China In-Tech Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00464	2005-06-16			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-14	0	1.320	1.320	1.330	1.320	1.380	1,168,000	1,581,360	1.3539	1.320	1.320	1.330	1.320	1.380	1,168,000	1.3539	-3.65%
2026-01-13	0	1.370	1.360	1.370	1.350	1.410	1,892,000	2,610,480	1.3797	1.370	1.360	1.370	1.350	1.410	1,892,000	1.3797	0.00%
2026-01-12	0	1.370	1.350	1.370	1.350	1.490	6,580,000	9,322,720	1.4168	1.370	1.350	1.370	1.350	1.490	6,580,000	1.4168	-8.05%
2026-01-09	0	1.490	1.480	1.490	1.480	1.510	1,004,000	1,495,960	1.4900	1.490	1.480	1.490	1.480	1.510	1,004,000	1.4900	-1.97%
2026-01-08	0	1.520	1.500	1.520	1.480	1.520	724,000	1,079,640	1.4912	1.520	1.500	1.520	1.480	1.520	724,000	1.4912	-0.65%
2026-01-07	0	1.530	1.500	1.530	1.500	1.600	1,576,000	2,395,800	1.5202	1.530	1.500	1.530	1.500	1.600	1,576,000	1.5202	-1.92%
2026-01-06	0	1.560	1.540	1.560	1.540	1.600	996,000	1,550,680	1.5569	1.560	1.540	1.560	1.540	1.600	996,000	1.5569	-0.64%
2026-01-05	0	1.570	1.570	1.580	1.560	1.630	1,428,000	2,262,040	1.5841	1.570	1.570	1.580	1.560	1.630	1,428,000	1.5841	1.95%
2026-01-02	0	1.540	1.540	1.560	1.500	1.600	792,000	1,220,600	1.5412	1.540	1.540	1.560	1.500	1.600	792,000	1.5412	5.48%
2025-12-31	0	1.460	1.460	1.490	1.450	1.500	412,000	607,080	1.4735	1.460	1.460	1.490	1.450	1.500	412,000	1.4735	-2.67%
2025-12-30	0	1.500	1.490	1.500	1.480	1.540	764,000	1,146,720	1.5009	1.500	1.490	1.500	1.480	1.540	764,000	1.5009	0.67%
2025-12-29	0	1.490	1.470	1.500	1.450	1.510	1,904,000	2,846,760	1.4951	1.490	1.470	1.500	1.450	1.510	1,904,000	1.4951	2.76%
2025-12-24	0	1.450	1.430	1.450	1.430	1.470	256,000	370,960	1.4491	1.450	1.430	1.450	1.430	1.470	256,000	1.4491	1.40%
2025-12-23	0	1.430	1.420	1.430	1.400	1.440	636,000	901,480	1.4174	1.430	1.420	1.430	1.400	1.440	636,000	1.4174	0.70%
2025-12-22	0	1.420	1.420	1.430	1.410	1.550	1,300,000	1,869,920	1.4384	1.420	1.420	1.430	1.410	1.550	1,300,000	1.4384	-4.05%
2025-12-19	0	1.480	1.470	1.480	1.480	1.540	1,832,000	2,750,040	1.5011	1.480	1.470	1.480	1.480	1.540	1,832,000	1.5011	-3.90%
2025-12-18	0	1.540	1.520	1.540	1.520	1.580	696,000	1,075,000	1.5445	1.540	1.520	1.540	1.520	1.580	696,000	1.5445	0.65%
2025-12-17	0	1.530	1.530	1.570	1.500	1.640	1,940,000	3,057,880	1.5762	1.530	1.530	1.570	1.500	1.640	1,940,000	1.5762	0.66%
2025-12-16	0	1.520	1.510	1.520	1.460	1.520	1,464,000	2,184,680	1.4923	1.520	1.510	1.520	1.460	1.520	1,464,000	1.4923	7.80%
2025-12-15	0	1.410	1.410	1.450	1.390	1.560	3,472,000	5,084,960	1.4646	1.410	1.410	1.450	1.390	1.560	3,472,000	1.4646	-9.62%
2025-12-12	0	1.560	1.560	1.570	1.550	1.590	1,488,000	2,343,280	1.5748	1.560	1.560	1.570	1.550	1.590	1,488,000	1.5748	-1.27%
2025-12-11	0	1.580	1.580	1.600	1.570	1.640	2,120,000	3,399,720	1.6036	1.580	1.580	1.600	1.570	1.640	2,120,000	1.6036	-2.47%
2025-12-10	0	1.620	1.620	1.630	1.590	1.630	1,236,000	1,986,720	1.6074	1.620	1.620	1.630	1.590	1.630	1,236,000	1.6074	2.53%
2025-12-09	0	1.580	1.560	1.580	1.550	1.640	1,684,000	2,659,200	1.5791	1.580	1.560	1.580	1.550	1.640	1,684,000	1.5791	-3.07%
2025-12-08	0	1.630	1.620	1.630	1.560	1.710	5,752,000	9,349,960	1.6255	1.630	1.620	1.630	1.560	1.710	5,752,000	1.6255	-4.68%
2025-12-05	0	1.710	1.700	1.710	1.630	1.720	1,252,000	2,084,920	1.6653	1.710	1.700	1.710	1.630	1.720	1,252,000	1.6653	4.27%
2025-12-04	0	1.640	1.630	1.640	1.630	1.730	2,580,000	4,301,320	1.6672	1.640	1.630	1.640	1.630	1.730	2,580,000	1.6672	-3.53%
2025-12-03	0	1.700	1.690	1.700	1.650	1.760	1,384,000	2,346,280	1.6953	1.700	1.690	1.700	1.650	1.760	1,384,000	1.6953	1.19%
2025-12-02	0	1.680	1.680	1.690	1.670	1.710	832,000	1,406,480	1.6905	1.680	1.680	1.690	1.670	1.710	832,000	1.6905	-1.18%
2025-12-01	0	1.700	1.670	1.700	1.630	1.720	1,952,000	3,302,680	1.6919	1.700	1.670	1.700	1.630	1.720	1,952,000	1.6919	-0.58%
2025-11-28	0	1.710	1.670	1.710	1.630	1.950	9,332,000	16,212,160	1.7373	1.710	1.670	1.710	1.630	1.950	9,332,000	1.7373	-13.64%
2025-11-27	0	1.980	1.940	1.980	1.890	1.990	4,412,000	8,612,240	1.9520	1.980	1.940	1.980	1.890	1.990	4,412,000	1.9520	2.06%
2025-11-26	0	1.940	1.930	1.940	1.780	1.970	8,516,000	16,145,520	1.8959	1.940	1.930	1.940	1.780	1.970	8,516,000	1.8959	3.74%
2025-11-25	0	1.870	1.830	1.870	1.750	1.900	4,944,000	8,965,560	1.8134	1.870	1.830	1.870	1.750	1.900	4,944,000	1.8134	5.65%
2025-11-24	0	1.770	1.760	1.770	1.730	1.800	6,276,000	11,077,440	1.7650	1.770	1.760	1.770	1.730	1.800	6,276,000	1.7650	0.57%
2025-11-21	0	1.760	1.760	1.780	1.700	1.780	1,432,000	2,476,760	1.7296	1.760	1.760	1.780	1.700	1.780	1,432,000	1.7296	0.57%
2025-11-20	0	1.750	1.720	1.760	1.700	1.770	888,000	1,534,080	1.7276	1.750	1.720	1.760	1.700	1.770	888,000	1.7276	-0.57%
2025-11-19	0	1.760	1.720	1.760	1.690	1.890	3,220,000	5,551,280	1.7240	1.760	1.720	1.760	1.690	1.890	3,220,000	1.7240	1.15%
2025-11-18	0	1.740	1.720	1.740	1.670	1.790	3,420,000	5,889,440	1.7221	1.740	1.720	1.740	1.670	1.790	3,420,000	1.7221	-2.79%
2025-11-17	0	1.790	1.780	1.790	1.740	1.850	3,416,000	6,102,120	1.7863	1.790	1.780	1.790	1.740	1.850	3,416,000	1.7863	4.07%
2025-11-14	0	1.720	1.710	1.720	1.710	1.770	2,584,000	4,468,560	1.7293	1.720	1.710	1.720	1.710	1.770	2,584,000	1.7293	-0.58%
2025-11-13	0	1.730	1.730	1.740	1.690	1.800	2,060,000	3,611,240	1.7530	1.730	1.730	1.740	1.690	1.800	2,060,000	1.7530	-1.14%
2025-11-12	0	1.750	1.740	1.750	1.630	1.760	5,428,000	9,268,240	1.7075	1.750	1.740	1.750	1.630	1.760	5,428,000	1.7075	4.17%
2025-11-11	0	1.680	1.670	1.680	1.550	1.710	9,492,000	15,468,680	1.6297	1.680	1.670	1.680	1.550	1.710	9,492,000	1.6297	2.44%
2025-11-10	0	1.640	1.640	1.650	1.580	1.780	18,983,000	31,529,950	1.6610	1.640	1.640	1.650	1.580	1.780	18,983,000	1.6610	-14.58%
2025-11-07	0	1.920	1.910	1.920	1.280	1.950	43,984,000	74,380,050	1.6911	1.920	1.910	1.920	1.280	1.950	43,984,000	1.6911	71.43%
2025-11-06	0	1.120	1.120	1.130	1.080	1.170	26,684,000	30,255,520	1.1338	1.120	1.120	1.130	1.080	1.170	26,684,000	1.1338	5.66%
2025-11-05	0	1.060	1.060	1.070	1.020	1.080	6,172,000	6,518,000	1.0561	1.060	1.060	1.070	1.020	1.080	6,172,000	1.0561	1.92%
2025-11-04	0	1.040	1.040	1.050	1.020	1.050	3,592,000	3,726,600	1.0375	1.040	1.040	1.050	1.020	1.050	3,592,000	1.0375	1.96%
2025-11-03	0	1.020	1.020	1.030	1.020	1.050	7,652,000	7,925,000	1.0357	1.020	1.020	1.030	1.020	1.050	7,652,000	1.0357	2.00%
2025-10-31	0	1.000	1.000	1.020	1.000	1.040	8,420,000	8,569,800	1.0178	1.000	1.000	1.020	1.000	1.040	8,420,000	1.0178	-0.99%
2025-10-30	0	1.010	1.010	1.020	1.010	1.070	6,384,000	6,594,480	1.0330	1.010	1.010	1.020	1.010	1.070	6,384,000	1.0330	-1.94%
2025-10-28	0	1.030	1.030	1.050	1.030	1.100	4,708,000	4,991,600	1.0602	1.030	1.030	1.050	1.030	1.100	4,708,000	1.0602	-2.83%
2025-10-27	0	1.060	1.060	1.110	1.060	1.170	8,996,000	10,013,155	1.1131	1.060	1.060	1.110	1.060	1.170	8,996,000	1.1131	-4.50%
2025-10-24	0	1.110	1.100	1.120	1.100	1.190	12,508,000	14,364,880	1.1485	1.110	1.100	1.120	1.100	1.190	12,508,000	1.1485	0.00%
2025-10-23	0	1.110	1.110	1.120	1.040	1.160	18,300,000	19,739,040	1.0786	1.110	1.110	1.120	1.040	1.160	18,300,000	1.0786	-4.31%
2025-10-22	0	1.160	1.150	1.160	1.050	1.190	6,268,000	7,098,040	1.1324	1.160	1.150	1.160	1.050	1.190	6,268,000	1.1324	10.48%
2025-10-21	0	1.050	1.040	1.050	0.990	1.100	14,996,000	15,766,160	1.0514	1.050	1.040	1.050	0.990	1.100	14,996,000	1.0514	0.00%
2025-10-20	0	1.050	1.050	1.070	0.960	1.480	30,902,000	34,541,840	1.1178	1.050	1.050	1.070	0.960	1.480	30,902,000	1.1178	-23.36%
2025-10-17	0	1.370	1.370	1.380	1.350	1.510	6,580,000	9,360,280	1.4225	1.370	1.370	1.380	1.350	1.510	6,580,000	1.4225	-4.86%
2025-10-16	0	1.440	1.440	1.500	1.440	1.510	3,668,000	5,425,400	1.4791	1.440	1.440	1.500	1.440	1.510	3,668,000	1.4791	-3.36%
2025-10-15	0	1.490	1.490	1.500	1.410	1.520	6,464,000	9,665,035	1.4952	1.490	1.490	1.500	1.410	1.520	6,464,000	1.4952	2.76%
2025-10-14	0	1.450	1.450	1.480	1.410	1.700	10,620,000	16,455,680	1.5495	1.450	1.450	1.480	1.410	1.700	10,620,000	1.5495	-11.04%
2025-10-13	0	1.630	1.620	1.630	1.580	1.710	13,368,000	22,114,680	1.6543	1.630	1.620	1.630	1.580	1.710	13,368,000	1.6543	-3.55%
2025-10-10	0	1.690	1.670	1.690	1.630	1.800	11,996,000	20,343,640	1.6959	1.690	1.670	1.690	1.630	1.800	11,996,000	1.6959	-7.14%
2025-10-09	0	1.820	1.800	1.820	1.630	1.880	12,273,750	21,329,244	1.7378	1.820	1.800	1.820	1.630	1.880	12,273,750	1.7378	11.66%
2025-10-08	0	1.630	1.630	1.640	1.440	1.690	9,596,000	15,358,560	1.6005	1.630	1.630	1.640	1.440	1.690	9,596,000	1.6005	11.64%
2025-10-06	0	1.460	1.450	1.460	1.400	1.460	4,496,000	6,448,080	1.4342	1.460	1.450	1.460	1.400	1.460	4,496,000	1.4342	0.00%
2025-10-03	0	1.460	1.450	1.460	1.370	1.470	6,904,000	9,794,560	1.4187	1.460	1.450	1.460	1.370	1.470	6,904,000	1.4187	0.69%
2025-10-02	0	1.450	1.450	1.460	1.160	1.480	12,408,000	16,515,460	1.3310	1.450	1.450	1.460	1.160	1.480	12,408,000	1.3310	19.83%
2025-09-30	0	1.210	1.190	1.210	1.160	1.340	9,456,000	11,488,600	1.2150	1.210	1.190	1.210	1.160	1.340	9,456,000	1.2150	-0.82%
2025-09-29	0	1.220	1.220	1.230	1.030	1.290	9,340,000	11,057,920	1.1839	1.220	1.220	1.230	1.030	1.290	9,340,000	1.1839	22.00%
2025-09-26	0	1.000	1.000	1.020	0.950	1.060	10,892,000	10,868,040	0.9978	1.000	1.000	1.020	0.950	1.060	10,892,000	0.9978	7.53%
2025-09-25	0	0.930	0.930	0.940	0.920	0.960	5,504,000	5,185,600	0.9422	0.930	0.930	0.940	0.920	0.960	5,504,000	0.9422	3.33%
2025-09-24	0	0.900	0.900	0.910	0.900	0.980	6,012,000	5,710,680	0.9499	0.900	0.900	0.910	0.900	0.980	6,012,000	0.9499	-2.17%
2025-09-23	0	0.920	0.920	0.930	0.900	0.940	2,832,000	2,621,720	0.9257	0.920	0.920	0.930	0.900	0.940	2,832,000	0.9257	2.22%
2025-09-22	0	0.900	0.900	0.910	0.890	0.940	2,814,000	2,574,200	0.9148	0.900	0.900	0.910	0.890	0.940	2,814,000	0.9148	-3.23%
2025-09-19	0	0.930	0.920	0.930	0.900	0.940	2,736,000	2,510,400	0.9175	0.930	0.920	0.930	0.900	0.940	2,736,000	0.9175	2.20%
2025-09-18	0	0.910	0.910	0.920	0.910	0.930	1,624,000	1,489,120	0.9169	0.910	0.910	0.920	0.910	0.930	1,624,000	0.9169	0.00%
2025-09-17	0	0.910	0.910	0.920	0.890	0.930	1,988,000	1,825,080	0.9180	0.910	0.910	0.920	0.890	0.930	1,988,000	0.9180	2.25%
2025-09-16	0	0.890	0.880	0.900	0.860	0.910	6,396,000	5,650,520	0.8834	0.890	0.880	0.900	0.860	0.910	6,396,000	0.8834	-3.26%
2025-09-15	0	0.920	0.920	0.930	0.910	0.970	5,864,000	5,554,840	0.9473	0.920	0.920	0.930	0.910	0.970	5,864,000	0.9473	1.10%
