	10,000	15,700	1.5700	0.328	0.328	0.330	0.323	0.323	48,543	0.3234	-0.62%
2006-03-13	0	1.600	1.600	1.610	1.570	1.570	14,000	21,980	1.5700	0.330	0.330	0.332	0.323	0.323	67,960	0.3234	0.00%
2006-03-10	0	1.600	1.570	1.610	-	-	0	0	-	0.330	0.323	0.332	-	-	0	-	0.00%
2006-03-09	0	1.600	1.580	1.600	-	-	6,000	9,420	1.5700	0.330	0.325	0.330	-	-	29,126	0.3234	0.00%
2006-03-08	0	1.600	1.600	1.610	1.580	1.580	20,000	31,600	1.5800	0.330	0.330	0.332	0.325	0.325	97,086	0.3255	-1.84%
2006-03-07	0	1.630	1.590	1.630	-	-	0	0	-	0.336	0.328	0.336	-	-	0	-	-0.61%
2006-03-06	0	1.640	1.640	1.650	1.600	1.670	50,000	81,600	1.6320	0.338	0.338	0.340	0.330	0.344	242,716	0.3362	0.61%
2006-03-03	0	1.630	1.630	1.640	1.600	1.600	40,000	64,000	1.6000	0.336	0.336	0.338	0.330	0.330	194,173	0.3296	0.00%
2006-03-02	0	1.630	1.630	1.640	-	-	0	0	-	0.336	0.336	0.338	-	-	0	-	1.24%
2006-03-01	0	1.610	1.570	1.610	1.610	1.610	50,000	80,500	1.6100	0.332	0.323	0.332	0.332	0.332	242,716	0.3317	-1.83%
2006-02-28	0	1.640	1.640	1.650	1.610	1.620	102,000	164,920	1.6169	0.338	0.338	0.340	0.332	0.334	495,140	0.3331	-0.61%
2006-02-27	0	1.650	1.650	1.660	-	-	0	0	-	0.340	0.340	0.342	-	-	0	-	3.77%
2006-02-24	0	1.590	1.590	1.600	1.570	1.570	30,000	47,300	1.5767	0.328	0.328	0.330	0.323	0.323	145,629	0.3248	-2.45%
2006-02-23	0	1.630	1.630	1.640	1.570	1.570	32,000	50,240	1.5700	0.336	0.336	0.338	0.323	0.323	155,338	0.3234	-1.81%
2006-02-22	0	1.660	1.610	1.660	-	-	0	0	-	0.342	0.332	0.342	-	-	0	-	0.00%
2006-02-21	0	1.660	1.580	1.670	1.580	1.660	116,000	188,380	1.6240	0.342	0.325	0.344	0.325	0.342	563,101	0.3345	-1.19%
2006-02-20	0	1.680	1.620	1.680	-	-	0	0	-	0.346	0.334	0.346	-	-	0	-	0.00%
2006-02-17	0	1.680	1.620	1.680	1.680	1.680	44,000	73,920	1.6800	0.346	0.334	0.346	0.346	0.346	213,590	0.3461	0.60%
2006-02-16	0	1.670	1.670	1.680	1.630	1.680	12,000	20,060	1.6717	0.344	0.344	0.346	0.336	0.346	58,252	0.3444	-0.60%
2006-02-15	0	1.680	1.620	1.680	1.680	1.680	26,000	43,680	1.6800	0.346	0.334	0.346	0.346	0.346	126,212	0.3461	4.35%
2006-02-14	0	1.610	1.660	1.670	1.580	1.590	20,000	31,720	1.5860	0.332	0.342	0.344	0.325	0.328	97,086	0.3267	-3.01%
2006-02-13	0	1.660	1.610	1.670	1.660	1.700	186,000	313,280	1.6843	0.342	0.332	0.344	0.342	0.350	902,903	0.3470	0.00%
2006-02-10	0	1.660	1.640	1.670	1.610	1.660	170,000	279,580	1.6446	0.342	0.338	0.344	0.332	0.342	825,234	0.3388	3.75%
2006-02-09	0	1.600	1.590	1.620	1.600	1.660	158,000	257,640	1.6306	0.330	0.328	0.334	0.330	0.342	766,982	0.3359	0.63%
2006-02-08	0	1.590	1.590	1.630	1.580	1.610	90,000	143,760	1.5973	0.328	0.328	0.336	0.325	0.332	436,888	0.3291	1.27%
2006-02-07	0	1.570	1.570	1.580	1.550	1.570	64,000	99,720	1.5581	0.323	0.323	0.325	0.319	0.323	310,676	0.3210	1.95%
2006-02-06	0	1.540	1.540	1.570	1.540	1.560	24,000	37,360	1.5567	0.317	0.317	0.323	0.317	0.321	116,504	0.3207	-0.65%
2006-02-03	0	1.550	1.530	1.570	1.530	1.560	180,000	277,920	1.5440	0.319	0.315	0.323	0.315	0.321	873,777	0.3181	-1.27%
2006-02-02	0	1.570	1.540	1.570	1.560	1.580	18,000	28,160	1.5644	0.323	0.317	0.323	0.321	0.325	87,378	0.3223	0.64%
2006-02-01	0	1.560	1.470	1.560	-	-	0	0	-	0.321	0.303	0.321	-	-	0	-	-0.64%
2006-01-27	0	1.570	1.500	1.570	1.550	1.570	38,000	59,300	1.5605	0.323	0.309	0.323	0.319	0.323	184,464	0.3215	2.61%
2006-01-26	0	1.530	1.500	1.550	-	-	0	0	-	0.315	0.309	0.319	-	-	0	-	0.00%
2006-01-25	0	1.530	1.500	1.550	-	-	0	0	-	0.315	0.309	0.319	-	-	0	-	0.00%
2006-01-24	0	1.530	1.500	1.560	-	-	0	0	-	0.315	0.309	0.321	-	-	0	-	0.00%
2006-01-23	0	1.530	1.520	1.560	1.530	1.530	10,000	15,300	1.5300	0.315	0.313	0.321	0.315	0.315	48,543	0.3152	0.00%
2006-01-20	0	1.530	1.530	1.590	1.520	1.560	30,000	46,300	1.5433	0.315	0.315	0.328	0.313	0.321	145,629	0.3179	-3.16%
2006-01-19	0	1.580	1.500	1.580	1.580	1.580	10,000	15,800	1.5800	0.325	0.309	0.325	0.325	0.325	48,543	0.3255	1.28%
2006-01-18	0	1.560	1.500	1.570	-	-	0	0	-	0.321	0.309	0.323	-	-	0	-	0.00%
2006-01-17	0	1.560	1.520	1.570	1.520	1.560	26,000	40,000	1.5385	0.321	0.313	0.323	0.313	0.321	126,212	0.3169	1.30%
2006-01-16	0	1.540	1.540	1.550	1.540	1.540	14,000	21,560	1.5400	0.317	0.317	0.319	0.317	0.317	67,960	0.3172	0.00%
2006-01-13	0	1.540	1.520	1.570	1.510	1.570	188,000	288,220	1.5331	0.317	0.313	0.323	0.311	0.323	912,611	0.3158	1.99%
2006-01-12	0	1.510	1.510	1.560	1.500	1.560	68,000	104,860	1.5421	0.311	0.311	0.321	0.309	0.321	330,093	0.3177	-1.31%
2006-01-11	0	1.530	1.530	1.550	1.530	1.570	256,000	398,020	1.5548	0.315	0.315	0.319	0.315	0.323	1,242,705	0.3203	4.08%
2006-01-10	1	-	-	-	-	-	0	0	-	0.303	-	-	-	-	0	-	0.00%
2006-01-09	1	-	-	-	-	-	0	0	-	0.303	-	-	-	-	0	-	0.00%
2006-01-06	0	1.470	1.470	1.520	1.460	1.480	10,000	14,760	1.4760	0.303	0.303	0.313	0.301	0.305	48,543	0.3041	-3.29%
2006-01-05	0	1.520	1.480	1.530	1.520	1.520	50,000	76,000	1.5200	0.313	0.305	0.315	0.313	0.313	242,716	0.3131	-1.94%
2006-01-04	0	1.550	1.450	1.570	1.540	1.550	36,000	55,640	1.5456	0.319	0.299	0.323	0.317	0.319	174,755	0.3184	9.15%
2006-01-03	0	1.420	1.420	1.520	-	-	0	0	-	0.293	0.293	0.313	-	-	0	-	0.00%
2005-12-30	0	1.420	1.400	1.450	1.400	1.420	4,000	5,640	1.4100	0.293	0.288	0.299	0.288	0.293	19,417	0.2905	0.71%
2005-12-29	0	1.410	1.370	1.500	1.400	1.410	66,000	92,760	1.4055	0.290	0.282	0.309	0.288	0.290	320,385	0.2895	0.00%
2005-12-28	0	1.410	-	1.450	1.400	1.430	62,000	87,900	1.4177	0.290	-	0.299	0.288	0.295	300,968	0.2921	-2.76%
2005-12-23	0	1.450	1.450	1.550	1.450	1.450	18,000	26,100	1.4500	0.299	0.299	0.319	0.299	0.299	87,378	0.2987	0.00%
2005-12-22	0	1.450	1.430	1.450	1.450	1.450	12,000	17,400	1.4500	0.299	0.295	0.299	0.299	0.299	58,252	0.2987	0.00%
2005-12-21	0	1.450	1.450	1.520	1.450	1.450	4,000	5,800	1.4500	0.299	0.299	0.313	0.299	0.299	19,417	0.2987	-2.03%
2005-12-20	0	1.480	1.450	1.520	-	-	0	0	-	0.305	0.299	0.313	-	-	0	-	0.00%
2005-12-19	0	1.480	1.480	1.580	1.410	1.500	158,000	228,060	1.4434	0.305	0.305	0.325	0.290	0.309	766,982	0.2973	4.96%
2005-12-16	0	1.410	1.400	1.450	1.410	1.490	90,000	130,360	1.4484	0.290	0.288	0.299	0.290	0.307	436,888	0.2984	-6.62%
2005-12-15	0	1.510	1.490	1.520	-	-	20,000	29,800	1.4900	0.311	0.307	0.313	-	-	97,086	0.3069	0.00%
2005-12-14	0	1.510	1.450	1.520	-	-	0	0	-	0.311	0.299	0.313	-	-	0	-	0.00%
2005-12-13	0	1.510	1.460	1.510	-	-	0	0	-	0.311	0.301	0.311	-	-	0	-	0.00%
2005-12-12	0	1.510	1.470	1.510	1.410	1.520	104,000	156,280	1.5027	0.311	0.303	0.311	0.290	0.313	504,849	0.3096	-2.58%
2005-12-09	0	1.550	1.540	1.550	1.560	1.560	46,000	71,760	1.5600	0.319	0.317	0.319	0.321	0.321	223,298	0.3214	0.65%
2005-12-08	0	1.540	1.540	1.590	1.540	1.540	30,000	46,200	1.5400	0.317	0.317	0.328	0.317	0.317	145,629	0.3172	0.65%