2025-09-12	0	0.910	0.900	0.910	0.890	0.940	2,688,000	2,449,560	0.9113	0.910	0.900	0.910	0.890	0.940	2,688,000	0.9113	3.41%
2025-09-11	0	0.880	0.880	0.890	0.880	0.980	5,568,000	5,149,720	0.9249	0.880	0.880	0.890	0.880	0.980	5,568,000	0.9249	-6.38%
2025-09-10	0	0.940	0.930	0.950	0.850	0.950	6,448,000	5,884,160	0.9126	0.940	0.930	0.950	0.850	0.950	6,448,000	0.9126	13.25%
2025-09-09	0	0.830	0.830	0.850	0.820	0.850	3,422,000	2,862,160	0.8364	0.830	0.830	0.850	0.820	0.850	3,422,000	0.8364	0.00%
2025-09-08	0	0.830	0.830	0.850	0.810	0.870	8,480,000	7,055,120	0.8320	0.830	0.830	0.850	0.810	0.870	8,480,000	0.8320	-3.49%
2025-09-05	0	0.860	0.850	0.860	0.840	0.910	11,928,000	10,259,760	0.8601	0.860	0.850	0.860	0.840	0.910	11,928,000	0.8601	-2.27%
2025-09-04	0	0.880	0.880	0.890	0.850	1.010	15,176,000	13,662,560	0.9003	0.880	0.880	0.890	0.850	1.010	15,176,000	0.9003	-12.87%
2025-09-03	0	1.010	1.000	1.010	0.870	1.020	20,096,000	19,378,920	0.9643	1.010	1.000	1.010	0.870	1.020	20,096,000	0.9643	17.44%
2025-09-02	0	0.860	0.860	0.870	0.790	0.890	12,696,000	10,611,360	0.8358	0.860	0.860	0.870	0.790	0.890	12,696,000	0.8358	8.86%
2025-09-01	0	0.790	0.780	0.790	0.750	0.800	17,996,000	13,990,280	0.7774	0.790	0.780	0.790	0.750	0.800	17,996,000	0.7774	8.22%
2025-08-29	0	0.730	0.730	0.750	0.720	0.780	14,960,000	11,259,760	0.7527	0.730	0.730	0.750	0.720	0.780	14,960,000	0.7527	1.39%
2025-08-28	0	0.720	0.720	0.730	0.690	0.770	8,160,000	5,900,080	0.7230	0.720	0.720	0.730	0.690	0.770	8,160,000	0.7230	0.00%
2025-08-27	0	0.720	0.720	0.730	0.690	0.740	4,272,000	3,067,720	0.7181	0.720	0.720	0.730	0.690	0.740	4,272,000	0.7181	5.88%
2025-08-26	0	0.680	0.670	0.680	0.670	0.790	12,876,000	9,395,240	0.7297	0.680	0.670	0.680	0.670	0.790	12,876,000	0.7297	-9.33%
2025-08-25	0	0.750	0.720	0.750	0.650	0.750	10,004,000	6,989,200	0.6986	0.750	0.720	0.750	0.650	0.750	10,004,000	0.6986	19.05%
2025-08-22	0	0.630	0.620	0.630	0.580	0.640	12,680,000	7,824,720	0.6171	0.630	0.620	0.630	0.580	0.640	12,680,000	0.6171	10.53%
2025-08-21	0	0.570	0.570	0.580	0.540	0.580	6,024,000	3,424,920	0.5685	0.570	0.570	0.580	0.540	0.580	6,024,000	0.5685	3.64%
2025-08-20	0	0.550	0.540	0.550	0.495	0.560	5,904,000	3,127,700	0.5298	0.550	0.540	0.550	0.495	0.560	5,904,000	0.5298	7.84%
2025-08-19	0	0.510	0.495	0.510	0.495	0.520	10,540,000	5,279,940	0.5009	0.510	0.495	0.510	0.495	0.520	10,540,000	0.5009	0.00%
2025-08-18	0	0.510	0.500	0.510	0.485	0.530	14,016,000	7,093,140	0.5061	0.510	0.500	0.510	0.485	0.530	14,016,000	0.5061	2.00%
2025-08-15	0	0.500	0.500	0.510	0.500	0.540	6,372,000	3,281,600	0.5150	0.500	0.500	0.510	0.500	0.540	6,372,000	0.5150	-5.66%
2025-08-14	0	0.530	0.520	0.530	0.510	0.600	7,508,000	4,006,320	0.5336	0.530	0.520	0.530	0.510	0.600	7,508,000	0.5336	-3.64%
2025-08-13	0	0.550	0.540	0.550	0.520	0.560	5,387,000	2,893,220	0.5371	0.550	0.540	0.550	0.520	0.560	5,387,000	0.5371	3.77%
2025-08-12	0	0.530	0.520	0.530	0.520	0.540	2,532,000	1,335,880	0.5276	0.530	0.520	0.530	0.520	0.540	2,532,000	0.5276	1.92%
2025-08-11	0	0.520	0.510	0.520	0.510	0.530	2,704,000	1,396,760	0.5166	0.520	0.510	0.520	0.510	0.530	2,704,000	0.5166	-1.89%
2025-08-08	0	0.530	0.520	0.530	0.510	0.530	2,740,000	1,429,360	0.5217	0.530	0.520	0.530	0.510	0.530	2,740,000	0.5217	1.92%
2025-08-07	0	0.520	0.510	0.520	0.510	0.530	1,304,000	673,480	0.5165	0.520	0.510	0.520	0.510	0.530	1,304,000	0.5165	-1.89%
2025-08-06	0	0.530	0.520	0.530	0.510	0.550	6,964,000	3,631,680	0.5215	0.530	0.520	0.530	0.510	0.550	6,964,000	0.5215	0.00%
2025-08-05	0	0.530	0.520	0.530	0.510	0.530	1,504,000	780,040	0.5186	0.530	0.520	0.530	0.510	0.530	1,504,000	0.5186	0.00%
2025-08-04	0	0.530	0.520	0.530	0.500	0.530	2,588,000	1,334,960	0.5158	0.530	0.520	0.530	0.500	0.530	2,588,000	0.5158	0.00%
2025-08-01	0	0.530	0.520	0.530	0.510	0.550	4,560,000	2,428,920	0.5327	0.530	0.520	0.530	0.510	0.550	4,560,000	0.5327	3.92%
2025-07-31	0	0.510	0.500	0.510	0.495	0.520	1,724,000	872,300	0.5060	0.510	0.500	0.510	0.495	0.520	1,724,000	0.5060	-1.92%
2025-07-30	0	0.520	0.500	0.520	0.500	0.530	3,800,000	1,950,520	0.5133	0.520	0.500	0.520	0.500	0.530	3,800,000	0.5133	4.00%
2025-07-29	0	0.500	0.495	0.500	0.485	0.510	3,728,000	1,839,200	0.4933	0.500	0.495	0.500	0.485	0.510	3,728,000	0.4933	2.04%
2025-07-28	0	0.490	0.485	0.490	0.480	0.495	2,432,000	1,190,580	0.4895	0.490	0.485	0.490	0.480	0.495	2,432,000	0.4895	1.03%
2025-07-25	0	0.485	0.480	0.485	0.470	0.495	1,532,000	738,400	0.4820	0.485	0.480	0.485	0.470	0.495	1,532,000	0.4820	2.11%
2025-07-24	0	0.475	0.470	0.475	0.465	0.500	6,484,000	3,116,400	0.4806	0.475	0.470	0.475	0.465	0.500	6,484,000	0.4806	-5.00%
2025-07-23	0	0.500	0.490	0.500	0.490	0.500	3,836,000	1,887,880	0.4921	0.500	0.490	0.500	0.490	0.500	3,836,000	0.4921	0.00%
2025-07-22	0	0.500	0.490	0.500	0.490	0.500	2,068,000	1,023,160	0.4948	0.500	0.490	0.500	0.490	0.500	2,068,000	0.4948	2.04%
2025-07-21	0	0.490	0.490	0.495	0.485	0.500	1,180,000	581,000	0.4924	0.490	0.490	0.495	0.485	0.500	1,180,000	0.4924	-2.00%
2025-07-18	0	0.500	0.485	0.500	0.485	0.500	1,876,000	927,340	0.4943	0.500	0.485	0.500	0.485	0.500	1,876,000	0.4943	1.01%
2025-07-17	0	0.495	0.490	0.495	0.485	0.500	1,712,000	838,620	0.4898	0.495	0.490	0.495	0.485	0.500	1,712,000	0.4898	-1.00%
2025-07-16	0	0.500	0.490	0.500	0.480	0.510	1,964,000	962,440	0.4900	0.500	0.490	0.500	0.480	0.510	1,964,000	0.4900	4.17%
2025-07-15	0	0.480	0.480	0.485	0.475	0.500	2,800,000	1,347,180	0.4811	0.480	0.480	0.485	0.475	0.500	2,800,000	0.4811	-4.00%
2025-07-14	0	0.500	0.495	0.510	0.490	0.510	3,408,000	1,699,940	0.4988	0.500	0.495	0.510	0.490	0.510	3,408,000	0.4988	0.00%
2025-07-11	0	0.500	0.490	0.500	0.475	0.500	2,100,000	1,025,880	0.4885	0.500	0.490	0.500	0.475	0.500	2,100,000	0.4885	6.38%
2025-07-10	0	0.470	0.470	0.475	0.470	0.570	18,084,000	9,084,140	0.5023	0.470	0.470	0.475	0.470	0.570	18,084,000	0.5023	-17.54%
2025-07-09	0	0.570	0.560	0.580	0.540	0.590	4,820,000	2,715,160	0.5633	0.570	0.560	0.580	0.540	0.590	4,820,000	0.5633	7.55%
2025-07-08	0	0.530	0.530	0.540	0.510	0.630	15,992,000	8,921,520	0.5579	0.530	0.530	0.540	0.510	0.630	15,992,000	0.5579	-13.11%
2025-07-07	0	0.610	0.600	0.610	0.580	0.670	20,412,000	12,766,960	0.6255	0.610	0.600	0.610	0.580	0.670	20,412,000	0.6255	3.39%
2025-07-04	0	0.590	0.580	0.590	0.560	0.590	4,180,000	2,389,560	0.5717	0.590	0.580	0.590	0.560	0.590	4,180,000	0.5717	1.72%
2025-07-03	0	0.580	0.570	0.580	0.530	0.590	6,844,000	3,910,080	0.5713	0.580	0.570	0.580	0.530	0.590	6,844,000	0.5713	5.45%
2025-07-02	0	0.550	0.530	0.550	0.500	0.560	9,872,000	5,226,400	0.5294	0.550	0.530	0.550	0.500	0.560	9,872,000	0.5294	11.11%
2025-06-30	0	0.495	0.495	0.500	0.490	0.500	3,224,000	1,596,340	0.4951	0.495	0.495	0.500	0.490	0.500	3,224,000	0.4951	0.00%
2025-06-27	0	0.495	0.490	0.495	0.480	0.500	3,360,000	1,654,100	0.4923	0.495	0.490	0.495	0.480	0.500	3,360,000	0.4923	0.00%
2025-06-26	0	0.495	0.490	0.495	0.480	0.500	4,968,000	2,452,240	0.4936	0.495	0.490	0.495	0.480	0.500	4,968,000	0.4936	0.00%
2025-06-25	0	0.495	0.490	0.495	0.480	0.510	4,236,000	2,088,520	0.4930	0.495	0.490	0.495	0.480	0.510	4,236,000	0.4930	0.00%
2025-06-24	0	0.495	0.490	0.500	0.480	0.530	4,808,000	2,370,620	0.4931	0.495	0.490	0.500	0.480	0.530	4,808,000	0.4931	-1.00%
2025-06-23	0	0.500	0.495	0.500	0.460	0.510	9,200,000	4,539,240	0.4934	0.500	0.495	0.500	0.460	0.510	9,200,000	0.4934	8.70%
2025-06-20	0	0.460	0.455	0.460	0.435	0.550	24,428,000	11,887,460	0.4866	0.460	0.455	0.460	0.435	0.550	24,428,000	0.4866	5.75%
2025-06-19	0	0.435	0.425	0.440	0.410	0.490	10,652,000	4,631,980	0.4348	0.435	0.425	0.440	0.410	0.490	10,652,000	0.4348	8.75%
2025-06-18	0	0.400	0.395	0.405	0.385	0.405	2,324,000	924,620	0.3979	0.400	0.395	0.405	0.385	0.405	2,324,000	0.3979	2.56%
2025-06-17	0	0.390	0.390	0.395	0.375	0.395	1,096,000	429,060	0.3915	0.390	0.390	0.395	0.375	0.395	1,096,000	0.3915	0.00%
2025-06-16	0	0.390	0.390	0.395	0.365	0.405	11,918,546	4,524,491	0.3796	0.390	0.390	0.395	0.365	0.405	11,918,546	0.3796	-1.27%
2025-06-13	0	0.395	0.395	0.405	0.380	0.435	9,032,000	3,608,640	0.3995	0.395	0.395	0.405	0.380	0.435	9,032,000	0.3995	1.28%
2025-06-12	0	0.390	0.390	0.395	0.370	0.395	5,584,000	2,140,200	0.3833	0.390	0.390	0.395	0.370	0.395	5,584,000	0.3833	4.00%
2025-06-11	0	0.375	0.375	0.380	0.365	0.380	1,876,000	697,440	0.3718	0.375	0.375	0.380	0.365	0.380	1,876,000	0.3718	0.00%
2025-06-10	0	0.375	0.375	0.380	0.360	0.375	5,776,000	2,124,920	0.3679	0.375	0.375	0.380	0.360	0.375	5,776,000	0.3679	1.35%
2025-06-09	0	0.370	0.365	0.370	0.350	0.370	2,648,000	961,740	0.3632	0.370	0.365	0.370	0.350	0.370	2,648,000	0.3632	2.78%
2025-06-06	0	0.360	0.350	0.370	0.350	0.365	484,000	171,060	0.3534	0.360	0.350	0.370	0.350	0.365	484,000	0.3534	0.00%
2025-06-05	0	0.360	0.360	0.365	0.345	0.365	1,764,000	630,760	0.3576	0.360	0.360	0.365	0.345	0.365	1,764,000	0.3576	-1.37%
2025-06-04	0	0.365	0.355	0.365	0.330	0.375	11,840,000	4,133,160	0.3491	0.365	0.355	0.365	0.330	0.375	11,840,000	0.3491	-2.67%
2025-06-03	0	0.375	0.375	0.380	0.355	0.395	6,124,000	2,265,940	0.3700	0.375	0.375	0.380	0.355	0.395	6,124,000	0.3700	-1.32%
2025-06-02	0	0.380	0.375	0.380	0.345	0.415	22,416,000	8,402,760	0.3749	0.380	0.375	0.380	0.345	0.415	22,416,000	0.3749	8.57%
2025-05-30	0	0.350	0.340	0.350	0.340	0.355	960,000	337,760	0.3518	0.350	0.340	0.350	0.340	0.355	960,000	0.3518	0.00%
2025-05-29	0	0.350	0.350	0.360	0.335	0.355	2,244,000	785,300	0.3500	0.350	0.350	0.360	0.335	0.355	2,244,000	0.3500	2.94%
2025-05-28	0	0.340	0.330	0.340	0.320	0.345	1,536,000	510,920	0.3326	0.340	0.330	0.340	0.320	0.345	1,536,000	0.3326	0.00%
2025-05-27	0	0.340	0.340	0.355	0.340	0.360	2,044,000	709,180	0.3470	0.340	0.340	0.355	0.340	0.360	2,044,000	0.3470	-6.85%
2025-05-26	0	0.365	0.350	0.370	0.345	0.370	3,040,000	1,077,820	0.3545	0.365	0.350	0.370	0.345	0.370	3,040,000	0.3545	-1.35%
2025-05-23	0	0.370	0.365	0.370	0.350	0.390	8,812,000	3,234,800	0.3671	0.370	0.365	0.370	0.350	0.390	8,812,000	0.3671	-3.90%
2025-05-22	0	0.385	0.380	0.385	0.360	0.400	6,504,000	2,476,860	0.3808	0.385	0.380	0.385	0.360	0.400	6,504,000	0.3808	1.32%
2025-05-21	0	0.380	0.375	0.380	0.330	0.400	13,204,000	4,865,520	0.3685	0.380	0.375	0.380	0.330	0.400	13,204,000	0.3685	1.33%
2025-05-20	0	0.375	0.365	0.375	0.345	0.375	4,568,000	1,640,460	0.3591	0.375	0.365	0.375	0.345	0.375	4,568,000	0.3591	10.29%