2005-12-07	0	1.530	1.530	1.590	1.520	1.520	50,000	76,000	1.5200	0.315	0.315	0.328	0.313	0.313	242,716	0.3131	-1.92%
2005-12-06	0	1.560	1.550	1.600	1.560	1.600	60,000	94,000	1.5667	0.321	0.319	0.330	0.321	0.330	291,259	0.3227	1.30%
2005-12-05	0	1.540	1.540	1.580	1.540	1.600	90,000	142,380	1.5820	0.317	0.317	0.325	0.317	0.330	436,888	0.3259	-1.91%
2005-12-02	0	1.570	1.540	1.570	1.570	1.570	28,000	43,960	1.5700	0.323	0.317	0.323	0.323	0.323	135,921	0.3234	1.29%
2005-12-01	0	1.550	1.550	1.570	1.550	1.550	4,000	6,200	1.5500	0.319	0.319	0.323	0.319	0.319	19,417	0.3193	1.31%
2005-11-30	0	1.530	1.530	1.550	1.530	1.550	40,000	61,880	1.5470	0.315	0.315	0.319	0.315	0.319	194,173	0.3187	0.66%
2005-11-29	0	1.520	1.520	1.550	1.520	1.550	110,000	169,600	1.5418	0.313	0.313	0.319	0.313	0.319	533,975	0.3176	1.33%
2005-11-28	0	1.500	1.500	1.540	1.500	1.500	8,000	12,000	1.5000	0.309	0.309	0.317	0.309	0.309	38,835	0.3090	0.67%
2005-11-25	0	1.490	1.490	1.510	1.490	1.510	52,000	78,480	1.5092	0.307	0.307	0.311	0.307	0.311	252,424	0.3109	0.00%
2005-11-24	0	1.490	1.490	1.510	1.490	1.510	112,000	168,480	1.5043	0.307	0.307	0.311	0.307	0.311	543,683	0.3099	-0.67%
2005-11-23	0	1.500	1.490	1.510	1.500	1.500	30,000	45,000	1.5000	0.309	0.307	0.311	0.309	0.309	145,629	0.3090	0.00%
2005-11-22	0	1.500	1.490	1.510	1.500	1.500	40,000	60,000	1.5000	0.309	0.307	0.311	0.309	0.309	194,173	0.3090	-1.32%
2005-11-21	0	1.520	1.480	1.520	1.500	1.520	68,000	102,760	1.5112	0.313	0.305	0.313	0.309	0.313	330,093	0.3113	0.00%
2005-11-18	0	1.520	-	1.560	1.520	1.520	26,000	39,520	1.5200	0.313	-	0.321	0.313	0.313	126,212	0.3131	1.33%
2005-11-17	0	1.500	1.500	1.530	1.500	1.500	4,000	6,000	1.5000	0.309	0.309	0.315	0.309	0.309	19,417	0.3090	0.00%
2005-11-16	0	1.500	1.500	1.550	1.500	1.500	32,000	48,000	1.5000	0.309	0.309	0.319	0.309	0.309	155,338	0.3090	0.00%
2005-11-15	0	1.500	1.500	1.600	-	-	0	0	-	0.309	0.309	0.330	-	-	0	-	0.00%
2005-11-14	0	1.500	1.500	-	1.500	1.500	28,000	42,000	1.5000	0.309	0.309	-	0.309	0.309	135,921	0.3090	0.00%
2005-11-11	0	1.500	1.300	-	-	-	0	0	-	0.309	0.268	-	-	-	0	-	0.00%
2005-11-10	0	1.500	1.470	-	-	-	0	0	-	0.309	0.303	-	-	-	0	-	0.00%
2005-11-09	0	1.500	1.450	1.540	-	-	0	0	-	0.309	0.299	0.317	-	-	0	-	0.00%
2005-11-08	0	1.500	1.450	1.540	-	-	0	0	-	0.309	0.299	0.317	-	-	0	-	0.00%
2005-11-07	0	1.500	1.420	1.500	1.500	1.500	38,000	57,000	1.5000	0.309	0.293	0.309	0.309	0.309	184,464	0.3090	0.00%
2005-11-04	0	1.500	1.500	1.530	-	-	0	0	-	0.309	0.309	0.315	-	-	0	-	0.00%
2005-11-03	0	1.500	1.500	1.540	1.500	1.500	30,000	45,000	1.5000	0.309	0.309	0.317	0.309	0.309	145,629	0.3090	0.00%
2005-11-02	0	1.500	1.500	1.540	1.500	1.500	30,000	45,000	1.5000	0.309	0.309	0.317	0.309	0.309	145,629	0.3090	0.00%
2005-11-01	0	1.500	1.490	1.550	-	-	0	0	-	0.309	0.307	0.319	-	-	0	-	0.00%
2005-10-31	0	1.500	1.500	1.520	1.490	1.500	52,000	77,980	1.4996	0.309	0.309	0.313	0.307	0.309	252,424	0.3089	0.00%
2005-10-28	0	1.500	1.480	1.500	1.500	1.500	10,000	15,000	1.5000	0.309	0.305	0.309	0.309	0.309	48,543	0.3090	2.74%
2005-10-27	0	1.460	1.460	1.500	1.460	1.500	32,000	47,520	1.4850	0.301	0.301	0.309	0.301	0.309	155,338	0.3059	-2.67%
2005-10-26	0	1.500	1.470	1.500	1.500	1.500	2,000	3,000	1.5000	0.309	0.303	0.309	0.309	0.309	9,709	0.3090	0.00%
2005-10-25	0	1.500	1.500	1.530	1.460	1.510	60,000	88,980	1.4830	0.309	0.309	0.315	0.301	0.311	291,259	0.3055	2.04%
2005-10-24	0	1.470	1.470	1.540	1.460	1.460	12,000	17,520	1.4600	0.303	0.303	0.317	0.301	0.301	58,252	0.3008	-5.77%
2005-10-21	0	1.560	1.500	1.560	1.550	1.560	100,000	155,080	1.5508	0.321	0.309	0.321	0.319	0.321	485,432	0.3195	-0.64%
2005-10-20	0	1.570	1.530	1.570	-	-	0	0	-	0.323	0.315	0.323	-	-	0	-	0.00%
2005-10-19	0	1.570	1.520	1.580	-	-	0	0	-	0.323	0.313	0.325	-	-	0	-	0.00%
2005-10-18	0	1.570	1.530	1.570	-	-	0	0	-	0.323	0.315	0.323	-	-	0	-	0.00%
2005-10-17	0	1.570	1.500	1.580	-	-	0	0	-	0.323	0.309	0.325	-	-	0	-	0.00%
2005-10-14	0	1.570	1.510	1.580	-	-	0	0	-	0.323	0.311	0.325	-	-	0	-	0.00%
2005-10-13	0	1.570	1.530	1.570	1.550	1.590	72,000	112,460	1.5619	0.323	0.315	0.323	0.319	0.328	349,511	0.3218	0.00%
2005-10-12	0	1.570	1.530	1.570	1.560	1.570	20,000	31,220	1.5610	0.323	0.315	0.323	0.321	0.323	97,086	0.3216	0.64%
2005-10-10	0	1.560	1.540	1.560	1.540	1.560	56,000	86,660	1.5475	0.321	0.317	0.321	0.317	0.321	271,842	0.3188	-0.64%
2005-10-07	0	1.570	1.540	1.570	1.510	1.570	54,000	82,600	1.5296	0.323	0.317	0.323	0.311	0.323	262,133	0.3151	0.00%
2005-10-06	0	1.570	1.520	1.570	-	-	0	0	-	0.323	0.313	0.323	-	-	0	-	0.00%
2005-10-05	0	1.570	1.540	1.570	-	-	0	0	-	0.323	0.317	0.323	-	-	0	-	0.00%
2005-10-04	0	1.570	1.540	1.570	-	-	0	0	-	0.323	0.317	0.323	-	-	0	-	-0.63%
2005-10-03	0	1.580	1.560	1.580	1.560	1.580	60,000	94,000	1.5667	0.325	0.321	0.325	0.321	0.325	291,259	0.3227	0.00%
2005-09-30	0	1.580	1.540	1.580	1.540	1.580	116,000	180,900	1.5595	0.325	0.317	0.325	0.317	0.325	563,101	0.3213	-0.63%
2005-09-29	0	1.590	1.560	1.590	1.580	1.590	20,000	31,680	1.5840	0.328	0.321	0.328	0.325	0.328	97,086	0.3263	0.63%
2005-09-28	0	1.580	1.560	1.590	-	-	0	0	-	0.325	0.321	0.328	-	-	0	-	0.00%
2005-09-27	0	1.580	1.550	1.580	-	-	0	0	-	0.325	0.319	0.325	-	-	0	-	0.00%
2005-09-26	0	1.580	1.560	1.580	1.560	1.580	50,000	78,600	1.5720	0.325	0.321	0.325	0.321	0.325	242,716	0.3238	0.00%
2005-09-23	0	1.580	1.560	1.580	-	-	0	0	-	0.325	0.321	0.325	-	-	0	-	0.00%
2005-09-22	0	1.580	1.580	1.590	1.540	1.550	30,000	46,400	1.5467	0.325	0.325	0.328	0.317	0.319	145,629	0.3186	0.64%
2005-09-21	0	1.570	1.540	1.580	1.550	1.570	86,000	134,020	1.5584	0.323	0.317	0.325	0.319	0.323	417,471	0.3210	0.00%
2005-09-20	0	1.570	1.570	1.580	1.550	1.580	134,000	210,100	1.5679	0.323	0.323	0.325	0.319	0.325	650,478	0.3230	-0.63%
2005-09-16	0	1.580	1.560	1.590	-	-	0	0	-	0.325	0.321	0.328	-	-	0	-	0.00%
2005-09-15	0	1.580	1.560	1.590	1.560	1.580	102,000	159,480	1.5635	0.325	0.321	0.328	0.321	0.325	495,140	0.3221	0.00%
2005-09-14	0	1.580	1.560	1.580	-	-	0	0	-	0.325	0.321	0.325	-	-	0	-	0.00%
2005-09-13	0	1.580	1.560	1.580	1.560	1.580	210,000	328,800	1.5657	0.325	0.321	0.325	0.321	0.325	1,019,406	0.3225	0.64%
2005-09-12	0	1.570	1.570	1.590	1.570	1.580	12,000	18,940	1.5783	0.323	0.323	0.328	0.323	0.325	58,252	0.3251	-0.63%
2005-09-09	0	1.580	1.570	1.590	1.580	1.580	110,000	173,800	1.5800	0.325	0.323	0.328	0.325	0.325	533,975	0.3255	-0.63%
2005-09-08	0	1.590	1.590	1.600	1.580	1.580	24,000	38,000	1.5833	0.328	0.328	0.330	0.325	0.325	116,504	0.3262	-0.62%
2005-09-07	0	1.600	1.580	1.610	1.600	1.600	8,000	12,800	1.6000	0.330	0.325	0.332	0.330	0.330	38,835	0.3296	0.63%
2005-09-06	0	1.590	1.590	1.630	1.590	1.590	20,000	31,800	1.5900	0.328	0.328	0.336	0.328	0.328	97,086	0.3275	-0.62%
2005-09-05	0	1.600	1.580	1.600	1.580	1.600	20,000	31,800	1.5900	0.330	0.325	0.330	0.325	0.330	97,086	0.3275	0.00%
2005-09-02	0	1.600	1.590	1.600	1.560	1.600	98,000	154,040	1.5718	0.330	0.328	0.330	0.321	0.330	475,723	0.3238	0.63%
2005-09-01	0	1.590	1.590	1.600	1.590	1.600	28,000	44,720	1.5971	0.328	0.328	0.330	0.328	0.330	135,921	0.3290	-0.62%
2005-08-31	0	1.600	1.590	1.610	1.600	1.600	20,000	32,000	1.6000	0.330	0.328	0.332	0.330	0.330	97,086	0.3296	-0.62%
2005-08-30	0	1.610	1.580	1.610	1.610	1.610	30,000	48,300	1.6100	0.332	0.325	0.332	0.332	0.332	145,629	0.3317	0.00%
2005-08-29	0	1.610	1.600	1.610	1.600	1.610	20,000	32,100	1.6050	0.332	0.330	0.332	0.330	0.332	97,086	0.3306	1.90%
2005-08-26	0	1.580	1.580	1.600	1.580	1.590	20,000	31,700	1.5850	0.325	0.325	0.330	0.325	0.328	97,086	0.3265	-0.63%
2005-08-25	0	1.590	1.590	1.600	1.590	1.590	8,000	12,720	1.5900	0.328	0.328	0.330	0.328	0.328	38,835	0.3275	-0.62%
2005-08-24	0	1.600	1.580	1.600	1.590	1.600	50,000	79,800	1.5960	0.330	0.325	0.330	0.328	0.330	242,716	0.3288	0.00%
2005-08-23	0	1.600	1.590	1.600	-	-	0	0	-	0.330	0.328	0.330	-	-	0	-	0.00%
2005-08-22	0	1.600	1.580	1.610	1.590	1.610	82,000	131,080	1.5985	0.330	0.325	0.332	0.328	0.332	398,054	0.3293	0.00%
2005-08-19	0	1.600	1.580	1.610	1.600	1.610	60,000	96,200	1.6033	0.330	0.325	0.332	0.330	0.332	291,259	0.3303	-0.62%
2005-08-18	0	1.610	1.560	1.610	-	-	0	0	-	0.332	0.321	0.332	-	-	0	-	0.00%
2005-08-17	0	1.610	1.600	1.610	1.580	1.610	104,000	165,460	1.5910	0.332	0.330	0.332	0.325	0.332	504,849	0.3277	1.26%
2005-08-16	0	1.590	1.590	1.620	1.580	1.600	46,000	73,180	1.5909	0.328	0.328	0.334	0.325	0.330	223,298	0.3277	-0.62%
2005-08-15	0	1.600	1.600	1.610	1.600	1.600	14,000	22,400	1.6000	0.330	0.330	0.332	0.330	0.330	67,960	0.3296	0.00%
2005-08-12	0	1.600	1.570	1.620	-	-	0	0	-	0.330	0.323	0.334	-	-	0	-	0.00%
2005-08-11	0	1.600	1.570	1.600	-	-	0	0	-	0.330	0.323	0.330	-	-	0	-	0.00%
2005-08-10	0	1.600	1.600	1.620	1.600	1.600	34,000	54,400	1.6000	0.330	0.330	0.334	0.330	0.330	165,047	0.3296	0.63%
2005-08-09	0	1.590	1.590	1.620	1.590	1.610	64,000	102,240	1.5975	0.328	0.328	0.334	0.328	0.332	310,676	0.3291	-1.24%
2005-08-08	0	1.610	1.610	1.640	1.600	1.600	66,000	105,600	1.6000	0.332	0.332	0.338	0.330	0.330	320,385	0.3296	0.00%
2005-08-05	0	1.610	1.590	1.610	1.610	1.610	30,000	48,300	1.6100	0.332	0.328	0.332	0.332	0.332	145,629	0.3317	1.26%
2005-08-04	0	1.590	1.580	1.590	1.590	1.590	50,000	79,500	1.5900	0.328	0.325	0.328	0.328	0.328	242,716	0.3275	0.63%
2005-08-03	0	1.580	1.580	1.590	1.580	1.600	110,000	174,200	1.5836	0.325	0.325	0.328	0.325	0.330	533,975	0.3262	-1.25%
2005-08-02	0	1.600	1.610	1.620	1.550	1.600	152,000	240,500	1.5822	0.330	0.332	0.334	0.319	0.330	737,856	0.3259	-1.84%
2005-08-01	0	1.630	1.630	1.650	1.590	1.610	160,000	256,220	1.6014	0.336	0.336	0.340	0.328	0.332	776,690	0.3299	1.87%
2005-07-29	0	1.600	1.600	1.630	1.600	1.600	30,000	48,000	1.6000	0.330	0.330	0.336	0.330	0.330	145,629	0.3296	-0.62%
2005-07-28	0	1.610	1.610	1.660	1.590	1.610	40,000	64,000	1.6000	0.332	0.332	0.342	0.328	0.332	194,173	0.3296	1.90%
2005-07-27	0	1.580	1.580	1.630	1.580	1.610	80,000	128,100	1.6013	0.325	0.325	0.336	0.325	0.332	388,345	0.3299	-1.25%
2005-07-26	0	1.600	1.600	1.650	1.600	1.600	2,000	3,200	1.6000	0.330	0.330	0.340	0.330	0.330	9,709	0.3296	-3.61%
2005-07-25	0	1.660	1.610	1.660	1.600	1.670	34,000	55,880	1.6435	0.342	0.332	0.342	0.330	0.344	165,047	0.3386	0.61%
2005-07-22	0	1.650	1.580	1.650	1.600	1.650	82,000	131,400	1.6024	0.340	0.325	0.340	0.330	0.340	398,054	0.3301	2.48%
2005-07-21	0	1.610	1.600	1.610	1.610	1.630	162,000	263,420	1.6260	0.332	0.330	0.332	0.332	0.336	786,399	0.3350	-1.23%
2005-07-20	0	1.630	1.610	1.630	1.610	1.650	162,000	263,500	1.6265	0.336	0.332	0.336	0.332	0.340	786,399	0.3351	-0.00%
2005-07-19	0	1.750	1.740	1.750	1.740	1.760	196,000	342,340	1.7466	0.336	0.334	0.336	0.334	0.338	1,021,491	0.3351	0.57%
2005-07-18	0	1.740	1.730	1.740	1.730	1.770	200,000	346,780	1.7339	0.334	0.332	0.334	0.332	0.340	1,042,338	0.3327	0.00%
2005-07-15	0	1.740	1.720	1.740	1.720	1.740	248,000	427,560	1.7240	0.334	0.330	0.334	0.330	0.334	1,292,499	0.3308	1.16%
2005-07-14	0	1.720	1.700	1.720	1.700	1.720	42,000	72,040	1.7152	0.330	0.326	0.330	0.326	0.330	218,891	0.3291	0.00%
2005-07-13	0	1.720	1.690	1.720	1.710	1.720	30,000	51,400	1.7133	0.330	0.324	0.330	0.328	0.330	156,351	0.3287	0.00%
2005-07-12	0	1.720	1.700	1.720	1.720	1.720	16,000	27,520	1.7200	0.330	0.326	0.330	0.330	0.330	83,387	0.3300	-1.15%
2005-07-11	0	1.740	1.700	1.750	1.700	1.740	146,000	252,080	1.7266	0.334	0.326	0.336	0.326	0.334	760,906	0.3313	2.35%
2005-07-08	0	1.700	1.670	1.700	1.680	1.700	60,000	100,980	1.6830	0.326	0.320	0.326	0.322	0.326	312,701	0.3229	0.00%
2005-07-07	0	1.700	1.700	1.710	1.700	1.710	106,000	180,400	1.7019	0.326	0.326	0.328	0.326	0.328	552,439	0.3266	-1.16%
2005-07-06	0	1.720	1.710	1.730	1.720	1.730	68,000	117,440	1.7271	0.330	0.328	0.332	0.330	0.332	354,395	0.3314	0.00%
2005-07-05	0	1.720	1.720	1.730	1.720	1.740	140,000	242,500	1.7321	0.330	0.330	0.332	0.330	0.334	729,636	0.3324	0.00%
2005-07-04	0	1.720	1.720	1.730	1.720	1.730	82,000	141,140	1.7212	0.330	0.330	0.332	0.330	0.332	427,358	0.3303	0.00%
2005-06-30	0	1.720	1.700	1.720	1.700	1.720	108,000	184,000	1.7037	0.330	0.326	0.330	0.326	0.330	562,862	0.3269	1.18%
2005-06-29	0	1.700	1.690	1.700	1.680	1.720	134,000	227,520	1.6979	0.326	0.324	0.326	0.322	0.330	698,366	0.3258	0.59%
2005-06-28	0	1.690	1.680	1.690	1.670	1.690	176,000	295,080	1.6766	0.324	0.322	0.324	0.320	0.324	917,257	0.3217	0.60%
2005-06-27	0	1.680	1.670	1.680	1.680	1.690	326,000	548,040	1.6811	0.322	0.320	0.322	0.322	0.324	1,699,010	0.3226	0.00%
2005-06-24	0	1.680	1.670	1.680	1.660	1.680	190,000	317,060	1.6687	0.322	0.320	0.322	0.319	0.322	990,221	0.3202	1.82%
2005-06-23	0	1.650	1.640	1.660	1.650	1.660	212,000	350,620	1.6539	0.317	0.315	0.319	0.317	0.319	1,104,878	0.3173	0.61%
2005-06-22	0	1.640	1.630	1.680	1.610	1.640	56,000	90,760	1.6207	0.315	0.313	0.322	0.309	0.315	291,855	0.3110	1.86%
2005-06-21	0	1.610	1.600	1.610	1.600	1.620	212,000	340,000	1.6038	0.309	0.307	0.309	0.307	0.311	1,104,878	0.3077	0.62%
2005-06-20	0	1.600	1.600	1.630	1.600	1.680	934,000	1,527,760	1.6357	0.307	0.307	0.313	0.307	0.322	4,867,717	0.3139	-1.23%
2005-06-17	0	1.620	1.600	1.630	1.560	1.650	644,000	1,041,280	1.6169	0.311	0.307	0.313	0.299	0.317	3,356,327	0.3102	0.00%