2025-05-19	0	0.340	0.340	0.345	0.330	0.370	3,368,000	1,178,560	0.3499	0.340	0.340	0.345	0.330	0.370	3,368,000	0.3499	1.49%
2025-05-16	0	0.335	0.335	0.340	0.330	0.355	4,696,000	1,598,500	0.3404	0.335	0.335	0.340	0.330	0.355	4,696,000	0.3404	3.08%
2025-05-15	0	0.325	0.320	0.330	0.310	0.335	5,384,000	1,744,480	0.3240	0.325	0.320	0.330	0.310	0.335	5,384,000	0.3240	3.17%
2025-05-14	0	0.315	0.315	0.325	0.315	0.355	11,341,540	3,837,842	0.3384	0.315	0.315	0.325	0.315	0.355	11,341,540	0.3384	0.00%
2025-05-13	0	0.315	0.315	0.330	0.310	0.355	2,976,000	973,480	0.3271	0.315	0.315	0.330	0.310	0.355	2,976,000	0.3271	-7.35%
2025-05-12	0	0.340	0.320	0.340	0.310	0.340	1,820,000	582,560	0.3201	0.340	0.320	0.340	0.310	0.340	1,820,000	0.3201	6.25%
2025-05-09	0	0.320	0.320	0.340	0.310	0.330	479,540	154,257	0.3217	0.320	0.320	0.340	0.310	0.330	479,540	0.3217	0.00%
2025-05-08	0	0.320	0.330	0.345	0.315	0.330	1,816,000	584,280	0.3217	0.320	0.330	0.345	0.315	0.330	1,816,000	0.3217	-5.88%
2025-05-07	0	0.340	0.325	0.340	0.320	0.355	2,644,000	875,280	0.3310	0.340	0.325	0.340	0.320	0.355	2,644,000	0.3310	-4.23%
2025-05-06	0	0.355	0.355	0.360	0.345	0.360	1,080,000	379,100	0.3510	0.355	0.355	0.360	0.345	0.360	1,080,000	0.3510	1.43%
2025-05-02	0	0.350	0.350	0.360	0.345	0.375	3,576,000	1,288,040	0.3602	0.350	0.350	0.360	0.345	0.375	3,576,000	0.3602	-4.11%
2025-04-30	0	0.365	0.355	0.365	0.320	0.365	5,200,000	1,844,400	0.3547	0.365	0.355	0.365	0.320	0.365	5,200,000	0.3547	14.06%
2025-04-29	0	0.320	0.320	0.335	0.300	0.335	2,932,000	944,280	0.3221	0.320	0.320	0.335	0.300	0.335	2,932,000	0.3221	3.23%
2025-04-28	0	0.310	0.310	0.325	0.290	0.330	1,864,000	578,240	0.3102	0.310	0.310	0.325	0.290	0.330	1,864,000	0.3102	-3.12%
2025-04-25	0	0.320	0.305	0.320	0.300	0.345	4,236,000	1,358,280	0.3207	0.320	0.305	0.320	0.300	0.345	4,236,000	0.3207	-3.03%
2025-04-24	0	0.330	0.330	0.340	0.325	0.390	6,128,000	2,135,020	0.3484	0.330	0.330	0.340	0.325	0.390	6,128,000	0.3484	-9.59%
2025-04-23	0	0.365	0.355	0.365	0.345	0.385	3,768,000	1,360,100	0.3610	0.365	0.355	0.365	0.345	0.385	3,768,000	0.3610	4.29%
2025-04-22	0	0.350	0.350	0.355	0.320	0.385	3,724,470	1,327,815	0.3565	0.350	0.350	0.355	0.320	0.385	3,724,470	0.3565	7.69%
2025-04-17	0	0.325	0.325	0.330	0.300	0.330	1,816,000	567,480	0.3125	0.325	0.325	0.330	0.300	0.330	1,816,000	0.3125	3.17%
2025-04-16	0	0.315	0.310	0.320	0.310	0.370	4,720,000	1,590,040	0.3369	0.315	0.310	0.320	0.310	0.370	4,720,000	0.3369	-7.35%
2025-04-15	0	0.340	0.335	0.340	0.280	0.375	19,776,000	6,581,080	0.3328	0.340	0.335	0.340	0.280	0.375	19,776,000	0.3328	25.93%
2025-04-14	0	0.270	0.265	0.270	0.250	0.285	3,208,000	870,772	0.2714	0.270	0.265	0.270	0.250	0.285	3,208,000	0.2714	3.85%
2025-04-11	0	0.260	0.255	0.260	0.180	0.300	32,215,904	6,609,638	0.2052	0.260	0.255	0.260	0.180	0.300	32,215,904	0.2052	30.00%
2025-04-10	0	0.200	0.198	0.200	0.196	0.211	1,512,000	305,440	0.2020	0.200	0.198	0.200	0.196	0.211	1,512,000	0.2020	-3.38%
2025-04-09	0	0.207	0.207	0.210	0.205	0.231	2,228,000	502,704	0.2256	0.207	0.207	0.210	0.205	0.231	2,228,000	0.2256	-3.72%
2025-04-08	0	0.215	0.211	0.215	0.208	0.226	620,000	133,480	0.2153	0.215	0.211	0.215	0.208	0.226	620,000	0.2153	-4.87%
2025-04-07	0	0.226	0.208	0.226	0.195	0.230	2,860,000	591,160	0.2067	0.226	0.208	0.226	0.195	0.230	2,860,000	0.2067	13.00%
2025-04-03	0	0.200	0.198	0.201	0.188	0.203	1,648,000	321,876	0.1953	0.200	0.198	0.201	0.188	0.203	1,648,000	0.1953	-1.48%
2025-04-02	0	0.203	0.203	0.204	0.198	0.205	440,000	88,564	0.2013	0.203	0.203	0.204	0.198	0.205	440,000	0.2013	-0.98%
2025-04-01	0	0.205	0.198	0.205	0.198	0.206	1,236,000	248,976	0.2014	0.205	0.198	0.205	0.198	0.206	1,236,000	0.2014	1.99%
2025-03-31	0	0.201	0.198	0.205	0.200	0.215	3,072,000	624,172	0.2032	0.201	0.198	0.205	0.200	0.215	3,072,000	0.2032	-0.99%
2025-03-28	0	0.203	0.204	0.219	0.201	0.238	5,808,000	1,269,900	0.2186	0.203	0.204	0.219	0.201	0.238	5,808,000	0.2186	-8.97%
2025-03-27	0	0.223	0.223	0.226	0.210	0.285	5,312,000	1,295,024	0.2438	0.223	0.223	0.226	0.210	0.285	5,312,000	0.2438	-17.41%
2025-03-26	0	0.270	0.270	0.275	0.265	0.295	1,064,000	296,960	0.2791	0.270	0.270	0.275	0.265	0.295	1,064,000	0.2791	0.00%
2025-03-25	0	0.270	0.270	0.280	0.250	0.335	4,492,000	1,325,060	0.2950	0.270	0.270	0.280	0.250	0.335	4,492,000	0.2950	5.88%
2025-03-24	0	0.255	0.255	0.265	0.231	0.260	1,140,000	285,908	0.2508	0.255	0.255	0.265	0.231	0.260	1,140,000	0.2508	10.39%
2025-03-21	0	0.231	0.231	0.235	0.230	0.235	200,000	46,204	0.2310	0.231	0.231	0.235	0.230	0.235	200,000	0.2310	-4.55%
2025-03-20	0	0.242	0.230	0.243	0.242	0.244	32,000	7,716	0.2411	0.242	0.230	0.243	0.242	0.244	32,000	0.2411	-0.82%
2025-03-19	0	0.244	0.244	0.250	0.243	0.255	144,000	36,028	0.2502	0.244	0.244	0.250	0.243	0.255	144,000	0.2502	1.67%
2025-03-18	0	0.240	0.240	0.248	0.240	0.250	176,000	42,980	0.2442	0.240	0.240	0.248	0.240	0.250	176,000	0.2442	-2.04%
2025-03-17	0	0.245	0.242	0.245	0.234	0.249	428,000	103,164	0.2410	0.245	0.242	0.245	0.234	0.249	428,000	0.2410	-1.61%
2025-03-14	0	0.249	0.249	0.250	0.221	0.250	3,520,000	824,004	0.2341	0.249	0.249	0.250	0.221	0.250	3,520,000	0.2341	18.57%
2025-03-13	0	0.210	0.210	0.221	0.210	0.228	240,000	52,600	0.2192	0.210	0.210	0.221	0.210	0.228	240,000	0.2192	2.44%
2025-03-12	0	0.205	0.204	0.211	0.202	0.212	592,000	123,016	0.2078	0.205	0.204	0.211	0.202	0.212	592,000	0.2078	0.00%
2025-03-11	0	0.205	0.205	0.209	0.200	0.215	488,000	100,780	0.2065	0.205	0.205	0.209	0.200	0.215	488,000	0.2065	-7.66%
2025-03-10	0	0.222	0.220	0.222	0.220	0.228	2,288,000	518,044	0.2264	0.222	0.220	0.222	0.220	0.228	2,288,000	0.2264	0.45%
2025-03-07	0	0.221	0.220	0.221	0.220	0.227	536,000	119,412	0.2228	0.221	0.220	0.221	0.220	0.227	536,000	0.2228	-2.64%
2025-03-06	0	0.227	0.226	0.227	0.227	0.237	372,000	86,320	0.2320	0.227	0.226	0.227	0.227	0.237	372,000	0.2320	-4.62%
2025-03-05	0	0.238	0.234	0.238	0.237	0.238	236,000	56,008	0.2373	0.238	0.234	0.238	0.237	0.238	236,000	0.2373	-0.42%
2025-03-04	0	0.239	0.232	0.237	0.222	0.245	148,000	35,216	0.2379	0.239	0.232	0.237	0.222	0.245	148,000	0.2379	2.14%
2025-03-03	0	0.234	0.230	0.231	0.230	0.236	272,000	63,040	0.2318	0.234	0.230	0.231	0.230	0.236	272,000	0.2318	1.74%
2025-02-28	0	0.230	0.230	0.235	0.230	0.240	3,588,000	850,908	0.2372	0.230	0.230	0.235	0.230	0.240	3,588,000	0.2372	-0.43%
2025-02-27	0	0.231	0.230	0.231	0.225	0.260	6,756,000	1,610,840	0.2384	0.231	0.230	0.231	0.225	0.260	6,756,000	0.2384	-11.15%
2025-02-26	0	0.260	0.255	0.260	0.260	0.270	11,408,000	3,019,620	0.2647	0.260	0.255	0.260	0.260	0.270	11,408,000	0.2647	-3.70%
2025-02-25	0	0.270	0.265	0.275	0.250	0.295	12,348,000	3,298,160	0.2671	0.270	0.265	0.275	0.250	0.295	12,348,000	0.2671	3.85%
2025-02-24	0	0.260	0.260	0.270	0.260	0.270	4,820,000	1,275,940	0.2647	0.260	0.260	0.270	0.260	0.270	4,820,000	0.2647	-1.89%
2025-02-21	0	0.265	0.265	0.270	0.265	0.270	448,000	119,740	0.2673	0.265	0.265	0.270	0.265	0.270	448,000	0.2673	1.92%
2025-02-20	0	0.260	0.260	0.270	0.260	0.275	1,736,000	464,720	0.2677	0.260	0.260	0.270	0.260	0.275	1,736,000	0.2677	-5.45%
2025-02-19	0	0.275	0.270	0.275	0.270	0.275	3,060,000	828,900	0.2709	0.275	0.270	0.275	0.270	0.275	3,060,000	0.2709	0.00%
2025-02-18	0	0.275	0.270	0.275	0.260	0.285	4,280,000	1,163,240	0.2718	0.275	0.270	0.275	0.260	0.285	4,280,000	0.2718	7.84%
2025-02-17	0	0.255	0.255	0.270	0.249	0.320	6,712,000	1,785,356	0.2660	0.255	0.255	0.270	0.249	0.320	6,712,000	0.2660	-15.00%
2025-02-14	0	0.300	0.295	0.300	0.285	0.320	7,144,000	2,149,100	0.3008	0.300	0.295	0.300	0.285	0.320	7,144,000	0.3008	-9.09%
2025-02-13	0	0.330	0.330	0.335	0.330	0.340	724,000	243,640	0.3365	0.330	0.330	0.335	0.330	0.340	724,000	0.3365	-1.49%
2025-02-12	0	0.335	0.335	0.340	0.320	0.335	2,124,000	706,720	0.3327	0.335	0.335	0.340	0.320	0.335	2,124,000	0.3327	3.08%
2025-02-11	0	0.325	0.320	0.330	0.320	0.365	1,392,000	468,980	0.3369	0.325	0.320	0.330	0.320	0.365	1,392,000	0.3369	-4.41%
2025-02-10	0	0.340	0.340	0.350	0.335	0.385	1,548,000	544,720	0.3519	0.340	0.340	0.350	0.335	0.385	1,548,000	0.3519	-11.69%
2025-02-07	0	0.385	0.360	0.390	0.280	0.400	8,608,000	2,824,700	0.3281	0.385	0.360	0.390	0.280	0.400	8,608,000	0.3281	26.23%
2025-02-06	0	0.305	0.305	0.310	0.300	0.315	1,084,000	333,200	0.3074	0.305	0.305	0.310	0.300	0.315	1,084,000	0.3074	-1.61%
2025-02-05	0	0.310	0.305	0.310	0.300	0.325	3,164,000	987,380	0.3121	0.310	0.305	0.310	0.300	0.325	3,164,000	0.3121	-1.59%
2025-02-04	0	0.315	0.315	0.320	0.295	0.390	10,136,000	3,396,380	0.3351	0.315	0.315	0.320	0.295	0.390	10,136,000	0.3351	5.00%
2025-02-03	0	0.300	0.300	0.305	0.285	0.310	2,120,000	629,480	0.2969	0.300	0.300	0.305	0.285	0.310	2,120,000	0.2969	0.00%
2025-01-28	0	0.300	0.300	0.305	0.285	0.330	4,836,000	1,468,040	0.3036	0.300	0.300	0.305	0.285	0.330	4,836,000	0.3036	5.26%
2025-01-27	0	0.285	0.285	0.290	0.231	0.470	23,640,000	7,878,488	0.3333	0.285	0.285	0.290	0.231	0.470	23,640,000	0.3333	-36.67%
2025-01-24	0	0.450	0.445	0.475	0.430	0.950	30,056,000	20,013,980	0.6659	0.450	0.445	0.475	0.430	0.950	30,056,000	0.6659	-31.82%
2025-01-23	0	0.660	0.660	0.680	0.295	0.730	28,980,000	14,765,760	0.5095	0.660	0.660	0.680	0.295	0.730	28,980,000	0.5095	123.73%
2025-01-22	0	0.295	0.290	0.295	0.285	0.340	3,836,000	1,136,920	0.2964	0.295	0.290	0.295	0.285	0.340	3,836,000	0.2964	-1.67%
2025-01-21	0	0.300	0.295	0.300	0.280	0.400	23,356,000	7,912,700	0.3388	0.300	0.295	0.300	0.280	0.400	23,356,000	0.3388	7.14%
2025-01-20	0	0.280	0.250	0.280	0.150	0.400	34,640,000	10,292,544	0.2971	0.280	0.250	0.280	0.150	0.400	34,640,000	0.2971	86.67%
2025-01-17	0	0.150	0.145	0.165	-	-	0	0	-	0.150	0.145	0.165	-	-	0	-	0.00%
2025-01-16	0	0.150	0.150	0.162	0.147	0.163	132,000	21,424	0.1623	0.150	0.150	0.162	0.147	0.163	132,000	0.1623	0.00%
2025-01-15	0	0.150	0.150	0.153	0.150	0.150	12,000	1,800	0.1500	0.150	0.150	0.153	0.150	0.150	12,000	0.1500	-2.60%
2025-01-14	0	0.154	0.152	0.177	0.150	0.159	392,000	60,224	0.1536	0.154	0.152	0.177	0.150	0.159	392,000	0.1536	-9.41%
2025-01-13	0	0.170	0.155	0.180	0.170	0.170	36,000	6,120	0.1700	0.170	0.155	0.180	0.170	0.170	36,000	0.1700	-2.30%
2025-01-10	0	0.174	0.148	0.174	-	-	0	0	-	0.174	0.148	0.174	-	-	0	-	-0.57%
2025-01-09	0	0.175	0.145	0.177	-	-	0	0	-	0.175	0.145	0.177	-	-	0	-	0.00%
2025-01-08	0	0.175	0.150	0.175	0.170	0.175	80,000	13,860	0.1733	0.175	0.150	0.175	0.170	0.175	80,000	0.1733	6.06%