2005-06-16	0	1.620	1.580	1.620	1.620	1.620	80,000	129,600	1.6200	0.311	0.303	0.311	0.311	0.311	416,935	0.3108	0.62%
2005-06-15	0	1.610	1.610	1.620	1.610	1.620	65,000	105,200	1.6185	0.309	0.309	0.311	0.309	0.311	338,760	0.3105	-2.42%
2005-06-14	0	1.650	1.590	1.650	1.580	1.650	4,000	6,460	1.6150	0.317	0.305	0.317	0.303	0.317	20,847	0.3099	0.00%
2005-06-13	0	1.650	1.600	1.650	1.650	1.660	102,000	168,800	1.6549	0.317	0.307	0.317	0.317	0.319	531,592	0.3175	0.61%
2005-06-10	0	1.640	1.590	1.640	1.640	1.640	6,000	9,840	1.6400	0.315	0.305	0.315	0.315	0.315	31,270	0.3147	1.23%
2005-06-09	0	1.620	1.600	1.680	-	-	0	0	-	0.311	0.307	0.322	-	-	0	-	0.00%
2005-06-08	0	1.620	1.600	1.640	1.620	1.660	130,000	212,500	1.6346	0.311	0.307	0.315	0.311	0.319	677,519	0.3136	0.62%
2005-06-07	0	1.610	1.610	1.700	1.600	1.600	10,000	16,000	1.6000	0.309	0.309	0.326	0.307	0.307	52,117	0.3070	0.62%
2005-06-06	0	1.600	1.550	1.600	-	-	0	0	-	0.307	0.297	0.307	-	-	0	-	0.00%
2005-06-03	0	1.600	1.560	1.600	1.600	1.600	10,000	16,000	1.6000	0.307	0.299	0.307	0.307	0.307	52,117	0.3070	0.00%
2005-06-02	0	1.600	1.570	1.610	-	-	0	0	-	0.307	0.301	0.309	-	-	0	-	0.00%
2005-06-01	0	1.600	1.580	1.600	-	-	0	0	-	0.307	0.303	0.307	-	-	0	-	0.00%
2005-05-31	0	1.600	1.550	1.620	1.570	1.570	10,000	15,700	1.5700	0.307	0.297	0.311	0.301	0.301	52,117	0.3012	0.00%
2005-05-30	0	1.600	1.560	1.640	1.600	1.600	56,000	89,600	1.6000	0.307	0.299	0.315	0.307	0.307	291,855	0.3070	-1.23%
2005-05-27	0	1.620	1.560	1.640	-	-	0	0	-	0.311	0.299	0.315	-	-	0	-	0.00%
2005-05-26	0	1.620	1.620	1.640	1.560	1.610	26,000	41,560	1.5985	0.311	0.311	0.315	0.299	0.309	135,504	0.3067	0.62%
2005-05-25	0	1.610	1.610	1.640	1.600	1.600	20,000	32,000	1.6000	0.309	0.309	0.315	0.307	0.307	104,234	0.3070	-1.83%
2005-05-24	0	1.640	1.570	1.640	-	-	0	0	-	0.315	0.301	0.315	-	-	0	-	0.00%
2005-05-23	0	1.640	1.590	1.650	-	-	0	0	-	0.315	0.305	0.317	-	-	0	-	0.00%
2005-05-20	0	1.640	1.590	1.650	-	-	0	0	-	0.315	0.305	0.317	-	-	0	-	0.00%
2005-05-19	0	1.640	1.590	1.640	1.590	1.640	44,000	70,740	1.6077	0.315	0.305	0.315	0.305	0.315	229,314	0.3085	-0.61%
2005-05-18	0	1.650	1.600	1.650	-	-	0	0	-	0.317	0.307	0.317	-	-	0	-	0.00%
2005-05-17	0	1.650	1.600	1.660	1.600	1.650	192,000	311,740	1.6236	0.317	0.307	0.319	0.307	0.317	1,000,644	0.3115	1.85%
2005-05-13	0	1.620	1.610	1.650	1.620	1.620	200,000	324,000	1.6200	0.311	0.309	0.317	0.311	0.311	1,042,338	0.3108	1.25%
2005-05-12	0	1.600	1.600	1.650	-	-	0	0	-	0.307	0.307	0.317	-	-	0	-	0.63%
2005-05-11	0	1.590	1.590	1.650	-	-	0	0	-	0.305	0.305	0.317	-	-	0	-	0.00%
2005-05-10	0	1.590	1.580	1.650	1.590	1.600	150,000	239,900	1.5993	0.305	0.303	0.317	0.305	0.307	781,753	0.3069	0.63%
2005-05-09	0	1.580	1.580	1.670	1.580	1.600	80,000	127,520	1.5940	0.303	0.303	0.320	0.303	0.307	416,935	0.3059	-1.25%
2005-05-06	0	1.600	1.600	1.630	1.600	1.630	180,000	290,740	1.6152	0.307	0.307	0.313	0.307	0.313	938,104	0.3099	-4.19%
2005-05-05	0	1.670	1.610	1.670	1.690	1.690	4,000	6,760	1.6900	0.320	0.309	0.320	0.324	0.324	20,847	0.3243	2.45%
2005-05-04	0	1.630	1.610	1.690	-	-	0	0	-	0.313	0.309	0.324	-	-	0	-	0.00%
2005-05-03	0	1.630	1.610	1.630	1.630	1.630	2,000	3,260	1.6300	0.313	0.309	0.313	0.313	0.313	10,423	0.3128	0.62%
2005-04-29	0	1.620	1.600	1.630	1.610	1.620	20,000	32,280	1.6140	0.311	0.307	0.313	0.309	0.311	104,234	0.3097	-0.61%
2005-04-28	0	1.630	1.610	1.630	-	-	0	0	-	0.313	0.309	0.313	-	-	0	-	0.00%
2005-04-27	0	1.630	1.610	1.630	1.620	1.630	90,000	146,200	1.6244	0.313	0.309	0.313	0.311	0.313	469,052	0.3117	0.00%
2005-04-26	0	1.630	1.610	1.630	1.630	1.630	70,000	114,100	1.6300	0.313	0.309	0.313	0.313	0.313	364,818	0.3128	0.62%
2005-04-25	0	1.620	1.600	1.640	1.620	1.620	50,000	81,000	1.6200	0.311	0.307	0.315	0.311	0.311	260,584	0.3108	-1.82%
2005-04-22	0	1.650	1.590	1.650	1.600	1.650	32,000	51,300	1.6031	0.317	0.305	0.317	0.307	0.317	166,774	0.3076	2.48%
2005-04-21	0	1.610	1.600	1.610	1.610	1.610	18,000	28,980	1.6100	0.309	0.307	0.309	0.309	0.309	93,810	0.3089	-0.62%
2005-04-20	0	1.620	1.620	1.650	1.610	1.620	22,000	35,580	1.6173	0.311	0.311	0.317	0.309	0.311	114,657	0.3103	1.25%
2005-04-19	0	1.600	1.600	1.640	1.600	1.630	62,000	100,600	1.6226	0.307	0.307	0.315	0.307	0.313	323,125	0.3113	-1.84%
2005-04-18	0	1.630	1.620	1.640	1.630	1.630	20,000	32,600	1.6300	0.313	0.311	0.315	0.313	0.313	104,234	0.3128	-0.61%
2005-04-15	0	1.640	1.620	1.660	1.620	1.640	90,000	146,200	1.6244	0.315	0.311	0.319	0.311	0.315	469,052	0.3117	1.23%
2005-04-14	0	1.620	1.620	1.670	1.620	1.620	30,000	48,600	1.6200	0.311	0.311	0.320	0.311	0.311	156,351	0.3108	-0.61%
2005-04-13	0	1.630	1.620	1.670	1.630	1.630	100,000	163,000	1.6300	0.313	0.311	0.320	0.313	0.313	521,169	0.3128	0.00%
2005-04-12	0	1.630	1.630	1.670	1.630	1.630	30,000	48,900	1.6300	0.313	0.313	0.320	0.313	0.313	156,351	0.3128	0.00%
2005-04-11	0	1.630	1.630	1.680	-	-	0	0	-	0.313	0.313	0.322	-	-	0	-	0.62%
2005-04-08	0	1.620	1.620	1.660	1.620	1.640	144,000	235,320	1.6342	0.311	0.311	0.319	0.311	0.315	750,483	0.3136	-1.82%
2005-04-07	0	1.650	1.650	1.670	1.630	1.660	156,000	255,620	1.6386	0.317	0.317	0.320	0.313	0.319	813,023	0.3144	0.00%
2005-04-06	0	1.650	1.650	1.680	-	-	0	0	-	0.317	0.317	0.322	-	-	0	-	0.00%
2005-04-04	0	1.650	1.620	1.680	1.640	1.650	60,000	98,500	1.6417	0.317	0.311	0.322	0.315	0.317	312,701	0.3150	-1.20%
2005-04-01	0	1.670	1.620	1.670	1.630	1.670	62,000	101,960	1.6445	0.320	0.311	0.320	0.313	0.320	323,125	0.3155	1.83%
2005-03-31	0	1.640	1.640	1.670	1.640	1.640	10,000	16,400	1.6400	0.315	0.315	0.320	0.315	0.315	52,117	0.3147	-1.20%
2005-03-30	0	1.660	1.640	1.660	-	-	0	0	-	0.319	0.315	0.319	-	-	0	-	0.00%
2005-03-29	0	1.660	1.640	1.660	1.680	1.680	30,000	50,400	1.6800	0.319	0.315	0.319	0.322	0.322	156,351	0.3224	1.22%
2005-03-24	0	1.640	1.630	1.650	1.630	1.640	110,000	180,100	1.6373	0.315	0.313	0.317	0.313	0.315	573,286	0.3142	1.23%
2005-03-23	0	1.620	1.620	-	1.620	1.620	72,000	116,640	1.6200	0.311	0.311	-	0.311	0.311	375,242	0.3108	-1.22%
2005-03-22	0	1.640	1.620	1.680	-	-	0	0	-	0.315	0.311	0.322	-	-	0	-	0.00%
2005-03-21	0	1.640	1.630	1.680	-	-	0	0	-	0.315	0.313	0.322	-	-	0	-	0.00%
2005-03-18	0	1.640	1.640	1.680	1.640	1.640	32,000	52,480	1.6400	0.315	0.315	0.322	0.315	0.315	166,774	0.3147	-1.20%
2005-03-17	0	1.660	1.640	1.680	-	-	0	0	-	0.319	0.315	0.322	-	-	0	-	0.00%
2005-03-16	0	1.660	1.640	1.670	1.640	1.670	28,000	46,600	1.6643	0.319	0.315	0.320	0.315	0.320	145,927	0.3193	-0.60%
2005-03-15	0	1.670	1.650	1.690	1.660	1.700	146,000	244,920	1.6775	0.320	0.317	0.324	0.319	0.326	760,906	0.3219	1.21%
2005-03-14	0	1.650	1.630	1.700	1.620	1.650	56,000	90,780	1.6211	0.317	0.313	0.326	0.311	0.317	291,855	0.3110	0.00%
2005-03-11	0	1.650	1.620	1.650	1.650	1.650	2,000	3,300	1.6500	0.317	0.311	0.317	0.317	0.317	10,423	0.3166	2.48%
2005-03-10	0	1.610	1.610	1.650	1.610	1.610	10,000	16,100	1.6100	0.309	0.309	0.317	0.309	0.309	52,117	0.3089	-1.83%
2005-03-09	0	1.640	1.610	1.650	1.630	1.640	46,000	75,180	1.6343	0.315	0.309	0.317	0.313	0.315	239,738	0.3136	0.00%
2005-03-08	0	1.640	1.630	1.650	1.640	1.640	22,000	36,080	1.6400	0.315	0.313	0.317	0.315	0.315	114,657	0.3147	0.00%
2005-03-07	0	1.640	1.610	1.640	1.640	1.640	22,000	36,080	1.6400	0.315	0.309	0.315	0.315	0.315	114,657	0.3147	-1.20%
2005-03-04	0	1.660	1.610	1.680	-	-	0	0	-	0.319	0.309	0.322	-	-	0	-	0.00%
2005-03-03	0	1.660	1.640	1.660	1.680	1.680	2,000	3,360	1.6800	0.319	0.315	0.319	0.322	0.322	10,423	0.3224	1.22%
2005-03-02	0	1.640	1.640	1.650	1.630	1.650	304,000	497,860	1.6377	0.315	0.315	0.317	0.313	0.317	1,584,353	0.3142	0.00%
2005-03-01	0	1.640	1.640	1.680	1.630	1.640	140,000	228,900	1.6350	0.315	0.315	0.322	0.313	0.315	729,636	0.3137	-1.20%
2005-02-28	0	1.660	1.660	1.670	1.650	1.680	174,000	289,000	1.6609	0.319	0.319	0.320	0.317	0.322	906,834	0.3187	-1.19%
2005-02-25	0	1.680	1.660	1.690	1.680	1.680	30,000	50,400	1.6800	0.322	0.319	0.324	0.322	0.322	156,351	0.3224	0.00%
2005-02-24	0	1.680	1.670	1.700	1.670	1.750	208,000	355,300	1.7082	0.322	0.320	0.326	0.320	0.336	1,084,031	0.3278	0.00%
2005-02-23	0	1.680	1.650	1.680	1.590	1.680	210,000	347,080	1.6528	0.322	0.317	0.322	0.305	0.322	1,094,454	0.3171	1.82%
2005-02-22	0	1.650	1.650	1.680	1.650	1.680	56,000	92,580	1.6532	0.317	0.317	0.322	0.317	0.322	291,855	0.3172	-1.20%
2005-02-21	0	1.670	1.660	1.700	1.650	1.680	90,000	150,100	1.6678	0.320	0.319	0.326	0.317	0.322	469,052	0.3200	1.21%
2005-02-18	0	1.650	1.650	1.670	1.620	1.620	24,000	38,880	1.6200	0.317	0.317	0.320	0.311	0.311	125,081	0.3108	-0.60%
2005-02-17	0	1.660	1.640	1.670	1.660	1.670	130,000	216,300	1.6638	0.319	0.315	0.320	0.319	0.320	677,519	0.3193	-1.19%
2005-02-16	0	1.680	1.670	1.700	-	-	0	0	-	0.322	0.320	0.326	-	-	0	-	0.00%
2005-02-15	0	1.680	1.650	1.690	1.680	1.690	46,000	77,300	1.6804	0.322	0.317	0.324	0.322	0.324	239,738	0.3224	1.82%
2005-02-14	0	1.650	1.650	1.700	1.650	1.700	36,000	59,700	1.6583	0.317	0.317	0.326	0.317	0.326	187,621	0.3182	1.85%
2005-02-08	0	1.620	1.650	1.700	1.620	1.650	186,000	302,520	1.6265	0.311	0.317	0.326	0.311	0.317	969,374	0.3121	0.62%
2005-02-07	0	1.610	1.610	1.640	1.610	1.610	62,000	99,820	1.6100	0.309	0.309	0.315	0.309	0.309	323,125	0.3089	0.00%
2005-02-04	0	1.610	1.610	1.630	1.610	1.610	60,000	96,600	1.6100	0.309	0.309	0.313	0.309	0.309	312,701	0.3089	-0.62%
2005-02-03	0	1.620	1.610	1.640	1.620	1.620	92,000	149,040	1.6200	0.311	0.309	0.315	0.311	0.311	479,475	0.3108	0.00%
2005-02-02	0	1.620	1.620	1.640	1.580	1.580	10,000	15,800	1.5800	0.311	0.311	0.315	0.303	0.303	52,117	0.3032	0.62%
2005-02-01	0	1.610	1.590	1.620	1.610	1.650	470,000	767,700	1.6334	0.309	0.305	0.311	0.309	0.317	2,449,493	0.3134	-1.23%
2005-01-31	0	1.630	1.630	1.640	1.610	1.640	308,000	501,240	1.6274	0.313	0.313	0.315	0.309	0.315	1,605,200	0.3123	-0.61%
2005-01-28	0	1.640	1.600	1.640	1.610	1.640	28,000	45,200	1.6143	0.315	0.307	0.315	0.309	0.315	145,927	0.3097	1.23%
2005-01-27	0	1.620	1.610	1.640	-	-	0	0	-	0.311	0.309	0.315	-	-	0	-	0.00%
2005-01-26	0	1.620	1.610	1.630	1.620	1.620	48,000	77,660	1.6179	0.311	0.309	0.313	0.311	0.311	250,161	0.3104	1.25%
2005-01-25	0	1.600	1.600	1.620	1.600	1.610	46,000	73,860	1.6057	0.307	0.307	0.311	0.307	0.309	239,738	0.3081	-0.62%
2005-01-24	0	1.610	1.600	1.630	1.600	1.650	240,000	389,580	1.6233	0.309	0.307	0.313	0.307	0.317	1,250,805	0.3115	1.90%
2005-01-21	0	1.580	1.550	1.590	1.530	1.580	62,000	97,120	1.5665	0.303	0.297	0.305	0.294	0.303	323,125	0.3006	1.28%
2005-01-20	0	1.560	1.550	1.570	1.520	1.570	40,000	61,540	1.5385	0.299	0.297	0.301	0.292	0.301	208,468	0.2952	0.65%
2005-01-19	0	1.550	1.530	1.560	1.540	1.550	108,000	167,360	1.5496	0.297	0.294	0.299	0.295	0.297	562,862	0.2973	1.97%
2005-01-18	0	1.520	1.520	1.570	1.520	1.530	164,000	249,400	1.5207	0.292	0.292	0.301	0.292	0.294	854,717	0.2918	-0.65%
2005-01-17	0	1.530	1.500	1.530	1.530	1.550	54,000	83,220	1.5411	0.294	0.288	0.294	0.294	0.297	281,431	0.2957	0.00%
2005-01-14	0	1.530	1.500	1.540	1.520	1.530	38,000	57,940	1.5247	0.294	0.288	0.295	0.292	0.294	198,044	0.2926	0.00%
2005-01-13	0	1.530	1.510	1.530	1.530	1.530	56,000	85,680	1.5300	0.294	0.290	0.294	0.294	0.294	291,855	0.2936	2.00%
2005-01-12	0	1.500	1.500	1.540	1.460	1.500	104,000	155,500	1.4952	0.288	0.288	0.295	0.280	0.288	542,016	0.2869	0.00%
2005-01-11	0	1.500	1.480	1.500	1.450	1.520	80,000	118,700	1.4838	0.288	0.284	0.288	0.278	0.292	416,935	0.2847	3.45%
2005-01-10	0	1.450	1.440	1.500	1.420	1.460	76,000	110,060	1.4482	0.278	0.276	0.288	0.272	0.280	396,088	0.2779	0.00%
2005-01-07	0	1.450	1.450	1.470	1.430	1.470	130,000	187,880	1.4452	0.278	0.278	0.282	0.274	0.282	677,519	0.2773	1.40%
2005-01-06	0	1.430	1.430	1.470	1.430	1.480	248,000	358,940	1.4473	0.274	0.274	0.282	0.274	0.284	1,292,499	0.2777	1.42%
2005-01-05	0	1.410	1.410	1.430	1.380	1.430	158,000	222,380	1.4075	0.271	0.271	0.274	0.265	0.274	823,447	0.2701	-1.40%
2005-01-04	0	1.430	1.430	1.450	1.420	1.420	198,000	281,160	1.4200	0.274	0.274	0.278	0.272	0.272	1,031,914	0.2725	-0.69%
2005-01-03	0	1.440	1.420	1.480	1.440	1.450	40,000	57,800	1.4450	0.276	0.272	0.284	0.276	0.278	208,468	0.2773	0.00%
2004-12-31	0	1.440	1.430	1.480	1.440	1.460	60,000	86,900	1.4483	0.276	0.274	0.284	0.276	0.280	312,701	0.2779	0.70%
2004-12-30	0	1.430	1.430	1.470	1.430	1.470	396,000	576,320	1.4554	0.274	0.274	0.282	0.274	0.282	2,063,828	0.2792	-4.03%
2004-12-29	0	1.490	1.460	1.490	-	-	0	0	-	0.286	0.280	0.286	-	-	0	-	-0.67%
2004-12-28	0	1.500	1.460	1.500	1.460	1.510	72,000	106,280	1.4761	0.288	0.280	0.288	0.280	0.290	375,242	0.2832	0.00%
2004-12-24	0	1.500	1.470	1.530	1.500	1.500	50,000	75,000	1.5000	0.288	0.282	0.294	0.288	0.288	260,584	0.2878	2.04%
2004-12-23	0	1.470	1.460	1.490	1.350	1.480	342,000	495,560	1.4490	0.282	0.280	0.286	0.259	0.284	1,782,397	0.2780	6.52%
2004-12-22	0	1.380	1.380	1.400	1.380	1.490	678,000	951,640	1.4036	0.265	0.265	0.269	0.265	0.286	3,533,524	0.2693	-6.76%
2004-12-21	0	1.480	1.480	1.500	1.480	1.550	504,000	754,820	1.4977	0.284	0.284	0.288	0.284	0.297	2,626,691	0.2874	-3.90%
2004-12-20	0	1.540	1.530	1.540	1.530	1.570	314,000	487,140	1.5514	0.295	0.294	0.295	0.294	0.301	1,636,470	0.2977	-1.91%
2004-12-17	0	1.570	1.560	1.590	1.560	1.600	446,000	703,640	1.5777	0.301	0.299	0.305	0.299	0.307	2,324,413	0.3027	-0.63%