2025-01-07	0	0.165	0.145	0.165	-	-	0	0	-	0.165	0.145	0.165	-	-	0	-	-2.37%
2025-01-06	0	0.169	0.149	0.169	0.170	0.170	224,000	38,080	0.1700	0.169	0.149	0.169	0.170	0.170	224,000	0.1700	0.00%
2025-01-03	0	0.169	0.150	0.169	0.160	0.169	108,000	17,640	0.1633	0.169	0.150	0.169	0.160	0.169	108,000	0.1633	6.96%
2025-01-02	0	0.158	0.147	0.158	0.159	0.162	128,000	20,724	0.1619	0.158	0.147	0.158	0.159	0.162	128,000	0.1619	-0.63%
2024-12-31	0	0.159	0.148	0.159	0.160	0.161	224,000	35,852	0.1601	0.159	0.148	0.159	0.160	0.161	224,000	0.1601	8.90%
2024-12-30	0	0.146	0.143	0.154	0.146	0.152	28,000	4,232	0.1511	0.146	0.143	0.154	0.146	0.152	28,000	0.1511	-5.19%
2024-12-27	0	0.154	0.145	0.154	0.154	0.156	208,000	32,216	0.1549	0.154	0.145	0.154	0.154	0.156	208,000	0.1549	2.67%
2024-12-24	0	0.150	0.150	0.156	0.144	0.153	80,000	11,988	0.1499	0.150	0.150	0.156	0.144	0.153	80,000	0.1499	-0.66%
2024-12-23	0	0.151	0.145	0.153	0.141	0.156	8,000	1,188	0.1485	0.151	0.145	0.153	0.141	0.156	8,000	0.1485	-3.82%
2024-12-20	0	0.157	0.147	0.158	0.147	0.170	844,000	129,344	0.1533	0.157	0.147	0.158	0.147	0.170	844,000	0.1533	-0.63%
2024-12-19	0	0.158	0.147	0.158	0.147	0.160	552,000	87,088	0.1578	0.158	0.147	0.158	0.147	0.160	552,000	0.1578	0.00%
2024-12-18	0	0.158	0.150	0.160	0.149	0.173	204,000	30,744	0.1507	0.158	0.150	0.160	0.149	0.173	204,000	0.1507	0.00%
2024-12-17	0	0.158	0.138	0.158	0.137	0.161	448,000	69,604	0.1554	0.158	0.138	0.158	0.137	0.161	448,000	0.1554	3.27%
2024-12-16	0	0.153	0.140	0.154	0.140	0.158	56,000	7,996	0.1428	0.153	0.140	0.154	0.140	0.158	56,000	0.1428	-4.97%
2024-12-13	0	0.161	0.140	0.161	0.152	0.168	44,000	6,884	0.1565	0.161	0.140	0.161	0.152	0.168	44,000	0.1565	6.62%
2024-12-12	0	0.151	0.154	0.157	0.151	0.151	56,000	8,456	0.1510	0.151	0.154	0.157	0.151	0.151	56,000	0.1510	0.67%
2024-12-11	0	0.150	0.150	0.157	0.150	0.185	1,560,000	245,412	0.1573	0.150	0.150	0.157	0.150	0.185	1,560,000	0.1573	9.49%
2024-12-10	0	0.137	0.137	0.150	-	-	0	0	-	0.137	0.137	0.150	-	-	0	-	1.48%
2024-12-09	0	0.135	0.135	0.165	0.135	0.135	44,000	5,940	0.1350	0.135	0.135	0.165	0.135	0.135	44,000	0.1350	0.75%
2024-12-06	0	0.134	0.134	0.140	0.129	0.140	92,000	12,364	0.1344	0.134	0.134	0.140	0.129	0.140	92,000	0.1344	3.08%
2024-12-05	0	0.130	0.130	0.150	-	-	0	0	-	0.130	0.130	0.150	-	-	0	-	0.78%
2024-12-04	0	0.129	0.128	0.138	0.129	0.140	204,000	27,468	0.1346	0.129	0.128	0.138	0.129	0.140	204,000	0.1346	-5.84%
2024-12-03	0	0.137	0.136	0.147	0.136	0.138	276,000	37,868	0.1372	0.137	0.136	0.147	0.136	0.138	276,000	0.1372	-10.46%
2024-12-02	0	0.153	0.131	0.153	0.130	0.154	220,000	29,888	0.1359	0.153	0.131	0.153	0.130	0.154	220,000	0.1359	6.99%
2024-11-29	0	0.143	0.130	0.144	0.134	0.145	268,000	38,172	0.1424	0.143	0.130	0.144	0.134	0.145	268,000	0.1424	-4.67%
2024-11-28	0	0.150	0.137	0.150	0.140	0.155	92,000	13,020	0.1415	0.150	0.137	0.150	0.140	0.155	92,000	0.1415	7.14%
2024-11-27	0	0.140	0.140	0.152	0.128	0.140	52,000	6,884	0.1324	0.140	0.140	0.152	0.128	0.140	52,000	0.1324	-6.67%
2024-11-26	0	0.150	0.145	0.153	0.150	0.157	8,000	1,228	0.1535	0.150	0.145	0.153	0.150	0.157	8,000	0.1535	-4.46%
2024-11-25	0	0.157	0.150	0.162	0.159	0.159	8,000	1,272	0.1590	0.157	0.150	0.162	0.159	0.159	8,000	0.1590	-4.27%
2024-11-22	0	0.164	0.143	0.185	0.184	0.184	4,000	736	0.1840	0.164	0.143	0.185	0.184	0.184	4,000	0.1840	0.00%
2024-11-21	0	0.164	0.156	0.170	0.160	0.176	388,000	62,760	0.1618	0.164	0.156	0.170	0.160	0.176	388,000	0.1618	-3.53%
2024-11-20	0	0.170	0.170	0.178	0.155	0.178	304,000	47,956	0.1578	0.170	0.170	0.178	0.155	0.178	304,000	0.1578	8.97%
2024-11-19	0	0.156	0.156	0.167	0.152	0.152	40,000	6,080	0.1520	0.156	0.156	0.167	0.152	0.152	40,000	0.1520	-5.45%
2024-11-18	0	0.165	0.155	0.167	-	-	0	0	-	0.165	0.155	0.167	-	-	0	-	0.00%
2024-11-15	0	0.165	0.157	0.165	0.164	0.165	140,000	23,080	0.1649	0.165	0.157	0.165	0.164	0.165	140,000	0.1649	-2.37%
2024-11-14	0	0.169	0.159	0.173	0.162	0.173	72,000	11,924	0.1656	0.169	0.159	0.173	0.162	0.173	72,000	0.1656	-2.31%
2024-11-13	0	0.173	0.173	0.190	0.173	0.175	32,000	5,560	0.1738	0.173	0.173	0.190	0.173	0.175	32,000	0.1738	-1.14%
2024-11-12	0	0.175	0.172	0.180	0.150	0.183	536,000	92,844	0.1732	0.175	0.172	0.180	0.150	0.183	536,000	0.1732	14.38%
2024-11-11	0	0.153	0.153	0.158	0.153	0.165	260,000	40,480	0.1557	0.153	0.153	0.158	0.153	0.165	260,000	0.1557	-8.38%
2024-11-08	0	0.167	0.164	0.177	0.167	0.171	108,000	18,448	0.1708	0.167	0.164	0.177	0.167	0.171	108,000	0.1708	-10.70%
2024-11-07	0	0.187	0.178	0.188	0.170	0.200	2,696,000	491,400	0.1823	0.187	0.178	0.188	0.170	0.200	2,696,000	0.1823	-10.95%
2024-11-06	0	0.210	0.204	0.212	0.207	0.265	3,260,000	771,364	0.2366	0.210	0.204	0.212	0.207	0.265	3,260,000	0.2366	-11.76%
2024-11-05	0	0.238	0.238	0.240	0.140	0.445	33,692,000	10,661,716	0.3164	0.238	0.238	0.240	0.140	0.445	33,692,000	0.3164	95.08%
2024-11-04	0	0.122	0.102	0.127	0.120	0.122	16,000	1,928	0.1205	0.122	0.102	0.127	0.120	0.122	16,000	0.1205	1.67%
2024-11-01	0	0.120	0.120	0.129	0.110	0.129	24,000	2,756	0.1148	0.120	0.120	0.129	0.110	0.129	24,000	0.1148	0.00%
2024-10-31	0	0.120	0.120	0.130	0.120	0.124	68,000	8,272	0.1216	0.120	0.120	0.130	0.120	0.124	68,000	0.1216	-3.23%
2024-10-30	0	0.124	0.124	0.129	0.120	0.130	36,000	4,440	0.1233	0.124	0.124	0.129	0.120	0.130	36,000	0.1233	-3.13%
2024-10-29	0	0.128	0.110	0.128	0.120	0.129	76,000	9,248	0.1217	0.128	0.110	0.128	0.120	0.129	76,000	0.1217	6.67%
2024-10-28	0	0.120	0.120	0.128	0.112	0.120	32,000	3,808	0.1190	0.120	0.120	0.128	0.112	0.120	32,000	0.1190	-4.00%
2024-10-25	0	0.125	0.125	0.134	0.121	0.122	76,000	9,268	0.1219	0.125	0.125	0.134	0.121	0.122	76,000	0.1219	-3.85%
2024-10-24	0	0.130	0.122	0.143	0.122	0.134	180,000	22,888	0.1272	0.130	0.122	0.143	0.122	0.134	180,000	0.1272	-2.99%
2024-10-23	0	0.134	0.126	0.139	0.122	0.139	256,000	33,904	0.1324	0.134	0.126	0.139	0.122	0.139	256,000	0.1324	-1.47%
2024-10-22	0	0.136	0.136	0.162	0.135	0.150	304,000	42,592	0.1401	0.136	0.136	0.162	0.135	0.150	304,000	0.1401	-16.56%
2024-10-21	0	0.163	0.163	0.179	0.160	0.199	124,000	20,272	0.1635	0.163	0.163	0.179	0.160	0.199	124,000	0.1635	-7.91%
2024-10-18	0	0.177	0.156	0.177	0.177	0.177	4,000	708	0.1770	0.177	0.156	0.177	0.177	0.177	4,000	0.1770	-0.56%
2024-10-17	0	0.178	0.178	0.200	0.178	0.178	80,000	14,240	0.1780	0.178	0.178	0.200	0.178	0.178	80,000	0.1780	0.00%
2024-10-16	0	0.178	0.178	0.185	0.178	0.178	184,000	32,752	0.1780	0.178	0.178	0.185	0.178	0.178	184,000	0.1780	-6.32%
2024-10-15	0	0.190	0.185	0.210	0.190	0.209	172,000	33,332	0.1938	0.190	0.185	0.210	0.190	0.209	172,000	0.1938	-18.10%
2024-10-14	0	0.232	0.184	0.232	0.233	0.233	4,000	932	0.2330	0.232	0.184	0.232	0.233	0.233	4,000	0.2330	7.91%
2024-10-10	0	0.215	0.205	0.220	0.188	0.220	76,000	15,624	0.2056	0.215	0.205	0.220	0.188	0.220	76,000	0.2056	-0.92%
2024-10-09	0	0.217	0.189	0.217	0.217	0.217	16,000	3,472	0.2170	0.217	0.189	0.217	0.217	0.217	16,000	0.2170	0.00%
2024-10-08	0	0.217	0.217	0.233	0.217	0.280	368,000	84,244	0.2289	0.217	0.217	0.233	0.217	0.280	368,000	0.2289	-22.50%
2024-10-07	0	0.280	0.280	0.295	0.210	0.375	1,468,000	373,732	0.2546	0.280	0.280	0.295	0.210	0.375	1,468,000	0.2546	1.82%
2024-10-04	0	0.275	0.275	0.290	0.140	0.400	3,744,000	1,005,708	0.2686	0.275	0.275	0.290	0.140	0.400	3,744,000	0.2686	96.43%
2024-10-03	0	0.140	0.145	0.146	0.140	0.140	20,000	2,824	0.1412	0.140	0.145	0.146	0.140	0.140	20,000	0.1412	-4.11%
2024-10-02	0	0.146	0.141	0.170	0.146	0.150	152,000	22,284	0.1466	0.146	0.141	0.170	0.146	0.150	152,000	0.1466	-14.12%
2024-09-30	0	0.170	0.165	0.184	0.130	0.184	300,000	49,812	0.1660	0.170	0.165	0.184	0.130	0.184	300,000	0.1660	30.77%
2024-09-27	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2024-09-26	0	0.130	0.119	0.130	0.130	0.130	4,000	520	0.1300	0.130	0.119	0.130	0.130	0.130	4,000	0.1300	-4.41%
2024-09-25	0	0.136	0.116	0.150	-	-	0	0	-	0.136	0.116	0.150	-	-	0	-	0.00%
2024-09-24	0	0.136	0.130	0.136	0.130	0.144	20,000	2,716	0.1358	0.136	0.130	0.136	0.130	0.144	20,000	0.1358	-6.21%
2024-09-23	0	0.145	-	0.150	0.145	0.145	8,000	1,160	0.1450	0.145	-	0.150	0.145	0.145	8,000	0.1450	2.11%
2024-09-20	0	0.142	0.120	0.142	0.130	0.143	20,000	2,676	0.1338	0.142	0.120	0.142	0.130	0.143	20,000	0.1338	3.65%
2024-09-19	0	0.137	0.116	0.143	0.119	0.137	36,000	4,364	0.1212	0.137	0.116	0.143	0.119	0.137	36,000	0.1212	-1.44%
2024-09-17	0	0.139	0.120	0.139	0.125	0.150	20,000	2,600	0.1300	0.139	0.120	0.139	0.125	0.150	20,000	0.1300	6.92%
2024-09-16	0	0.130	0.112	0.143	-	-	0	0	-	0.130	0.112	0.143	-	-	0	-	0.00%
2024-09-13	0	0.130	0.110	0.162	0.130	0.130	12,000	1,560	0.1300	0.130	0.110	0.162	0.130	0.130	12,000	0.1300	-4.41%
2024-09-12	0	0.136	0.136	0.143	-	-	0	0	-	0.136	0.136	0.143	-	-	0	-	2.26%
2024-09-11	0	0.133	0.133	0.164	0.132	0.166	180,000	25,300	0.1406	0.133	0.133	0.164	0.132	0.166	180,000	0.1406	-19.39%
2024-09-10	0	0.165	0.150	0.168	-	-	0	0	-	0.165	0.150	0.168	-	-	0	-	0.00%
2024-09-09	0	0.165	0.145	0.170	0.155	0.165	16,000	2,520	0.1575	0.165	0.145	0.170	0.155	0.165	16,000	0.1575	3.13%
2024-09-05	0	0.160	0.145	0.168	0.160	0.160	12,000	1,920	0.1600	0.160	0.145	0.168	0.160	0.160	12,000	0.1600	-5.88%
2024-09-04	0	0.170	0.145	0.170	-	-	0	0	-	0.170	0.145	0.170	-	-	0	-	-4.49%
2024-09-03	0	0.178	0.160	0.187	0.160	0.179	20,000	3,348	0.1674	0.178	0.160	0.187	0.160	0.179	20,000	0.1674	4.71%
2024-09-02	0	0.170	0.152	0.189	-	-	0	0	-	0.170	0.152	0.189	-	-	0	-	0.00%
2024-08-30	0	0.170	0.158	0.189	0.170	0.170	12,000	2,040	0.1700	0.170	0.158	0.189	0.170	0.170	12,000	0.1700	-5.56%
2024-08-29	0	0.180	0.161	0.180	-	-	0	0	-	0.180	0.161	0.180	-	-	0	-	-1.10%
2024-08-28	0	0.182	0.166	0.182	0.170	0.183	16,000	2,772	0.1733	0.182	0.166	0.182	0.170	0.183	16,000	0.1733	1.11%
2024-08-27	0	0.180	0.157	0.196	-	-	0	0	-	0.180	0.157	0.196	-	-	0	-	0.00%
2024-08-26	0	0.180	0.180	0.185	0.170	0.180	16,000	2,760	0.1725	0.180	0.180	0.185	0.170	0.180	16,000	0.1725	-2.70%
2024-08-23	0	0.185	0.161	0.196	-	-	0	0	-	0.185	0.161	0.196	-	-	0	-	0.00%
2024-08-22	0	0.185	0.161	0.196	0.165	0.185	128,000	21,280	0.1663	0.185	0.161	0.196	0.165	0.185	128,000	0.1663	2.78%
2024-08-21	0	0.180	0.180	0.196	0.180	0.200	184,000	33,324	0.1811	0.180	0.180	0.196	0.180	0.200	184,000	0.1811	-5.26%
2024-08-20	0	0.190	0.170	0.190	-	-	0	0	-	0.190	0.170	0.190	-	-	0	-	0.00%
2024-08-19	0	0.190	0.177	0.190	-	-	0	0	-	0.190	0.177	0.190	-	-	0	-	-1.04%
2024-08-16	0	0.192	0.171	-	-	-	0	0	-	0.192	0.171	-	-	-	0	-	0.00%