2004-12-16	0	1.580	1.550	1.600	1.540	1.620	516,000	818,500	1.5862	0.303	0.297	0.307	0.295	0.311	2,689,231	0.3044	-1.86%
2004-12-15	0	1.610	1.570	1.610	1.570	1.610	194,000	308,920	1.5924	0.309	0.301	0.309	0.301	0.309	1,011,067	0.3055	-0.62%
2004-12-14	0	1.620	1.580	1.620	1.600	1.620	54,000	86,880	1.6089	0.311	0.303	0.311	0.307	0.311	281,431	0.3087	0.00%
2004-12-13	0	1.620	1.610	1.620	1.620	1.640	312,000	509,400	1.6327	0.311	0.309	0.311	0.311	0.315	1,626,047	0.3133	-2.99%
2004-12-10	0	1.670	1.620	1.670	1.640	1.670	48,000	78,780	1.6413	0.320	0.311	0.320	0.315	0.320	250,161	0.3149	-1.18%
2004-12-09	0	1.690	1.660	1.690	1.690	1.700	30,000	50,800	1.6933	0.324	0.319	0.324	0.324	0.326	156,351	0.3249	0.00%
2004-12-08	0	1.690	1.660	1.690	1.680	1.690	74,000	124,400	1.6811	0.324	0.319	0.324	0.322	0.324	385,665	0.3226	-1.17%
2004-12-07	0	1.710	1.680	1.710	1.670	1.710	10,000	17,020	1.7020	0.328	0.322	0.328	0.320	0.328	52,117	0.3266	1.79%
2004-12-06	0	1.680	1.680	1.700	1.670	1.670	30,000	50,100	1.6700	0.322	0.322	0.326	0.320	0.320	156,351	0.3204	-0.59%
2004-12-03	0	1.690	1.690	1.700	1.660	1.680	84,000	140,840	1.6767	0.324	0.324	0.326	0.319	0.322	437,782	0.3217	-1.17%
2004-12-02	0	1.710	1.690	1.710	1.700	1.710	90,000	153,300	1.7033	0.328	0.324	0.328	0.326	0.328	469,052	0.3268	0.59%
2004-12-01	0	1.700	1.670	1.710	1.700	1.700	208,000	353,600	1.7000	0.326	0.320	0.328	0.326	0.326	1,084,031	0.3262	1.19%
2004-11-30	0	1.680	1.670	1.690	1.680	1.690	180,000	303,320	1.6851	0.322	0.320	0.324	0.322	0.324	938,104	0.3233	0.00%
2004-11-29	0	1.680	1.650	1.690	1.650	1.680	298,000	495,600	1.6631	0.322	0.317	0.324	0.317	0.322	1,553,083	0.3191	0.60%
2004-11-26	0	1.670	1.670	1.690	1.650	1.680	108,000	178,900	1.6565	0.320	0.320	0.324	0.317	0.322	562,862	0.3178	-0.60%
2004-11-25	0	1.680	1.640	1.690	1.680	1.680	60,000	100,800	1.6800	0.322	0.315	0.324	0.322	0.322	312,701	0.3224	1.20%
2004-11-24	0	1.660	1.650	1.680	1.660	1.680	206,000	345,080	1.6751	0.319	0.317	0.322	0.319	0.322	1,073,608	0.3214	-2.35%
2004-11-23	0	1.700	1.680	1.700	1.680	1.710	232,000	392,360	1.6912	0.326	0.322	0.326	0.322	0.328	1,209,112	0.3245	0.00%
2004-11-22	0	1.700	1.700	1.710	-	-	0	0	-	0.326	0.326	0.328	-	-	0	-	0.59%
2004-11-19	0	1.690	1.690	1.700	1.690	1.730	494,000	844,300	1.7091	0.324	0.324	0.326	0.324	0.332	2,574,574	0.3279	0.00%
2004-11-18	0	1.690	1.650	1.700	1.670	1.690	22,000	37,140	1.6882	0.324	0.317	0.326	0.320	0.324	114,657	0.3239	1.20%
2004-11-17	0	1.670	1.670	1.680	1.640	1.650	90,000	148,200	1.6467	0.320	0.320	0.322	0.315	0.317	469,052	0.3160	1.21%
2004-11-16	0	1.650	1.650	1.680	1.620	1.650	232,000	379,640	1.6364	0.317	0.317	0.322	0.311	0.317	1,209,112	0.3140	-1.20%
2004-11-15	0	1.670	1.650	1.670	1.650	1.690	840,000	1,395,340	1.6611	0.320	0.317	0.320	0.317	0.324	4,377,818	0.3187	-1.18%
2004-11-12	0	1.690	1.660	1.690	1.650	1.690	242,000	403,200	1.6661	0.324	0.319	0.324	0.317	0.324	1,261,228	0.3197	0.60%
2004-11-11	0	1.680	1.640	1.680	1.630	1.680	1,040,000	1,708,940	1.6432	0.322	0.315	0.322	0.313	0.322	5,420,155	0.3153	0.00%
2004-11-10	0	1.680	1.670	1.680	1.660	1.720	706,000	1,195,340	1.6931	0.322	0.320	0.322	0.319	0.330	3,679,452	0.3249	0.60%
2004-11-09	0	1.670	1.670	1.690	1.530	1.700	520,000	846,600	1.6281	0.320	0.320	0.324	0.294	0.326	2,710,078	0.3124	6.37%
2004-11-08	0	1.570	1.550	1.560	1.560	1.600	258,000	405,340	1.5711	0.301	0.297	0.299	0.299	0.307	1,344,615	0.3015	0.64%
2004-11-05	0	1.560	1.550	1.570	1.510	1.570	354,000	546,400	1.5435	0.299	0.297	0.301	0.290	0.301	1,844,938	0.2962	1.96%
2004-11-04	0	1.530	1.500	1.530	1.500	1.590	810,000	1,251,740	1.5454	0.294	0.288	0.294	0.288	0.305	4,221,467	0.2965	-3.16%
2004-11-03	0	1.580	1.550	1.580	1.490	1.590	1,006,000	1,536,640	1.5275	0.303	0.297	0.303	0.286	0.305	5,242,958	0.2931	1.28%
2004-11-02	0	1.560	1.560	1.580	1.550	1.710	2,480,000	4,015,700	1.6192	0.299	0.299	0.303	0.297	0.328	12,924,986	0.3107	-1.89%
2004-11-01	0	1.590	1.590	1.600	1.370	1.600	1,676,000	2,579,060	1.5388	0.305	0.305	0.307	0.263	0.307	8,734,789	0.2953	15.22%
2004-10-29	0	1.380	1.380	1.430	1.320	1.390	180,000	242,540	1.3474	0.265	0.265	0.274	0.253	0.267	938,104	0.2585	2.22%
2004-10-28	0	1.350	1.340	1.350	1.330	1.360	944,000	1,274,040	1.3496	0.259	0.257	0.259	0.255	0.261	4,919,833	0.2590	-3.57%
2004-10-27	0	1.400	1.380	1.400	1.380	1.480	1,640,000	2,318,880	1.4140	0.269	0.265	0.269	0.265	0.284	8,547,168	0.2713	0.00%
2004-10-26	0	1.400	1.360	1.440	1.200	1.520	1,720,000	2,421,860	1.4081	0.269	0.261	0.276	0.230	0.292	8,964,103	0.2702	20.69%
2004-10-25	1	-	-	-	-	-	0	0	-	0.223	-	-	-	-	0	-	0.00%
2004-10-21	0	1.160	1.130	1.160	-	-	0	0	-	0.223	0.217	0.223	-	-	0	-	0.00%
2004-10-20	0	1.160	1.130	1.180	1.130	1.160	156,000	176,460	1.1312	0.223	0.217	0.226	0.217	0.223	813,023	0.2170	2.65%
2004-10-19	0	1.130	1.130	1.160	1.130	1.130	26,000	29,380	1.1300	0.217	0.217	0.223	0.217	0.217	135,504	0.2168	0.00%
2004-10-18	0	1.130	1.130	1.170	1.120	1.130	76,000	85,420	1.1239	0.217	0.217	0.224	0.215	0.217	396,088	0.2157	-2.59%
2004-10-15	0	1.160	1.160	1.170	1.140	1.150	32,000	36,560	1.1425	0.223	0.223	0.224	0.219	0.221	166,774	0.2192	-0.85%
2004-10-14	0	1.170	1.140	1.170	1.140	1.170	68,000	78,820	1.1591	0.224	0.219	0.224	0.219	0.224	354,395	0.2224	0.00%
2004-10-13	0	1.170	1.140	1.170	1.170	1.170	2,000	2,340	1.1700	0.224	0.219	0.224	0.224	0.224	10,423	0.2245	1.74%
2004-10-12	0	1.150	1.150	1.170	1.120	1.130	46,000	51,560	1.1209	0.221	0.221	0.224	0.215	0.217	239,738	0.2151	1.77%
2004-10-11	0	1.130	1.130	1.150	1.130	1.130	684,000	767,920	1.1227	0.217	0.217	0.221	0.217	0.217	3,564,795	0.2154	-1.74%
2004-10-08	0	1.150	1.150	1.160	1.140	1.140	20,000	22,800	1.1400	0.221	0.221	0.223	0.219	0.219	104,234	0.2187	-1.71%
2004-10-07	0	1.170	1.140	1.200	1.160	1.170	34,000	39,740	1.1688	0.224	0.219	0.230	0.223	0.224	177,197	0.2243	2.63%
2004-10-06	0	1.140	1.140	1.170	1.120	1.120	364,000	404,080	1.1101	0.219	0.219	0.224	0.215	0.215	1,897,054	0.2130	0.88%
2004-10-05	0	1.130	1.140	1.170	1.120	1.140	104,000	117,360	1.1285	0.217	0.219	0.224	0.215	0.219	542,016	0.2165	0.00%
2004-10-04	0	1.130	1.110	1.130	1.130	1.130	42,000	47,460	1.1300	0.217	0.213	0.217	0.217	0.217	218,891	0.2168	-4.24%
2004-09-30	0	1.180	1.180	-	1.120	1.150	64,000	72,640	1.1350	0.226	0.226	-	0.215	0.221	333,548	0.2178	3.51%
2004-09-28	0	1.140	1.120	1.140	-	-	0	0	-	0.219	0.215	0.219	-	-	0	-	0.00%
2004-09-27	0	1.140	1.130	1.140	-	-	0	0	-	0.219	0.217	0.219	-	-	0	-	0.00%
2004-09-24	0	1.140	1.130	1.140	1.140	1.140	4,000	4,560	1.1400	0.219	0.217	0.219	0.219	0.219	20,847	0.2187	0.88%
2004-09-23	0	1.130	1.130	1.140	1.120	1.120	30,000	33,600	1.1200	0.217	0.217	0.219	0.215	0.215	156,351	0.2149	0.00%
2004-09-22	0	1.130	1.130	1.140	1.120	1.130	60,000	67,620	1.1270	0.217	0.217	0.219	0.215	0.217	312,701	0.2162	-0.88%
2004-09-21	0	1.140	1.130	1.140	1.130	1.140	150,000	170,000	1.1333	0.219	0.217	0.219	0.217	0.219	781,753	0.2175	0.00%
2004-09-20	0	1.140	1.130	1.140	1.140	1.140	6,000	6,840	1.1400	0.219	0.217	0.219	0.219	0.219	31,270	0.2187	0.00%
2004-09-17	0	1.140	1.130	1.150	-	-	0	0	-	0.219	0.217	0.221	-	-	0	-	0.00%
2004-09-16	0	1.140	1.120	1.150	-	-	0	0	-	0.219	0.215	0.221	-	-	0	-	0.00%
2004-09-15	0	1.140	1.120	1.150	-	-	0	0	-	0.219	0.215	0.221	-	-	0	-	0.00%
2004-09-14	0	1.140	1.130	1.150	1.140	1.150	70,000	80,300	1.1471	0.219	0.217	0.221	0.219	0.221	364,818	0.2201	-0.87%
2004-09-13	0	1.150	1.140	1.150	-	-	0	0	-	0.221	0.219	0.221	-	-	0	-	-0.86%
2004-09-10	0	1.160	1.140	1.170	1.140	1.160	24,000	27,760	1.1567	0.223	0.219	0.224	0.219	0.223	125,081	0.2219	-0.85%
2004-09-09	0	1.170	1.150	1.170	1.150	1.170	6,000	6,980	1.1633	0.224	0.221	0.224	0.221	0.224	31,270	0.2232	1.74%
2004-09-08	0	1.150	1.140	1.150	1.130	1.150	46,000	52,500	1.1413	0.221	0.219	0.221	0.217	0.221	239,738	0.2190	2.68%
2004-09-07	0	1.120	1.120	1.150	1.120	1.150	20,000	22,820	1.1410	0.215	0.215	0.221	0.215	0.221	104,234	0.2189	-1.75%
2004-09-06	0	1.140	1.130	1.150	1.130	1.140	104,000	118,220	1.1367	0.219	0.217	0.221	0.217	0.219	542,016	0.2181	0.88%
2004-09-03	0	1.130	1.130	1.160	1.130	1.170	12,000	13,960	1.1633	0.217	0.217	0.223	0.217	0.224	62,540	0.2232	-1.74%
2004-09-02	0	1.150	1.130	1.150	1.150	1.160	24,000	27,620	1.1508	0.221	0.217	0.221	0.221	0.223	125,081	0.2208	0.88%
2004-09-01	0	1.140	1.130	1.150	1.140	1.140	50,000	57,000	1.1400	0.219	0.217	0.221	0.219	0.219	260,584	0.2187	-0.87%
2004-08-31	0	1.150	1.130	1.150	1.150	1.170	160,000	185,140	1.1571	0.221	0.217	0.221	0.221	0.224	833,870	0.2220	1.77%
2004-08-30	0	1.130	1.080	1.130	1.150	1.160	46,000	53,060	1.1535	0.217	0.207	0.217	0.221	0.223	239,738	0.2213	-2.59%
2004-08-27	0	1.160	1.130	1.160	1.160	1.160	10,000	11,600	1.1600	0.223	0.217	0.223	0.223	0.223	52,117	0.2226	2.65%
2004-08-26	0	1.130	1.130	1.170	1.130	1.170	44,000	49,920	1.1345	0.217	0.217	0.224	0.217	0.224	229,314	0.2177	0.89%
2004-08-25	0	1.120	1.120	1.170	1.120	1.170	54,000	62,820	1.1633	0.215	0.215	0.224	0.215	0.224	281,431	0.2232	-4.27%
2004-08-24	0	1.170	1.150	1.170	1.130	1.170	110,000	126,520	1.1502	0.224	0.221	0.224	0.217	0.224	573,286	0.2207	1.74%
2004-08-23	0	1.150	1.120	1.150	1.130	1.160	80,000	90,980	1.1373	0.221	0.215	0.221	0.217	0.223	416,935	0.2182	-0.86%
2004-08-20	0	1.160	1.160	1.170	1.140	1.170	34,000	39,420	1.1594	0.223	0.223	0.224	0.219	0.224	177,197	0.2225	0.00%
2004-08-19	0	1.160	1.140	1.160	1.140	1.190	110,000	127,540	1.1595	0.223	0.219	0.223	0.219	0.228	573,286	0.2225	0.87%
2004-08-18	0	1.260	1.240	1.260	1.220	1.260	232,000	289,280	1.2469	0.221	0.217	0.221	0.214	0.221	1,324,766	0.2184	1.61%
2004-08-17	0	1.240	1.240	1.250	1.220	1.240	76,000	94,140	1.2387	0.217	0.217	0.219	0.214	0.217	433,975	0.2169	1.64%
2004-08-16	0	1.220	1.220	1.260	1.200	1.220	30,000	36,320	1.2107	0.214	0.214	0.221	0.210	0.214	171,306	0.2120	0.00%
2004-08-13	0	1.220	1.210	1.240	1.210	1.220	192,000	232,600	1.2115	0.214	0.212	0.217	0.212	0.214	1,096,358	0.2122	0.83%
2004-08-12	0	1.210	1.210	1.240	1.210	1.240	50,000	61,500	1.2300	0.212	0.212	0.217	0.212	0.217	285,510	0.2154	-2.42%
2004-08-11	0	1.240	1.240	1.270	1.220	1.240	108,000	133,100	1.2324	0.217	0.217	0.222	0.214	0.217	616,701	0.2158	0.81%
2004-08-10	0	1.230	1.210	1.230	1.210	1.230	180,000	219,320	1.2184	0.215	0.212	0.215	0.212	0.215	1,027,836	0.2134	0.00%
2004-08-09	0	1.230	1.200	1.230	1.200	1.250	128,000	154,400	1.2063	0.215	0.210	0.215	0.210	0.219	730,905	0.2112	2.50%
2004-08-06	0	1.200	1.200	1.230	1.200	1.240	22,000	26,900	1.2227	0.210	0.210	0.215	0.210	0.217	125,624	0.2141	-0.83%
2004-08-05	0	1.210	1.210	1.230	1.200	1.210	174,000	209,140	1.2020	0.212	0.212	0.215	0.210	0.212	993,574	0.2105	-0.82%
2004-08-04	0	1.220	1.210	1.250	1.200	1.220	22,000	26,800	1.2182	0.214	0.212	0.219	0.210	0.214	125,624	0.2133	1.67%
2004-08-03	0	1.200	1.200	1.230	1.200	1.210	186,000	224,000	1.2043	0.210	0.210	0.215	0.210	0.212	1,062,097	0.2109	0.00%
2004-08-02	0	1.200	1.190	1.200	1.200	1.200	80,000	96,000	1.2000	0.210	0.208	0.210	0.210	0.210	456,816	0.2102	0.00%
2004-07-30	0	1.200	1.190	1.200	1.180	1.200	280,000	334,700	1.1954	0.210	0.208	0.210	0.207	0.210	1,598,855	0.2093	1.69%
2004-07-29	0	1.180	1.180	1.190	1.180	1.180	20,000	23,600	1.1800	0.207	0.207	0.208	0.207	0.207	114,204	0.2066	0.85%
2004-07-28	0	1.170	1.170	1.200	1.170	1.200	56,000	66,800	1.1929	0.205	0.205	0.210	0.205	0.210	319,771	0.2089	-1.68%
2004-07-27	0	1.190	1.180	1.190	1.190	1.190	22,000	26,180	1.1900	0.208	0.207	0.208	0.208	0.208	125,624	0.2084	0.00%
2004-07-26	0	1.190	1.170	1.190	1.170	1.190	430,000	506,620	1.1782	0.208	0.205	0.208	0.205	0.208	2,455,385	0.2063	0.85%
2004-07-23	0	1.180	1.180	1.200	1.180	1.190	56,000	66,580	1.1889	0.207	0.207	0.210	0.207	0.208	319,771	0.2082	0.00%
2004-07-22	0	1.180	1.180	1.200	1.180	1.200	36,000	42,600	1.1833	0.207	0.207	0.210	0.207	0.210	205,567	0.2072	-1.67%
2004-07-21	0	1.200	1.180	1.200	1.170	1.200	66,000	78,500	1.1894	0.210	0.207	0.210	0.205	0.210	376,873	0.2083	0.00%
2004-07-20	0	1.200	1.180	1.200	1.180	1.200	296,000	354,600	1.1980	0.210	0.207	0.210	0.207	0.210	1,690,218	0.2098	1.69%
2004-07-19	0	1.180	1.170	1.180	1.170	1.190	194,000	228,880	1.1798	0.207	0.205	0.207	0.205	0.208	1,107,778	0.2066	0.85%
2004-07-16	0	1.170	1.140	1.190	1.170	1.170	30,000	35,100	1.1700	0.205	0.200	0.208	0.205	0.205	171,306	0.2049	0.00%
2004-07-15	0	1.170	1.150	1.180	1.170	1.180	120,000	141,300	1.1775	0.205	0.201	0.207	0.205	0.207	685,224	0.2062	-0.85%
2004-07-14	0	1.180	1.180	1.190	1.180	1.180	56,000	66,080	1.1800	0.207	0.207	0.208	0.207	0.207	319,771	0.2066	-1.67%
2004-07-13	0	1.200	1.190	1.200	1.190	1.200	14,000	16,680	1.1914	0.210	0.208	0.210	0.208	0.210	79,943	0.2086	0.84%
2004-07-12	0	1.190	1.180	1.190	1.190	1.200	364,000	433,700	1.1915	0.208	0.207	0.208	0.208	0.210	2,078,512	0.2087	-0.83%
2004-07-09	0	1.200	1.180	1.200	1.170	1.200	302,000	357,500	1.1838	0.210	0.207	0.210	0.205	0.210	1,724,480	0.2073	0.84%
2004-07-08	0	1.190	1.180	1.190	1.190	1.230	1,037,000	1,258,790	1.2139	0.208	0.207	0.208	0.208	0.215	5,921,475	0.2126	-1.65%
2004-07-07	0	1.210	1.200	1.210	1.100	1.210	998,000	1,179,100	1.1815	0.212	0.210	0.212	0.193	0.212	5,698,777	0.2069	10.00%
2004-07-06	0	1.100	1.090	1.100	1.090	1.100	70,000	76,740	1.0963	0.193	0.191	0.193	0.191	0.193	399,714	0.1920	0.00%