2024-08-15	0	0.192	0.192	0.199	0.190	0.200	40,000	7,780	0.1945	0.192	0.192	0.199	0.190	0.200	40,000	0.1945	-12.73%
2024-08-14	0	0.220	0.200	0.240	0.200	0.230	96,000	19,840	0.2067	0.220	0.200	0.240	0.200	0.230	96,000	0.2067	4.76%
2024-08-13	0	0.210	0.180	0.240	0.210	0.210	12,000	2,520	0.2100	0.210	0.180	0.240	0.210	0.210	12,000	0.2100	-0.47%
2024-08-12	0	0.211	0.190	0.240	-	-	0	0	-	0.211	0.190	0.240	-	-	0	-	0.00%
2024-08-09	0	0.211	0.202	0.239	0.200	0.220	124,000	25,792	0.2080	0.211	0.202	0.239	0.200	0.220	124,000	0.2080	-8.26%
2024-08-08	0	0.230	0.201	0.240	-	-	0	0	-	0.230	0.201	0.240	-	-	0	-	0.00%
2024-08-07	0	0.230	0.210	0.230	0.195	0.230	24,000	5,004	0.2085	0.230	0.210	0.230	0.195	0.230	24,000	0.2085	9.52%
2024-08-06	0	0.210	0.195	0.210	0.195	0.210	12,000	2,460	0.2050	0.210	0.195	0.210	0.195	0.210	12,000	0.2050	-3.67%
2024-08-05	0	0.218	0.210	0.218	0.199	0.235	164,000	34,004	0.2073	0.218	0.210	0.218	0.199	0.235	164,000	0.2073	-9.17%
2024-08-02	0	0.240	0.225	0.240	0.225	0.250	48,000	10,960	0.2283	0.240	0.225	0.240	0.225	0.250	48,000	0.2283	-4.00%
2024-08-01	0	0.250	0.226	0.249	0.230	0.255	104,000	24,760	0.2381	0.250	0.226	0.249	0.230	0.255	104,000	0.2381	-1.96%
2024-07-31	0	0.255	0.230	0.260	0.255	0.270	32,000	8,460	0.2644	0.255	0.230	0.260	0.255	0.270	32,000	0.2644	-5.56%
2024-07-30	0	0.270	0.240	0.270	0.255	0.270	48,000	12,520	0.2608	0.270	0.240	0.270	0.255	0.270	48,000	0.2608	-3.57%
2024-07-29	0	0.280	0.255	0.280	0.260	0.310	136,000	37,540	0.2760	0.280	0.255	0.280	0.260	0.310	136,000	0.2760	-12.50%
2024-07-26	0	0.320	0.275	0.320	-	-	0	0	-	0.320	0.275	0.320	-	-	0	-	-1.54%
2024-07-25	0	0.325	0.275	0.325	0.275	0.350	12,000	3,800	0.3167	0.325	0.275	0.325	0.275	0.350	12,000	0.3167	20.37%
2024-07-24	1	-	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-06-28	0	0.270	0.260	0.280	0.255	0.375	980,000	291,160	0.2971	0.270	0.260	0.280	0.255	0.375	980,000	0.2971	-34.94%
2024-06-27	0	0.415	0.350	0.415	0.415	0.415	8,000	3,320	0.4150	0.415	0.350	0.415	0.415	0.415	8,000	0.4150	1.22%
2024-06-26	0	0.410	0.350	0.410	-	-	0	0	-	0.410	0.350	0.410	-	-	0	-	0.00%
2024-06-25	0	0.410	0.350	0.410	-	-	0	0	-	0.410	0.350	0.410	-	-	0	-	0.00%
2024-06-24	0	0.410	0.350	0.410	-	-	0	0	-	0.410	0.350	0.410	-	-	0	-	0.00%
2024-06-21	0	0.410	0.335	0.410	-	-	0	0	-	0.410	0.335	0.410	-	-	0	-	0.00%
2024-06-20	0	0.410	0.350	0.415	0.410	0.410	24,000	9,840	0.4100	0.410	0.350	0.415	0.410	0.410	24,000	0.4100	-1.20%
2024-06-19	0	0.415	0.350	0.420	-	-	0	0	-	0.415	0.350	0.420	-	-	0	-	0.00%
2024-06-18	0	0.415	0.350	0.415	-	-	0	0	-	0.415	0.350	0.415	-	-	0	-	0.00%
2024-06-17	0	0.415	0.360	0.415	-	-	0	0	-	0.415	0.360	0.415	-	-	0	-	-1.19%
2024-06-14	0	0.420	0.390	0.420	0.390	0.420	140,000	56,440	0.4031	0.420	0.390	0.420	0.390	0.420	140,000	0.4031	13.51%
2024-06-13	0	0.370	0.360	0.390	0.360	0.370	8,000	2,920	0.3650	0.370	0.360	0.390	0.360	0.370	8,000	0.3650	2.78%
2024-06-12	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2024-06-11	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2024-06-07	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2024-06-06	0	0.360	0.335	0.360	0.345	0.360	16,000	5,580	0.3488	0.360	0.335	0.360	0.345	0.360	16,000	0.3488	0.00%
2024-06-05	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	-1.37%
2024-06-04	0	0.365	0.340	0.370	0.335	0.385	156,000	54,360	0.3485	0.365	0.340	0.370	0.335	0.385	156,000	0.3485	-5.19%
2024-06-03	0	0.385	0.335	0.385	0.360	0.420	32,000	11,980	0.3744	0.385	0.335	0.385	0.360	0.420	32,000	0.3744	-1.28%
2024-05-31	0	0.390	0.360	0.420	-	-	0	0	-	0.390	0.360	0.420	-	-	0	-	0.00%
2024-05-30	0	0.390	0.370	0.420	-	-	0	0	-	0.390	0.370	0.420	-	-	0	-	0.00%
2024-05-29	0	0.390	0.360	0.420	-	-	0	0	-	0.390	0.360	0.420	-	-	0	-	0.00%
2024-05-28	0	0.390	0.370	0.435	-	-	0	0	-	0.390	0.370	0.435	-	-	0	-	0.00%
2024-05-27	0	0.390	0.365	0.450	-	-	0	0	-	0.390	0.365	0.450	-	-	0	-	0.00%
2024-05-24	0	0.390	0.370	0.390	0.390	0.395	32,000	12,520	0.3913	0.390	0.370	0.390	0.390	0.395	32,000	0.3913	-3.70%
2024-05-23	0	0.405	0.355	0.405	0.360	0.410	32,000	11,720	0.3663	0.405	0.355	0.405	0.360	0.410	32,000	0.3663	-2.41%
2024-05-22	0	0.415	0.350	0.440	-	-	0	0	-	0.415	0.350	0.440	-	-	0	-	0.00%
2024-05-21	0	0.415	0.360	0.420	0.415	0.415	12,000	4,980	0.4150	0.415	0.360	0.420	0.415	0.415	12,000	0.4150	-1.19%
2024-05-20	0	0.420	0.360	0.420	0.420	0.420	4,000	1,680	0.4200	0.420	0.360	0.420	0.420	0.420	4,000	0.4200	10.53%
2024-05-17	0	0.380	0.355	0.380	0.340	0.405	424,000	149,120	0.3517	0.380	0.355	0.380	0.340	0.405	424,000	0.3517	-8.43%
2024-05-16	0	0.415	0.375	0.415	-	-	0	0	-	0.415	0.375	0.415	-	-	0	-	0.00%
2024-05-14	0	0.415	0.375	0.415	0.400	0.415	16,000	6,460	0.4038	0.415	0.375	0.415	0.400	0.415	16,000	0.4038	1.22%
2024-05-13	0	0.410	0.375	0.410	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	0.00%
2024-05-10	0	0.410	0.390	0.415	0.410	0.410	40,000	16,400	0.4100	0.410	0.390	0.415	0.410	0.410	40,000	0.4100	0.00%
2024-05-09	0	0.410	0.370	0.410	0.355	0.425	152,000	56,760	0.3734	0.410	0.370	0.410	0.355	0.425	152,000	0.3734	-3.53%
2024-05-08	0	0.425	0.390	0.425	0.425	0.430	8,000	3,420	0.4275	0.425	0.390	0.425	0.425	0.430	8,000	0.4275	-3.41%
2024-05-07	0	0.440	0.385	0.440	0.390	0.440	8,000	3,320	0.4150	0.440	0.385	0.440	0.390	0.440	8,000	0.4150	0.00%
2024-05-06	0	0.440	0.390	0.440	-	-	0	0	-	0.440	0.390	0.440	-	-	0	-	0.00%
2024-05-03	0	0.440	0.390	0.440	-	-	0	0	-	0.440	0.390	0.440	-	-	0	-	0.00%
2024-05-02	0	0.440	0.390	0.440	-	-	0	0	-	0.440	0.390	0.440	-	-	0	-	0.00%
2024-04-30	0	0.440	0.390	0.440	-	-	0	0	-	0.440	0.390	0.440	-	-	0	-	0.00%
2024-04-29	0	0.440	0.390	0.440	-	-	0	0	-	0.440	0.390	0.440	-	-	0	-	0.00%
2024-04-26	0	0.440	0.390	0.440	-	-	0	0	-	0.440	0.390	0.440	-	-	0	-	0.00%
2024-04-25	0	0.440	0.390	0.440	-	-	0	0	-	0.440	0.390	0.440	-	-	0	-	0.00%
2024-04-24	0	0.440	0.390	0.440	-	-	0	0	-	0.440	0.390	0.440	-	-	0	-	0.00%
2024-04-23	0	0.440	0.390	0.440	-	-	0	0	-	0.440	0.390	0.440	-	-	0	-	0.00%
2024-04-22	0	0.440	0.390	0.440	-	-	0	0	-	0.440	0.390	0.440	-	-	0	-	0.00%
2024-04-19	0	0.440	-	0.445	-	-	0	0	-	0.440	-	0.445	-	-	0	-	0.00%
2024-04-18	0	0.440	0.390	0.440	-	-	0	0	-	0.440	0.390	0.440	-	-	0	-	0.00%
2024-04-17	0	0.440	0.390	0.445	-	-	0	0	-	0.440	0.390	0.445	-	-	0	-	0.00%
2024-04-16	0	0.440	0.390	0.445	-	-	0	0	-	0.440	0.390	0.445	-	-	0	-	0.00%
2024-04-15	0	0.440	0.420	0.440	0.440	0.450	8,000	3,560	0.4450	0.440	0.420	0.440	0.440	0.450	8,000	0.4450	-6.38%
2024-04-12	0	0.470	0.420	0.470	0.465	0.470	144,000	66,980	0.4651	0.470	0.420	0.470	0.465	0.470	144,000	0.4651	0.00%
2024-04-11	0	0.470	0.420	0.470	-	-	0	0	-	0.470	0.420	0.470	-	-	0	-	0.00%
2024-04-10	0	0.470	0.465	0.470	0.360	0.470	68,000	29,780	0.4379	0.470	0.465	0.470	0.360	0.470	68,000	0.4379	0.00%
2024-04-09	0	0.470	0.420	0.470	-	-	0	0	-	0.470	0.420	0.470	-	-	0	-	0.00%
2024-04-08	0	0.470	0.420	0.470	-	-	0	0	-	0.470	0.420	0.470	-	-	0	-	0.00%
2024-04-05	0	0.470	0.420	0.470	-	-	0	0	-	0.470	0.420	0.470	-	-	0	-	0.00%
2024-04-03	0	0.470	0.390	0.470	-	-	0	0	-	0.470	0.390	0.470	-	-	0	-	0.00%
2024-04-02	0	0.470	0.420	0.470	0.465	0.470	24,000	11,180	0.4658	0.470	0.420	0.470	0.465	0.470	24,000	0.4658	0.00%
2024-03-28	0	0.470	0.420	0.470	-	-	0	0	-	0.470	0.420	0.470	-	-	0	-	0.00%
2024-03-27	0	0.470	0.420	0.470	-	-	0	0	-	0.470	0.420	0.470	-	-	0	-	0.00%
2024-03-26	0	0.470	0.420	0.470	-	-	0	0	-	0.470	0.420	0.470	-	-	0	-	0.00%
2024-03-25	0	0.470	0.420	0.470	-	-	0	0	-	0.470	0.420	0.470	-	-	0	-	0.00%
2024-03-22	0	0.470	0.420	0.470	-	-	0	0	-	0.470	0.420	0.470	-	-	0	-	0.00%
2024-03-21	0	0.470	0.420	0.470	0.470	0.470	4,000	1,880	0.4700	0.470	0.420	0.470	0.470	0.470	4,000	0.4700	1.08%
2024-03-20	0	0.465	0.420	0.470	-	-	0	0	-	0.465	0.420	0.470	-	-	0	-	0.00%
2024-03-19	0	0.465	0.420	0.470	-	-	0	0	-	0.465	0.420	0.470	-	-	0	-	0.00%
2024-03-18	0	0.465	0.420	0.470	-	-	0	0	-	0.465	0.420	0.470	-	-	0	-	0.00%
2024-03-15	0	0.465	0.400	0.465	0.465	0.475	180,000	84,220	0.4679	0.465	0.400	0.465	0.465	0.475	180,000	0.4679	3.33%
2024-03-14	0	0.450	0.420	0.450	0.420	0.480	384,000	180,120	0.4691	0.450	0.420	0.450	0.420	0.480	384,000	0.4691	-5.26%
2024-03-13	0	0.475	0.380	0.475	-	-	0	0	-	0.475	0.380	0.475	-	-	0	-	-3.06%
2024-03-12	0	0.490	0.375	0.490	0.490	0.490	8,000	3,920	0.4900	0.490	0.375	0.490	0.490	0.490	8,000	0.4900	0.00%
2024-03-11	0	0.490	0.370	0.490	-	-	0	0	-	0.490	0.370	0.490	-	-	0	-	0.00%
2024-03-08	0	0.490	0.370	0.490	0.490	0.490	4,000	1,960	0.4900	0.490	0.370	0.490	0.490	0.490	4,000	0.4900	0.00%
2024-03-07	0	0.490	0.370	0.490	-	-	0	0	-	0.490	0.370	0.490	-	-	0	-	0.00%
2024-03-06	0	0.490	-	0.490	-	-	0	0	-	0.490	-	0.490	-	-	0	-	0.00%
2024-03-05	0	0.490	0.370	0.490	-	-	0	0	-	0.490	0.370	0.490	-	-	0	-	0.00%
2024-03-04	0	0.490	0.400	0.490	0.490	0.490	4,000	1,960	0.4900	0.490	0.400	0.490	0.490	0.490	4,000	0.4900	0.00%
2024-03-01	0	0.490	0.370	0.490	-	-	0	0	-	0.490	0.370	0.490	-	-	0	-	0.00%
2024-02-29	0	0.490	0.370	0.490	0.480	0.490	416,000	199,840	0.4804	0.490	0.370	0.490	0.480	0.490	416,000	0.4804	0.00%
2024-02-28	0	0.490	0.370	0.490	-	-	0	0	-	0.490	0.370	0.490	-	-	0	-	0.00%
2024-02-27	0	0.490	0.375	0.490	0.490	0.490	8,000	3,920	0.4900	0.490	0.375	0.490	0.490	0.490	8,000	0.4900	0.00%
2024-02-26	0	0.490	0.390	0.490	0.490	0.490	12,000	5,880	0.4900	0.490	0.390	0.490	0.490	0.490	12,000	0.4900	0.00%
2024-02-23	0	0.490	0.385	0.490	0.490	0.490	4,000	1,960	0.4900	0.490	0.385	0.490	0.490	0.490	4,000	0.4900	0.00%
2024-02-22	0	0.490	0.380	0.490	0.490	0.490	4,000	1,960	0.4900	0.490	0.380	0.490	0.490	0.490	4,000	0.4900	0.00%
2024-02-21	0	0.490	0.385	0.490	0.490	0.490	20,000	9,800	0.4900	0.490	0.385	0.490	0.490	0.490	20,000	0.4900	0.00%
2024-02-20	0	0.490	0.400	0.490	-	-	0	0	-	0.490	0.400	0.490	-	-	0	-	0.00%
2024-02-19	0	0.490	0.480	0.490	0.490	0.490	4,000	1,960	0.4900	0.490	0.480	0.490	0.490	0.490	4,000	0.4900	0.00%
2024-02-16	0	0.490	0.385	0.490	0.490	0.490	8,000	3,920	0.4900	0.490	0.385	0.490	0.490	0.490	8,000	0.4900	0.00%
2024-02-15	0	0.490	0.385	0.490	-	-	0	0	-	0.490	0.385	0.490	-	-	0	-	0.00%
2024-02-14	0	0.490	0.390	0.490	0.490	0.490	4,000	1,960	0.4900	0.490	0.390	0.490	0.490	0.490	4,000	0.4900	0.00%
2024-02-09	0	0.490	0.370	0.490	-	-	0	0	-	0.490	0.370	0.490	-	-	0	-	0.00%
2024-02-08	0	0.490	0.435	0.490	0.435	0.490	120,000	55,320	0.4610	0.490	0.435	0.490	0.435	0.490	120,000	0.4610	0.00%
2024-02-07	0	0.490	0.370	0.490	0.465	0.490	36,000	16,960	0.4711	0.490	0.370	0.490	0.465	0.490	36,000	0.4711	1.03%
2024-02-06	0	0.485	0.370	0.485	0.485	0.485	4,000	1,940	0.4850	0.485	0.370	0.485	0.485	0.485	4,000	0.4850	7.78%
2024-02-05	0	0.450	0.305	0.450	0.450	0.450	12,000	5,400	0.4500	0.450	0.305	0.450	0.450	0.450	12,000	0.4500	25.00%
2024-02-02	0	0.360	0.320	0.380	0.320	0.380	764,000	273,380	0.3578	0.360	0.320	0.380	0.320	0.380	764,000	0.3578	1.41%
2024-02-01	0	0.355	0.315	0.365	0.320	0.375	704,000	252,900	0.3592	0.355	0.315	0.365	0.320	0.375	704,000	0.3592	12.70%
2024-01-31	0	0.315	0.238	0.315	0.315	0.315	8,000	2,520	0.3150	0.315	0.238	0.315	0.315	0.315	8,000	0.3150	6.78%
2024-01-30	0	0.295	0.249	0.295	-	-	0	0	-	0.295	0.249	0.295	-	-	0	-	-3.28%
2024-01-29	0	0.305	0.260	0.305	0.315	0.315	4,000	1,260	0.3150	0.305	0.260	0.305	0.315	0.315	4,000	0.3150	7.02%
2024-01-26	0	0.285	0.280	0.295	0.280	0.370	308,000	93,660	0.3041	0.285	0.280	0.295	0.280	0.370	308,000	0.3041	-22.97%
2024-01-25	0	0.370	0.320	0.370	0.375	0.375	8,000	3,000	0.3750	0.370	0.320	0.370	0.375	0.375	8,000	0.3750	0.00%
2024-01-24	0	0.370	0.320	0.370	0.370	0.385	72,000	26,700	0.3708	0.370	0.320	0.370	0.370	0.385	72,000	0.3708	-6.33%
2024-01-23	0	0.395	0.280	0.395	-	-	0	0	-	0.395	0.280	0.395	-	-	0	-	-1.25%
2024-01-22	0	0.400	0.360	0.400	0.420	0.420	8,000	3,360	0.4200	0.400	0.360	0.400	0.420	0.420	8,000	0.4200	-4.76%
2024-01-19	0	0.420	0.360	0.420	0.420	0.420	8,000	3,360	0.4200	0.420	0.360	0.420	0.420	0.420	8,000	0.4200	1.20%
2024-01-18	0	0.415	0.360	0.415	0.415	0.425	132,000	54,900	0.4159	0.415	0.360	0.415	0.415	0.425	132,000	0.4159	-7.78%
2024-01-17	0	0.450	0.275	0.450	0.450	0.465	24,000	10,860	0.4525	0.450	0.275	0.450	0.450	0.465	24,000	0.4525	-5.26%
2024-01-16	0	0.475	-	0.475	-	-	0	0	-	0.475	-	0.475	-	-	0	-	0.00%
2024-01-15	0	0.475	0.320	0.475	0.475	0.475	8,000	3,800	0.4750	0.475	0.320	0.475	0.475	0.475	8,000	0.4750	0.00%
2024-01-12	0	0.475	0.470	0.475	0.475	0.480	1,044,000	495,920	0.4750	0.475	0.470	0.475	0.475	0.480	1,044,000	0.4750	-1.04%
2024-01-11	0	0.480	-	0.480	0.480	0.480	8,000	3,840	0.4800	0.480	-	0.480	0.480	0.480	8,000	0.4800	0.00%
2024-01-10	0	0.480	-	0.480	0.480	0.480	4,000	1,920	0.4800	0.480	-	0.480	0.480	0.480	4,000	0.4800	-1.03%
2024-01-09	0	0.485	0.360	0.485	0.485	0.485	4,000	1,940	0.4850	0.485	0.360	0.485	0.485	0.485	4,000	0.4850	-1.02%
2024-01-08	0	0.490	-	0.490	0.490	0.490	8,000	3,920	0.4900	0.490	-	0.490	0.490	0.490	8,000	0.4900	0.00%
2024-01-05	0	0.490	0.425	0.490	0.500	0.500	8,000	4,000	0.5000	0.490	0.425	0.490	0.500	0.500	8,000	0.5000	-1.01%
2024-01-04	0	0.495	0.380	0.495	-	-	0	0	-	0.495	0.380	0.495	-	-	0	-	-1.00%
2024-01-03	0	0.500	0.350	0.500	0.500	0.510	196,000	98,040	0.5002	0.500	0.350	0.500	0.500	0.510	196,000	0.5002	0.00%
2024-01-02	0	0.500	0.380	0.500	0.500	0.510	220,000	110,080	0.5004	0.500	0.380	0.500	0.500	0.510	220,000	0.5004	0.00%
2023-12-29	0	0.500	0.450	0.500	0.500	0.510	28,000	14,080	0.5029	0.500	0.450	0.500	0.500	0.510	28,000	0.5029	0.00%
2023-12-28	0	0.500	0.475	0.500	0.475	0.510	20,000	9,640	0.4820	0.500	0.475	0.500	0.475	0.510	20,000	0.4820	8.70%
2023-12-27	0	0.460	0.460	0.490	0.445	0.450	16,000	7,140	0.4463	0.460	0.460	0.490	0.445	0.450	16,000	0.4463	3.37%
2023-12-22	0	0.445	0.460	0.490	0.440	0.510	16,000	7,600	0.4750	0.445	0.460	0.490	0.440	0.510	16,000	0.4750	-5.32%
2023-12-21	0	0.470	0.470	0.510	0.470	0.530	36,000	17,420	0.4839	0.470	0.470	0.510	0.470	0.530	36,000	0.4839	-9.62%
2023-12-20	0	0.520	0.460	0.520	0.520	0.520	8,000	4,160	0.5200	0.520	0.460	0.520	0.520	0.520	8,000	0.5200	1.96%
2023-12-19	0	0.510	0.465	0.520	0.490	0.530	36,000	18,120	0.5033	0.510	0.465	0.520	0.490	0.530	36,000	0.5033	0.00%
2023-12-18	0	0.510	0.435	0.510	0.510	0.510	4,000	2,040	0.5100	0.510	0.435	0.510	0.510	0.510	4,000	0.5100	0.00%
2023-12-15	0	0.510	0.455	0.510	0.480	0.530	132,000	64,480	0.4885	0.510	0.455	0.510	0.480	0.530	132,000	0.4885	4.08%
2023-12-14	0	0.490	0.450	0.490	0.490	0.490	8,000	3,920	0.4900	0.490	0.450	0.490	0.490	0.490	8,000	0.4900	0.00%
2023-12-13	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2023-12-12	0	0.490	0.440	0.490	0.490	0.490	4,000	1,960	0.4900	0.490	0.440	0.490	0.490	0.490	4,000	0.4900	-2.00%
2023-12-11	0	0.500	0.470	0.560	-	-	0	0	-	0.500	0.470	0.560	-	-	0	-	0.00%
2023-12-08	0	0.500	0.465	0.520	0.500	0.550	84,000	42,600	0.5071	0.500	0.465	0.520	0.500	0.550	84,000	0.5071	0.00%
2023-12-07	0	0.500	0.450	0.500	0.500	0.500	8,000	4,000	0.5000	0.500	0.450	0.500	0.500	0.500	8,000	0.5000	1.01%
2023-12-06	0	0.495	0.435	0.495	0.440	0.495	48,000	21,560	0.4492	0.495	0.435	0.495	0.440	0.495	48,000	0.4492	4.21%
2023-12-05	0	0.475	0.425	0.475	0.475	0.490	24,000	11,580	0.4825	0.475	0.425	0.475	0.475	0.490	24,000	0.4825	0.00%
2023-12-04	0	0.475	0.400	0.475	0.400	0.495	16,000	7,260	0.4538	0.475	0.400	0.475	0.400	0.495	16,000	0.4538	7.95%
2023-12-01	0	0.440	0.400	0.480	0.430	0.450	760,000	336,400	0.4426	0.440	0.400	0.480	0.430	0.450	760,000	0.4426	2.33%
2023-11-30	0	0.430	0.365	0.430	0.400	0.435	1,032,000	440,820	0.4272	0.430	0.365	0.430	0.400	0.435	1,032,000	0.4272	2.38%
2023-11-29	0	0.420	0.380	0.420	0.400	0.440	60,000	25,200	0.4200	0.420	0.380	0.420	0.400	0.440	60,000	0.4200	5.00%
2023-11-28	0	0.400	0.380	0.400	0.400	0.410	24,000	9,680	0.4033	0.400	0.380	0.400	0.400	0.410	24,000	0.4033	0.00%
2023-11-27	0	0.400	0.370	0.400	0.400	0.410	44,000	17,680	0.4018	0.400	0.370	0.400	0.400	0.410	44,000	0.4018	0.00%
2023-11-24	0	0.400	-	0.400	0.400	0.400	60,000	24,000	0.4000	0.400	-	0.400	0.400	0.400	60,000	0.4000	0.00%
2023-11-23	0	0.400	0.310	0.400	0.395	0.400	504,000	199,400	0.3956	0.400	0.310	0.400	0.395	0.400	504,000	0.3956	0.00%
2023-11-22	0	0.400	-	0.400	0.400	0.405	192,000	76,820	0.4001	0.400	-	0.400	0.400	0.405	192,000	0.4001	2.56%
2023-11-21	0	0.390	0.325	0.390	0.390	0.390	4,000	1,560	0.3900	0.390	0.325	0.390	0.390	0.390	4,000	0.3900	5.41%
2023-11-20	0	0.370	0.300	0.370	0.370	0.370	16,000	5,920	0.3700	0.370	0.300	0.370	0.370	0.370	16,000	0.3700	5.71%
2023-11-17	0	0.350	0.315	0.350	0.320	0.355	36,000	11,900	0.3306	0.350	0.315	0.350	0.320	0.355	36,000	0.3306	9.38%
2023-11-16	0	0.320	0.265	0.320	0.280	0.325	20,000	6,140	0.3070	0.320	0.265	0.320	0.280	0.325	20,000	0.3070	0.00%
2023-11-15	0	0.320	0.280	0.320	0.320	0.320	392,000	125,440	0.3200	0.320	0.280	0.320	0.320	0.320	392,000	0.3200	1.59%
2023-11-14	0	0.315	0.280	0.315	0.315	0.315	4,000	1,260	0.3150	0.315	0.280	0.315	0.315	0.315	4,000	0.3150	-1.56%
2023-11-13	0	0.320	0.280	0.320	0.320	0.320	4,000	1,280	0.3200	0.320	0.280	0.320	0.320	0.320	4,000	0.3200	0.00%
2023-11-10	0	0.320	0.280	0.320	0.320	0.320	8,000	2,560	0.3200	0.320	0.280	0.320	0.320	0.320	8,000	0.3200	0.00%
2023-11-09	0	0.320	0.280	0.320	0.320	0.320	12,000	3,840	0.3200	0.320	0.280	0.320	0.320	0.320	12,000	0.3200	0.00%
2023-11-08	0	0.320	0.280	0.320	0.320	0.320	4,000	1,280	0.3200	0.320	0.280	0.320	0.320	0.320	4,000	0.3200	0.00%
2023-11-07	0	0.320	0.280	0.320	0.320	0.320	8,000	2,560	0.3200	0.320	0.280	0.320	0.320	0.320	8,000	0.3200	0.00%
2023-11-06	0	0.320	0.280	0.320	0.320	0.320	4,000	1,280	0.3200	0.320	0.280	0.320	0.320	0.320	4,000	0.3200	1.59%
2023-11-03	0	0.315	0.280	0.315	0.315	0.320	8,000	2,540	0.3175	0.315	0.280	0.315	0.315	0.320	8,000	0.3175	0.00%
2023-11-02	0	0.315	0.280	0.315	0.315	0.315	4,000	1,260	0.3150	0.315	0.280	0.315	0.315	0.315	4,000	0.3150	-1.56%
2023-11-01	0	0.320	0.280	0.320	0.320	0.320	4,000	1,280	0.3200	0.320	0.280	0.320	0.320	0.320	4,000	0.3200	0.00%
2023-10-31	0	0.320	0.280	0.320	0.320	0.320	4,000	1,280	0.3200	0.320	0.280	0.320	0.320	0.320	4,000	0.3200	0.00%
2023-10-30	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2023-10-27	0	0.320	0.285	0.320	0.320	0.320	4,000	1,280	0.3200	0.320	0.285	0.320	0.320	0.320	4,000	0.3200	1.59%
2023-10-26	0	0.315	0.285	0.315	0.280	0.320	20,000	5,920	0.2960	0.315	0.285	0.315	0.280	0.320	20,000	0.2960	0.00%
2023-10-25	0	0.315	0.275	0.315	0.285	0.315	16,000	4,900	0.3063	0.315	0.275	0.315	0.285	0.315	16,000	0.3063	0.00%
2023-10-24	0	0.315	0.270	0.315	0.315	0.315	8,000	2,520	0.3150	0.315	0.270	0.315	0.315	0.315	8,000	0.3150	-1.56%
2023-10-20	0	0.320	0.290	0.320	0.290	0.320	12,000	3,720	0.3100	0.320	0.290	0.320	0.290	0.320	12,000	0.3100	0.00%
2023-10-19	0	0.320	0.295	0.320	0.310	0.320	104,000	32,680	0.3142	0.320	0.295	0.320	0.310	0.320	104,000	0.3142	3.23%
2023-10-18	0	0.310	0.270	0.310	0.310	0.310	8,000	2,480	0.3100	0.310	0.270	0.310	0.310	0.310	8,000	0.3100	0.00%
2023-10-17	0	0.310	0.265	0.310	0.310	0.310	4,000	1,240	0.3100	0.310	0.265	0.310	0.310	0.310	4,000	0.3100	0.00%
2023-10-16	0	0.310	0.300	0.310	0.300	0.310	132,000	39,920	0.3024	0.310	0.300	0.310	0.300	0.310	132,000	0.3024	3.33%
2023-10-13	0	0.300	0.265	0.300	0.300	0.300	4,000	1,200	0.3000	0.300	0.265	0.300	0.300	0.300	4,000	0.3000	-1.64%
2023-10-12	0	0.305	0.260	0.305	0.300	0.310	20,000	6,140	0.3070	0.305	0.260	0.305	0.300	0.310	20,000	0.3070	3.39%
2023-10-11	0	0.295	0.260	0.295	0.295	0.295	8,000	2,360	0.2950	0.295	0.260	0.295	0.295	0.295	8,000	0.2950	0.00%
2023-10-10	0	0.295	0.265	0.300	0.265	0.300	84,000	22,880	0.2724	0.295	0.265	0.300	0.265	0.300	84,000	0.2724	-1.67%
2023-10-09	0	0.300	0.265	0.300	0.300	0.300	16,000	4,800	0.3000	0.300	0.265	0.300	0.300	0.300	16,000	0.3000	1.69%
2023-10-06	0	0.295	0.265	0.295	0.295	0.300	8,000	2,380	0.2975	0.295	0.265	0.295	0.295	0.300	8,000	0.2975	0.00%
2023-10-05	0	0.295	0.265	0.295	0.300	0.300	4,000	1,200	0.3000	0.295	0.265	0.295	0.300	0.300	4,000	0.3000	0.00%
2023-10-04	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2023-10-03	0	0.295	0.265	0.295	0.290	0.300	8,000	2,360	0.2950	0.295	0.265	0.295	0.290	0.300	8,000	0.2950	1.72%
2023-09-29	0	0.290	0.260	0.290	0.265	0.300	16,000	4,660	0.2913	0.290	0.260	0.290	0.265	0.300	16,000	0.2913	1.75%
2023-09-28	0	0.285	0.265	0.300	0.265	0.290	12,000	3,360	0.2800	0.285	0.265	0.300	0.265	0.290	12,000	0.2800	-1.72%
2023-09-27	0	0.290	0.265	0.290	0.290	0.290	4,000	1,160	0.2900	0.290	0.265	0.290	0.290	0.290	4,000	0.2900	0.00%
2023-09-26	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	0.00%
2023-09-25	0	0.290	0.260	0.290	0.290	0.290	4,000	1,160	0.2900	0.290	0.260	0.290	0.290	0.290	4,000	0.2900	-1.69%
2023-09-22	0	0.295	0.265	0.300	0.260	0.300	44,000	12,400	0.2818	0.295	0.265	0.300	0.260	0.300	44,000	0.2818	0.00%
2023-09-21	0	0.295	0.265	0.295	0.260	0.295	68,000	18,340	0.2697	0.295	0.265	0.295	0.260	0.295	68,000	0.2697	1.72%