2004-07-05	0	1.100	1.090	1.100	1.080	1.100	68,000	74,240	1.0918	0.193	0.191	0.193	0.189	0.193	388,293	0.1912	1.85%
2004-07-02	0	1.080	1.080	1.100	1.080	1.080	2,000	2,160	1.0800	0.189	0.189	0.193	0.189	0.189	11,420	0.1891	-0.92%
2004-06-30	0	1.090	1.060	1.090	1.080	1.090	52,010	56,191	1.0804	0.191	0.186	0.191	0.189	0.191	296,987	0.1892	0.00%
2004-06-29	0	1.090	1.060	1.100	1.080	1.090	98,000	106,640	1.0882	0.191	0.186	0.193	0.189	0.191	559,599	0.1906	-0.91%
2004-06-28	0	1.100	1.060	1.100	1.070	1.100	110,000	119,520	1.0865	0.193	0.186	0.193	0.187	0.193	628,122	0.1903	0.00%
2004-06-25	0	1.100	1.050	1.100	1.080	1.100	70,000	76,140	1.0877	0.193	0.184	0.193	0.189	0.193	399,714	0.1905	0.92%
2004-06-24	0	1.090	1.050	1.090	1.090	1.090	4,000	4,360	1.0900	0.191	0.184	0.191	0.191	0.191	22,841	0.1909	3.81%
2004-06-23	0	1.050	1.050	1.080	1.050	1.070	10,000	10,600	1.0600	0.184	0.184	0.189	0.184	0.187	57,102	0.1856	0.00%
2004-06-21	0	1.050	1.050	1.070	1.050	1.060	10,000	10,520	1.0520	0.184	0.184	0.187	0.184	0.186	57,102	0.1842	0.00%
2004-06-18	0	1.050	1.050	1.090	1.050	1.050	24,000	25,200	1.0500	0.184	0.184	0.191	0.184	0.184	137,045	0.1839	-3.67%
2004-06-17	0	1.090	1.080	1.100	1.080	1.090	96,000	104,040	1.0838	0.191	0.189	0.193	0.189	0.191	548,179	0.1898	-0.91%
2004-06-16	0	1.100	1.080	1.100	1.080	1.100	136,000	147,520	1.0847	0.193	0.189	0.193	0.189	0.193	776,587	0.1900	0.92%
2004-06-15	0	1.090	1.080	1.090	1.080	1.090	268,000	289,460	1.0801	0.191	0.189	0.191	0.189	0.191	1,530,333	0.1891	0.93%
2004-06-14	0	1.080	1.080	1.090	1.070	1.070	68,000	72,760	1.0700	0.189	0.189	0.191	0.187	0.187	388,293	0.1874	-1.82%
2004-06-11	0	1.100	1.070	1.100	1.060	1.100	358,000	386,380	1.0793	0.193	0.187	0.193	0.186	0.193	2,044,251	0.1890	3.77%
2004-06-10	0	1.060	1.050	1.070	-	-	0	0	-	0.186	0.184	0.187	-	-	0	-	0.00%
2004-06-09	0	1.060	1.060	1.080	1.060	1.060	94,000	99,640	1.0600	0.186	0.186	0.189	0.186	0.186	536,759	0.1856	-1.85%
2004-06-08	0	1.080	1.060	1.080	1.060	1.080	84,000	89,100	1.0607	0.189	0.186	0.189	0.186	0.189	479,657	0.1858	1.89%
2004-06-07	0	1.060	1.060	1.070	1.060	1.090	390,000	418,520	1.0731	0.186	0.186	0.187	0.186	0.191	2,226,977	0.1879	-0.93%
2004-06-04	0	1.070	1.070	1.100	1.070	1.090	196,000	211,720	1.0802	0.187	0.187	0.193	0.187	0.191	1,119,199	0.1892	-0.93%
2004-06-03	0	1.080	1.050	1.080	1.060	1.080	180,000	191,700	1.0650	0.189	0.184	0.189	0.186	0.189	1,027,836	0.1865	0.93%
2004-06-02	0	1.070	1.040	1.070	1.040	1.070	152,000	159,200	1.0474	0.187	0.182	0.187	0.182	0.187	867,950	0.1834	1.90%
2004-06-01	0	1.050	1.050	1.060	1.050	1.050	22,000	23,100	1.0500	0.184	0.184	0.186	0.184	0.184	125,624	0.1839	-0.94%
2004-05-31	0	1.060	1.060	1.070	1.060	1.060	202,000	214,120	1.0600	0.186	0.186	0.187	0.186	0.186	1,153,460	0.1856	0.00%
2004-05-28	0	1.060	1.040	1.060	1.040	1.060	120,000	125,080	1.0423	0.186	0.182	0.186	0.182	0.186	685,224	0.1825	-0.93%
2004-05-27	0	1.070	1.040	1.070	1.040	1.070	132,000	138,880	1.0521	0.187	0.182	0.187	0.182	0.187	753,746	0.1843	0.94%
2004-05-25	0	1.060	1.040	1.060	1.040	1.060	102,000	107,120	1.0502	0.186	0.182	0.186	0.182	0.186	582,440	0.1839	0.00%
2004-05-24	0	1.060	1.040	1.060	1.040	1.060	106,000	111,320	1.0502	0.186	0.182	0.186	0.182	0.186	605,281	0.1839	0.00%
2004-05-21	0	1.060	1.040	1.060	1.030	1.060	248,000	257,120	1.0368	0.186	0.182	0.186	0.180	0.186	1,416,129	0.1816	0.00%
2004-05-20	0	1.060	1.030	1.070	1.030	1.060	248,000	259,860	1.0478	0.186	0.180	0.187	0.180	0.186	1,416,129	0.1835	0.95%
2004-05-19	0	1.050	1.030	1.050	1.040	1.060	168,000	176,160	1.0486	0.184	0.180	0.184	0.182	0.186	959,313	0.1836	-0.94%
2004-05-18	0	1.060	1.020	1.060	1.020	1.070	44,000	45,940	1.0441	0.186	0.179	0.186	0.179	0.187	251,249	0.1828	1.92%
2004-05-17	0	1.040	1.020	1.040	1.020	1.060	546,000	564,240	1.0334	0.182	0.179	0.182	0.179	0.186	3,117,768	0.1810	-2.80%
2004-05-14	0	1.070	1.030	1.070	1.030	1.070	346,000	361,420	1.0446	0.187	0.180	0.187	0.180	0.187	1,975,728	0.1829	0.00%
2004-05-13	0	1.070	1.050	1.080	1.040	1.070	270,000	285,940	1.0590	0.187	0.184	0.189	0.182	0.187	1,541,753	0.1855	0.00%
2004-05-12	0	1.070	1.030	1.070	1.020	1.070	160,000	166,100	1.0381	0.187	0.180	0.187	0.179	0.187	913,632	0.1818	0.00%
2004-05-11	0	1.070	1.070	1.090	1.030	1.070	132,000	138,280	1.0476	0.187	0.187	0.191	0.180	0.187	753,746	0.1835	0.94%
2004-05-10	0	1.060	1.020	1.060	1.070	1.080	110,000	118,000	1.0727	0.186	0.179	0.186	0.187	0.189	628,122	0.1879	-2.75%
2004-05-07	0	1.090	1.070	1.090	1.070	1.090	710,000	760,320	1.0709	0.191	0.187	0.191	0.187	0.191	4,054,240	0.1875	0.93%
2004-05-06	0	1.080	1.070	1.080	1.070	1.100	658,000	711,040	1.0806	0.189	0.187	0.189	0.187	0.193	3,757,310	0.1892	0.93%
2004-05-05	0	1.070	1.050	1.070	1.020	1.120	178,000	186,760	1.0492	0.187	0.184	0.187	0.179	0.196	1,016,415	0.1837	5.94%
2004-05-04	0	1.010	1.010	1.040	1.000	1.020	146,000	146,560	1.0038	0.177	0.177	0.182	0.175	0.179	833,689	0.1758	3.06%
2004-05-03	0	0.980	0.980	1.050	0.920	0.980	172,000	161,720	0.9402	0.172	0.172	0.184	0.161	0.172	982,154	0.1647	5.38%
2004-04-30	0	0.930	0.900	-	0.880	0.930	120,000	108,080	0.9007	0.163	0.158	-	0.154	0.163	685,224	0.1577	3.33%
2004-04-29	0	0.900	0.900	0.920	0.880	0.890	192,000	169,680	0.8838	0.158	0.158	0.161	0.154	0.156	1,096,358	0.1548	2.27%
2004-04-28	0	0.880	0.880	0.940	0.870	0.880	26,000	22,700	0.8731	0.154	0.154	0.165	0.152	0.154	148,465	0.1529	7.32%
2004-04-27	0	0.820	0.800	0.820	0.780	0.870	226,000	183,760	0.8131	0.144	0.140	0.144	0.137	0.152	1,290,505	0.1424	-4.65%
2004-04-26	0	0.860	0.850	0.860	0.860	0.870	174,000	150,280	0.8637	0.151	0.149	0.151	0.151	0.152	993,574	0.1513	-6.52%
2004-04-23	0	0.920	0.920	0.960	0.920	0.960	206,000	190,740	0.9259	0.161	0.161	0.168	0.161	0.168	1,176,301	0.1622	-2.13%
2004-04-22	0	0.940	0.930	0.950	0.930	0.950	98,000	92,420	0.9431	0.165	0.163	0.166	0.163	0.166	559,599	0.1652	-2.08%
2004-04-21	0	0.960	0.960	0.990	0.900	1.010	376,000	362,040	0.9629	0.168	0.168	0.173	0.158	0.177	2,147,034	0.1686	-6.80%
2004-04-20	0	1.030	1.010	1.030	1.000	1.060	932,000	954,420	1.0241	0.180	0.177	0.180	0.175	0.186	5,321,904	0.1793	-3.74%
2004-04-19	0	1.070	1.060	1.070	1.060	1.070	168,000	178,580	1.0630	0.187	0.186	0.187	0.186	0.187	959,313	0.1862	-0.93%
2004-04-16	0	1.080	1.070	1.080	1.060	1.090	1,290,000	1,382,160	1.0714	0.189	0.187	0.189	0.186	0.191	7,366,154	0.1876	-0.92%
2004-04-15	0	1.090	1.080	1.090	1.030	1.100	7,243,000	7,767,850	1.0725	0.191	0.189	0.191	0.180	0.193	41,358,959	0.1878

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.