2023-09-20	0	0.290	0.265	0.295	0.260	0.300	40,000	11,580	0.2895	0.290	0.265	0.295	0.260	0.300	40,000	0.2895	1.75%
2023-09-19	0	0.285	0.250	0.285	0.285	0.300	20,000	5,820	0.2910	0.285	0.250	0.285	0.285	0.300	20,000	0.2910	0.00%
2023-09-18	0	0.285	0.265	0.285	0.270	0.285	60,000	16,420	0.2737	0.285	0.265	0.285	0.270	0.285	60,000	0.2737	0.00%
2023-09-15	0	0.285	0.275	0.285	0.260	0.285	268,000	72,820	0.2717	0.285	0.275	0.285	0.260	0.285	268,000	0.2717	-1.72%
2023-09-14	0	0.290	0.275	0.290	0.250	0.295	92,000	26,140	0.2841	0.290	0.275	0.290	0.250	0.295	92,000	0.2841	1.75%
2023-09-13	0	0.285	0.285	0.295	0.285	0.285	80,000	22,800	0.2850	0.285	0.285	0.295	0.285	0.285	80,000	0.2850	-5.00%
2023-09-12	0	0.300	0.280	0.310	0.280	0.300	292,000	85,860	0.2940	0.300	0.280	0.310	0.280	0.300	292,000	0.2940	1.69%
2023-09-11	0	0.295	0.295	0.300	0.280	0.300	260,000	75,440	0.2902	0.295	0.295	0.300	0.280	0.300	260,000	0.2902	-10.61%
2023-09-07	0	0.330	0.295	0.330	0.265	0.340	340,000	105,720	0.3109	0.330	0.295	0.330	0.265	0.340	340,000	0.3109	4.76%
2023-09-06	0	0.315	0.244	0.300	0.250	0.320	644,000	172,220	0.2674	0.315	0.244	0.300	0.250	0.320	644,000	0.2674	8.62%
2023-09-05	0	0.290	0.245	0.290	0.198	0.290	592,000	144,420	0.2440	0.290	0.245	0.290	0.198	0.290	592,000	0.2440	45.00%
2023-09-04	0	0.200	0.186	0.210	0.200	0.201	332,000	66,404	0.2000	0.200	0.186	0.210	0.200	0.201	332,000	0.2000	0.00%
2023-08-31	0	0.200	0.187	0.200	0.200	0.200	24,000	4,800	0.2000	0.200	0.187	0.200	0.200	0.200	24,000	0.2000	-4.76%
2023-08-30	0	0.210	-	0.210	0.200	0.220	332,000	68,796	0.2072	0.210	-	0.210	0.200	0.220	332,000	0.2072	-12.50%
2023-08-29	0	0.240	0.223	0.240	0.200	0.240	172,000	39,704	0.2308	0.240	0.223	0.240	0.200	0.240	172,000	0.2308	20.00%
2023-08-28	0	0.200	0.161	0.200	0.189	0.200	848,000	161,920	0.1909	0.200	0.161	0.200	0.189	0.200	848,000	0.1909	5.82%
2023-08-25	0	0.189	0.170	0.189	0.176	0.189	468,000	84,312	0.1802	0.189	0.170	0.189	0.176	0.189	468,000	0.1802	5.00%
2023-08-24	0	0.180	-	0.180	0.180	0.180	300,000	54,000	0.1800	0.180	-	0.180	0.180	0.180	300,000	0.1800	0.00%
2023-08-23	0	0.180	-	0.180	0.180	0.180	12,000	2,160	0.1800	0.180	-	0.180	0.180	0.180	12,000	0.1800	0.00%
2023-08-22	0	0.180	0.042	0.180	0.180	0.180	160,000	28,800	0.1800	0.180	0.042	0.180	0.180	0.180	160,000	0.1800	0.00%
2023-08-21	0	0.180	0.140	0.180	-	-	0	0	-	0.180	0.140	0.180	-	-	0	-	-5.26%
2023-08-18	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2023-08-17	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-4.52%
2023-08-16	0	0.199	0.058	0.200	-	-	0	0	-	0.199	0.058	0.200	-	-	0	-	0.00%
2023-08-15	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2023-08-14	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2023-08-11	0	0.199	0.135	0.200	-	-	0	0	-	0.199	0.135	0.200	-	-	0	-	0.00%
2023-08-10	0	0.199	0.179	0.200	0.199	0.199	48,000	9,552	0.1990	0.199	0.179	0.200	0.199	0.199	48,000	0.1990	0.00%
2023-08-09	0	0.199	0.190	0.200	0.199	0.200	216,000	43,196	0.2000	0.199	0.190	0.200	0.199	0.200	216,000	0.2000	-5.24%
2023-08-08	0	0.210	0.178	0.210	-	-	0	0	-	0.210	0.178	0.210	-	-	0	-	-4.55%
2023-08-07	0	0.220	0.041	0.220	0.208	0.220	44,000	9,388	0.2134	0.220	0.041	0.220	0.208	0.220	44,000	0.2134	-4.35%
2023-08-04	0	0.230	0.210	0.230	-	-	0	0	-	0.230	0.210	0.230	-	-	0	-	-4.17%
2023-08-03	0	0.240	0.159	0.240	-	-	0	0	-	0.240	0.159	0.240	-	-	0	-	-4.00%
2023-08-02	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2023-08-01	0	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2023-07-31	0	0.250	0.066	0.255	-	-	0	0	-	0.250	0.066	0.255	-	-	0	-	0.00%
2023-07-28	0	0.250	0.250	0.255	-	-	0	0	-	0.250	0.250	0.255	-	-	0	-	0.00%
2023-07-27	0	0.250	0.210	0.255	0.239	0.250	12,000	2,956	0.2463	0.250	0.210	0.255	0.239	0.250	12,000	0.2463	13.64%
2023-07-26	0	0.220	0.200	0.220	0.220	0.245	112,000	24,820	0.2216	0.220	0.200	0.220	0.220	0.245	112,000	0.2216	-1.79%
2023-07-25	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2023-06-30	0	0.224	0.216	0.225	0.215	0.239	284,000	65,556	0.2308	0.224	0.216	0.225	0.215	0.239	284,000	0.2308	-18.55%
2023-06-29	0	0.275	0.238	0.300	-	-	0	0	-	0.275	0.238	0.300	-	-	0	-	0.00%
2023-06-28	0	0.275	0.238	0.300	-	-	0	0	-	0.275	0.238	0.300	-	-	0	-	0.00%
2023-06-27	0	0.275	0.238	0.300	-	-	0	0	-	0.275	0.238	0.300	-	-	0	-	0.00%
2023-06-26	0	0.275	0.238	0.300	-	-	0	0	-	0.275	0.238	0.300	-	-	0	-	0.00%
2023-06-23	0	0.275	0.238	0.305	-	-	0	0	-	0.275	0.238	0.305	-	-	0	-	0.00%
2023-06-21	0	0.275	0.238	0.305	-	-	0	0	-	0.275	0.238	0.305	-	-	0	-	0.00%
2023-06-20	0	0.275	0.238	0.300	-	-	0	0	-	0.275	0.238	0.300	-	-	0	-	0.00%
2023-06-19	0	0.275	0.238	0.310	-	-	0	0	-	0.275	0.238	0.310	-	-	0	-	0.00%
2023-06-16	0	0.275	0.238	0.310	-	-	0	0	-	0.275	0.238	0.310	-	-	0	-	0.00%
2023-06-15	0	0.275	0.238	0.310	-	-	0	0	-	0.275	0.238	0.310	-	-	0	-	0.00%
2023-06-14	0	0.275	0.238	0.300	-	-	0	0	-	0.275	0.238	0.300	-	-	0	-	0.00%
2023-06-13	0	0.275	0.238	0.310	-	-	0	0	-	0.275	0.238	0.310	-	-	0	-	0.00%
2023-06-12	0	0.275	0.238	0.310	-	-	0	0	-	0.275	0.238	0.310	-	-	0	-	0.00%
2023-06-09	0	0.275	0.238	0.310	-	-	0	0	-	0.275	0.238	0.310	-	-	0	-	0.00%
2023-06-08	0	0.275	0.238	0.305	-	-	0	0	-	0.275	0.238	0.305	-	-	0	-	0.00%
2023-06-07	0	0.275	0.238	0.275	-	-	0	0	-	0.275	0.238	0.275	-	-	0	-	0.00%
2023-06-06	0	0.275	0.238	0.305	-	-	0	0	-	0.275	0.238	0.305	-	-	0	-	0.00%
2023-06-05	0	0.275	0.226	0.300	-	-	0	0	-	0.275	0.226	0.300	-	-	0	-	0.00%
2023-06-02	0	0.275	0.235	0.300	0.235	0.275	84,000	20,032	0.2385	0.275	0.235	0.300	0.235	0.275	84,000	0.2385	0.00%
2023-06-01	0	0.275	0.235	0.275	0.238	0.275	12,000	3,036	0.2530	0.275	0.235	0.275	0.238	0.275	12,000	0.2530	-5.17%
2023-05-31	0	0.290	0.247	0.290	0.310	0.310	180,000	55,800	0.3100	0.290	0.247	0.290	0.310	0.310	180,000	0.3100	5.45%
2023-05-30	0	0.275	0.239	0.310	-	-	0	0	-	0.275	0.239	0.310	-	-	0	-	0.00%
2023-05-29	0	0.275	0.238	0.310	-	-	0	0	-	0.275	0.238	0.310	-	-	0	-	0.00%
2023-05-25	0	0.275	0.238	0.320	-	-	0	0	-	0.275	0.238	0.320	-	-	0	-	0.00%
2023-05-24	0	0.275	0.239	0.275	-	-	0	0	-	0.275	0.239	0.275	-	-	0	-	0.00%
2023-05-23	0	0.275	0.239	0.320	-	-	0	0	-	0.275	0.239	0.320	-	-	0	-	0.00%
2023-05-22	0	0.275	0.239	0.320	-	-	0	0	-	0.275	0.239	0.320	-	-	0	-	0.00%
2023-05-19	0	0.275	0.249	0.290	-	-	0	0	-	0.275	0.249	0.290	-	-	0	-	0.00%
2023-05-18	0	0.275	0.244	0.300	-	-	0	0	-	0.275	0.244	0.300	-	-	0	-	0.00%
2023-05-17	0	0.275	0.239	0.320	-	-	0	0	-	0.275	0.239	0.320	-	-	0	-	0.00%
2023-05-16	0	0.275	0.243	0.295	-	-	0	0	-	0.275	0.243	0.295	-	-	0	-	0.00%
2023-05-15	0	0.275	0.244	0.285	-	-	0	0	-	0.275	0.244	0.285	-	-	0	-	0.00%
2023-05-12	0	0.275	0.239	0.290	-	-	0	0	-	0.275	0.239	0.290	-	-	0	-	0.00%
2023-05-11	0	0.275	0.239	0.280	0.238	0.300	428,000	126,932	0.2966	0.275	0.239	0.280	0.238	0.300	428,000	0.2966	12.24%
2023-05-10	0	0.245	0.245	0.275	0.245	0.250	708,000	174,644	0.2467	0.245	0.245	0.275	0.245	0.250	708,000	0.2467	0.82%
2023-05-09	0	0.243	0.243	0.245	0.243	0.250	148,000	36,804	0.2487	0.243	0.243	0.245	0.243	0.250	148,000	0.2487	-1.62%
2023-05-08	0	0.247	0.247	0.248	0.245	0.247	448,000	109,996	0.2455	0.247	0.247	0.248	0.245	0.247	448,000	0.2455	0.82%
2023-05-05	0	0.245	0.219	0.245	0.270	0.270	148,000	39,960	0.2700	0.245	0.219	0.245	0.270	0.270	148,000	0.2700	-3.92%
2023-05-04	0	0.255	0.236	0.260	0.235	0.265	316,000	83,420	0.2640	0.255	0.236	0.260	0.235	0.265	316,000	0.2640	-3.77%
2023-05-03	0	0.265	0.240	0.270	0.255	0.300	556,000	154,340	0.2776	0.265	0.240	0.270	0.255	0.300	556,000	0.2776	-1.85%
2023-05-02	0	0.270	-	0.270	0.260	0.270	636,000	167,200	0.2629	0.270	-	0.270	0.260	0.270	636,000	0.2629	3.85%
2023-04-28	0	0.260	0.206	0.260	0.265	0.265	80,000	21,200	0.2650	0.260	0.206	0.260	0.265	0.265	80,000	0.2650	0.00%
2023-04-27	0	0.260	-	0.260	0.255	0.260	732,000	188,500	0.2575	0.260	-	0.260	0.255	0.260	732,000	0.2575	4.00%
2023-04-26	0	0.250	0.211	0.250	0.249	0.260	208,000	52,796	0.2538	0.250	0.211	0.250	0.249	0.260	208,000	0.2538	1.21%
2023-04-25	0	0.247	0.230	0.247	0.255	0.255	180,000	45,900	0.2550	0.247	0.230	0.247	0.255	0.255	180,000	0.2550	-6.79%
2023-04-24	0	0.265	0.225	0.265	-	-	0	0	-	0.265	0.225	0.265	-	-	0	-	0.00%
2023-04-21	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2023-04-20	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2023-04-19	0	0.265	0.216	0.265	-	-	0	0	-	0.265	0.216	0.265	-	-	0	-	0.00%
2023-04-18	0	0.265	0.217	0.265	0.265	0.265	384,000	101,760	0.2650	0.265	0.217	0.265	0.265	0.265	384,000	0.2650	0.00%
2023-04-17	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2023-04-14	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2023-04-13	0	0.265	0.226	0.265	-	-	0	0	-	0.265	0.226	0.265	-	-	0	-	0.00%
2023-04-12	0	0.265	0.233	0.265	0.270	0.270	180,000	48,600	0.2700	0.265	0.233	0.265	0.270	0.270	180,000	0.2700	-1.85%
2023-04-11	0	0.270	0.260	0.275	0.260	0.270	444,000	119,080	0.2682	0.270	0.260	0.275	0.260	0.270	444,000	0.2682	3.85%
2023-04-06	0	0.260	0.234	0.265	0.250	0.275	108,000	29,540	0.2735	0.260	0.234	0.265	0.250	0.275	108,000	0.2735	-1.89%
2023-04-04	0	0.265	0.238	0.280	0.265	0.275	140,000	38,340	0.2739	0.265	0.238	0.280	0.265	0.275	140,000	0.2739	-1.85%
2023-04-03	0	0.270	0.238	0.270	0.275	0.275	160,000	44,000	0.2750	0.270	0.238	0.270	0.275	0.275	160,000	0.2750	0.00%
2023-03-31	0	0.270	0.260	0.275	0.255	0.280	548,000	149,360	0.2726	0.270	0.260	0.275	0.255	0.280	548,000	0.2726	0.00%
2023-03-30	0	0.270	0.255	0.270	0.260	0.285	172,000	47,880	0.2784	0.270	0.255	0.270	0.260	0.285	172,000	0.2784	-3.57%
2023-03-29	0	0.280	0.250	0.280	0.285	0.285	112,000	31,920	0.2850	0.280	0.250	0.280	0.285	0.285	112,000	0.2850	-1.75%
2023-03-28	0	0.285	0.255	0.285	0.285	0.285	272,000	77,520	0.2850	0.285	0.255	0.285	0.285	0.285	272,000	0.2850	0.00%
2023-03-27	0	0.285	0.275	0.285	0.285	0.290	276,000	79,240	0.2871	0.285	0.275	0.285	0.285	0.290	276,000	0.2871	0.00%
2023-03-24	0	0.285	0.280	0.285	0.285	0.290	360,000	103,100	0.2864	0.285	0.280	0.285	0.285	0.290	360,000	0.2864	0.00%
2023-03-23	0	0.285	0.280	0.285	0.285	0.300	616,000	177,980	0.2889	0.285	0.280	0.285	0.285	0.300	616,000	0.2889	0.00%
2023-03-22	0	0.285	0.280	0.285	0.285	0.285	284,000	80,940	0.2850	0.285	0.280	0.285	0.285	0.285	284,000	0.2850	0.00%
2023-03-21	0	0.285	0.280	0.285	0.285	0.290	396,000	113,420	0.2864	0.285	0.280	0.285	0.285	0.290	396,000	0.2864	0.00%
2023-03-20	0	0.285	0.280	0.285	0.285	0.285	584,000	166,440	0.2850	0.285	0.280	0.285	0.285	0.285	584,000	0.2850	0.00%
2023-03-17	0	0.285	0.280	0.290	0.275	0.295	620,000	179,700	0.2898	0.285	0.280	0.290	0.275	0.295	620,000	0.2898	0.00%
2023-03-16	0	0.285	0.275	0.285	0.285	0.285	200,000	57,000	0.2850	0.285	0.275	0.285	0.285	0.285	200,000	0.2850	0.00%
2023-03-15	0	0.285	0.275	0.290	0.275	0.295	624,000	180,800	0.2897	0.285	0.275	0.290	0.275	0.295	624,000	0.2897	0.00%
2023-03-14	0	0.285	0.275	0.285	0.285	0.310	416,000	121,420	0.2919	0.285	0.275	0.285	0.285	0.310	416,000	0.2919	3.64%
2023-03-13	0	0.275	0.270	0.285	0.275	0.295	308,000	88,700	0.2880	0.275	0.270	0.285	0.275	0.295	308,000	0.2880	-3.51%
2023-03-10	0	0.285	0.275	0.285	0.285	0.290	300,000	86,960	0.2899	0.285	0.275	0.285	0.285	0.290	300,000	0.2899	0.00%
2023-03-09	0	0.285	0.275	0.285	0.285	0.300	300,000	87,000	0.2900	0.285	0.275	0.285	0.285	0.300	300,000	0.2900	0.00%
2023-03-08	0	0.285	0.270	0.290	0.275	0.290	144,000	41,200	0.2861	0.285	0.270	0.290	0.275	0.290	144,000	0.2861	-1.72%
2023-03-07	0	0.290	0.275	0.295	-	-	0	0	-	0.290	0.275	0.295	-	-	0	-	0.00%
2023-03-06	0	0.290	0.275	0.295	-	-	0	0	-	0.290	0.275	0.295	-	-	0	-	0.00%
2023-03-03	0	0.290	0.280	0.295	0.285	0.295	600,000	172,600	0.2877	0.290	0.280	0.295	0.285	0.295	600,000	0.2877	1.75%
2023-03-02	0	0.285	0.275	0.285	0.285	0.290	580,000	165,800	0.2859	0.285	0.275	0.285	0.285	0.290	580,000	0.2859	0.00%
2023-03-01	0	0.285	0.275	0.285	0.285	0.295	180,000	52,300	0.2906	0.285	0.275	0.285	0.285	0.295	180,000	0.2906	0.00%
2023-02-28	0	0.285	0.270	0.285	0.270	0.305	580,000	166,940	0.2878	0.285	0.270	0.285	0.270	0.305	580,000	0.2878	3.64%
2023-02-27	0	0.275	0.270	0.275	0.280	0.285	104,000	29,620	0.2848	0.275	0.270	0.275	0.280	0.285	104,000	0.2848	-3.51%
2023-02-24	0	0.285	0.280	0.285	0.275	0.285	408,000	116,220	0.2849	0.285	0.280	0.285	0.275	0.285	408,000	0.2849	0.00%
2023-02-23	0	0.285	0.280	0.285	0.285	0.285	200,000	57,000	0.2850	0.285	0.280	0.285	0.285	0.285	200,000	0.2850	1.79%
2023-02-22	0	0.280	0.275	0.285	0.280	0.290	208,000	60,260	0.2897	0.280	0.275	0.285	0.280	0.290	208,000	0.2897	-3.45%
2023-02-21	0	0.290	0.285	0.290	0.290	0.290	400,000	116,000	0.2900	0.290	0.285	0.290	0.290	0.290	400,000	0.2900	0.00%
2023-02-20	0	0.290	0.285	0.290	0.290	0.290	400,000	116,000	0.2900	0.290	0.285	0.290	0.290	0.290	400,000	0.2900	1.75%
2023-02-17	0	0.285	0.285	0.295	0.285	0.290	608,000	176,280	0.2899	0.285	0.285	0.295	0.285	0.290	608,000	0.2899	-1.72%
2023-02-16	0	0.290	0.285	0.290	0.290	0.290	400,000	116,000	0.2900	0.290	0.285	0.290	0.290	0.290	400,000	0.2900	1.75%
2023-02-15	0	0.285	0.285	0.290	0.285	0.290	224,000	64,840	0.2895	0.285	0.285	0.290	0.285	0.290	224,000	0.2895	0.00%
2023-02-14	0	0.285	0.285	0.295	0.285	0.285	4,000	1,140	0.2850	0.285	0.285	0.295	0.285	0.285	4,000	0.2850	0.00%
2023-02-13	0	0.285	0.280	0.285	0.285	0.300	468,000	139,280	0.2976	0.285	0.280	0.285	0.285	0.300	468,000	0.2976	-1.72%
2023-02-10	0	0.290	0.290	0.300	0.290	0.315	344,000	106,360	0.3092	0.290	0.290	0.300	0.290	0.315	344,000	0.3092	-3.33%
2023-02-09	0	0.300	0.285	0.320	0.295	0.350	884,000	268,560	0.3038	0.300	0.285	0.320	0.295	0.350	884,000	0.3038	1.69%
2023-02-08	0	0.295	0.285	0.315	0.285	0.295	636,000	185,360	0.2914	0.295	0.285	0.315	0.285	0.295	636,000	0.2914	1.72%
2023-02-07	0	0.290	0.285	0.295	0.285	0.290	708,000	205,300	0.2900	0.290	0.285	0.295	0.285	0.290	708,000	0.2900	0.00%
2023-02-06	0	0.290	0.285	0.295	0.285	0.290	556,000	161,160	0.2899	0.290	0.285	0.295	0.285	0.290	556,000	0.2899	0.00%
2023-02-03	0	0.290	0.285	0.290	0.285	0.290	768,000	222,680	0.2899	0.290	0.285	0.290	0.285	0.290	768,000	0.2899	0.00%
2023-02-02	0	0.290	0.290	0.295	0.285	0.290	836,000	240,560	0.2878	0.290	0.290	0.295	0.285	0.290	836,000	0.2878	3.57%
2023-02-01	0	0.280	0.280	0.295	0.275	0.295	800,000	234,280	0.2929	0.280	0.280	0.295	0.275	0.295	800,000	0.2929	-1.75%
2023-01-31	0	0.285	0.280	0.300	0.285	0.320	824,000	240,040	0.2913	0.285	0.280	0.300	0.285	0.320	824,000	0.2913	1.79%
2023-01-30	0	0.280	0.280	0.290	0.280	0.290	544,000	156,740	0.2881	0.280	0.280	0.290	0.280	0.290	544,000	0.2881	-1.75%
2023-01-27	0	0.285	0.280	0.295	0.285	0.290	608,000	175,320	0.2884	0.285	0.280	0.295	0.285	0.290	608,000	0.2884	1.79%
2023-01-26	0	0.280	0.280	0.295	0.280	0.300	148,000	44,260	0.2991	0.280	0.280	0.295	0.280	0.300	148,000	0.2991	-5.08%
2023-01-20	0	0.295	0.285	0.295	0.285	0.295	448,000	130,900	0.2922	0.295	0.285	0.295	0.285	0.295	448,000	0.2922	3.51%
2023-01-19	0	0.285	0.285	0.295	0.280	0.295	552,000	162,740	0.2948	0.285	0.285	0.295	0.280	0.295	552,000	0.2948	-3.39%
2023-01-18	0	0.295	0.280	0.295	0.285	0.295	552,000	162,800	0.2949	0.295	0.280	0.295	0.285	0.295	552,000	0.2949	0.00%
2023-01-17	0	0.295	0.275	0.295	0.280	0.325	1,264,000	382,980	0.3030	0.295	0.275	0.295	0.280	0.325	1,264,000	0.3030	3.51%
2023-01-16	0	0.285	0.270	0.285	0.280	0.310	672,000	204,120	0.3038	0.285	0.270	0.285	0.280	0.310	672,000	0.3038	-5.00%
2023-01-13	0	0.300	0.280	0.305	0.300	0.310	536,000	163,160	0.3044	0.300	0.280	0.305	0.300	0.310	536,000	0.3044	0.00%
2023-01-12	0	0.300	0.280	0.300	0.280	0.305	552,000	164,140	0.2974	0.300	0.280	0.300	0.280	0.305	552,000	0.2974	0.00%
2023-01-11	0	0.300	0.290	0.300	0.285	0.300	824,000	241,000	0.2925	0.300	0.290	0.300	0.285	0.300	824,000	0.2925	3.45%
2023-01-10	0	0.290	0.275	0.290	0.290	0.315	336,000	102,920	0.3063	0.290	0.275	0.290	0.290	0.315	336,000	0.3063	-10.77%
2023-01-09	0	0.325	0.280	0.325	0.285	0.325	160,000	49,800	0.3113	0.325	0.280	0.325	0.285	0.325	160,000	0.3113	-2.99%
2023-01-06	0	0.335	0.275	0.335	0.275	0.335	568,000	162,000	0.2852	0.335	0.275	0.335	0.275	0.335	568,000	0.2852	17.54%
2023-01-05	0	0.285	0.280	0.290	0.280	0.290	844,000	242,260	0.2870	0.285	0.280	0.290	0.280	0.290	844,000	0.2870	0.00%
2023-01-04	0	0.285	0.280	0.300	0.285	0.290	728,000	207,980	0.2857	0.285	0.280	0.300	0.285	0.290	728,000	0.2857	0.00%
2023-01-03	0	0.285	0.270	0.300	0.280	0.290	764,000	216,580	0.2835	0.285	0.270	0.300	0.280	0.290	764,000	0.2835	3.64%
2022-12-30	0	0.275	0.270	0.280	0.270	0.280	704,000	194,420	0.2762	0.275	0.270	0.280	0.270	0.280	704,000	0.2762	1.85%
2022-12-29	0	0.270	0.270	0.280	0.270	0.295	320,000	88,200	0.2756	0.270	0.270	0.280	0.270	0.295	320,000	0.2756	-11.48%
2022-12-28	0	0.305	0.290	0.305	0.290	0.305	232,000	70,700	0.3047	0.305	0.290	0.305	0.290	0.305	232,000	0.3047	1.67%
2022-12-23	0	0.300	0.295	0.310	0.295	0.300	1,004,000	301,180	0.3000	0.300	0.295	0.310	0.295	0.300	1,004,000	0.3000	-6.25%
2022-12-22	0	0.320	0.295	0.320	-	-	0	0	-	0.320	0.295	0.320	-	-	0	-	0.00%
2022-12-21	0	0.320	0.295	0.320	0.290	0.320	396,000	124,600	0.3146	0.320	0.295	0.320	0.290	0.320	396,000	0.3146	1.59%
2022-12-20	0	0.315	0.290	0.315	0.295	0.315	208,000	65,440	0.3146	0.315	0.290	0.315	0.295	0.315	208,000	0.3146	0.00%
2022-12-19	0	0.315	0.290	0.315	-	-	0	0	-	0.315	0.290	0.315	-	-	0	-	0.00%
2022-12-16	0	0.315	0.290	0.315	0.315	0.315	200,000	63,000	0.3150	0.315	0.290	0.315	0.315	0.315	200,000	0.3150	1.61%
2022-12-15	0	0.310	0.295	0.310	0.310	0.310	572,000	177,320	0.3100	0.310	0.295	0.310	0.310	0.310	572,000	0.3100	1.64%
2022-12-14	0	0.305	0.295	0.325	0.305	0.315	680,000	210,600	0.3097	0.305	0.295	0.325	0.305	0.315	680,000	0.3097	0.00%
2022-12-13	0	0.305	0.290	0.310	0.290	0.315	468,000	146,380	0.3128	0.305	0.290	0.310	0.290	0.315	468,000	0.3128	-3.17%
2022-12-12	0	0.315	0.285	0.320	-	-	0	0	-	0.315	0.285	0.320	-	-	0	-	0.00%
2022-12-09	0	0.315	0.295	0.320	0.315	0.315	380,000	119,700	0.3150	0.315	0.295	0.320	0.315	0.315	380,000	0.3150	0.00%
2022-12-08	0	0.315	0.285	0.320	0.285	0.320	412,000	131,280	0.3186	0.315	0.285	0.320	0.285	0.320	412,000	0.3186	0.00%
2022-12-07	0	0.315	0.300	0.325	0.315	0.330	680,000	220,700	0.3246	0.315	0.300	0.325	0.315	0.330	680,000	0.3246	0.00%
2022-12-06	0	0.315	0.295	0.315	0.305	0.320	532,000	166,960	0.3138	0.315	0.295	0.315	0.305	0.320	532,000	0.3138	1.61%
2022-12-05	0	0.310	0.290	0.320	0.300	0.310	692,000	210,100	0.3036	0.310	0.290	0.320	0.300	0.310	692,000	0.3036	3.33%
2022-12-02	0	0.300	0.285	0.295	0.290	0.315	716,000	223,360	0.3120	0.300	0.285	0.295	0.290	0.315	716,000	0.3120	-3.23%
2022-12-01	0	0.310	0.300	0.320	0.310	0.320	672,000	209,280	0.3114	0.310	0.300	0.320	0.310	0.320	672,000	0.3114	0.00%
2022-11-30	0	0.310	0.280	0.315	0.285	0.325	364,000	116,920	0.3212	0.310	0.280	0.315	0.285	0.325	364,000	0.3212	0.00%
2022-11-29	0	0.310	0.280	0.295	0.280	0.310	12,000	3,560	0.2967	0.310	0.280	0.295	0.280	0.310	12,000	0.2967	-6.06%
2022-11-28	0	0.330	0.280	0.330	0.270	0.330	20,000	5,800	0.2900	0.330	0.280	0.330	0.270	0.330	20,000	0.2900	0.00%
2022-11-25	0	0.330	0.285	0.330	0.335	0.335	252,000	84,420	0.3350	0.330	0.285	0.330	0.335	0.335	252,000	0.3350	-1.49%
2022-11-24	0	0.335	0.270	0.335	0.335	0.335	240,000	80,400	0.3350	0.335	0.270	0.335	0.335	0.335	240,000	0.3350	0.00%
2022-11-23	0	0.335	0.305	0.340	0.335	0.335	472,000	158,120	0.3350	0.335	0.305	0.340	0.335	0.335	472,000	0.3350	0.00%
2022-11-22	0	0.335	0.300	0.335	0.300	0.345	1,108,000	354,420	0.3199	0.335	0.300	0.335	0.300	0.345	1,108,000	0.3199	13.56%
2022-11-21	0	0.295	0.295	0.325	0.295	0.310	88,000	26,180	0.2975	0.295	0.295	0.325	0.295	0.310	88,000	0.2975	-14.49%
2022-11-18	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	0.00%
2022-11-17	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	0.00%
2022-11-16	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	-1.43%
2022-11-15	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2022-11-14	0	0.350	0.315	0.350	0.350	0.350	152,000	53,200	0.3500	0.350	0.315	0.350	0.350	0.350	152,000	0.3500	0.00%
2022-11-11	0	0.350	0.310	0.350	0.355	0.355	152,000	53,960	0.3550	0.350	0.310	0.350	0.355	0.355	152,000	0.3550	-1.41%
2022-11-10	0	0.355	0.290	0.360	-	-	0	0	-	0.355	0.290	0.360	-	-	0	-	0.00%
2022-11-09	0	0.355	0.290	0.360	-	-	0	0	-	0.355	0.290	0.360	-	-	0	-	0.00%
2022-11-08	0	0.355	0.275	0.360	-	-	0	0	-	0.355	0.275	0.360	-	-	0	-	0.00%
2022-11-07	0	0.355	0.310	0.355	-	-	0	0	-	0.355	0.310	0.355	-	-	0	-	0.00%
2022-11-04	0	0.355	0.320	0.355	0.315	0.390	900,000	311,280	0.3459	0.355	0.320	0.355	0.315	0.390	900,000	0.3459	16.39%
2022-11-03	0	0.305	0.295	0.305	0.295	0.325	784,000	249,380	0.3181	0.305	0.295	0.305	0.295	0.325	784,000	0.3181	-3.17%
2022-11-02	0	0.315	0.275	0.315	0.315	0.325	420,000	134,920	0.3212	0.315	0.275	0.315	0.315	0.325	420,000	0.3212	-1.56%
2022-11-01	0	0.320	0.305	0.320	0.320	0.320	308,000	98,560	0.3200	0.320	0.305	0.320	0.320	0.320	308,000	0.3200	0.00%
2022-10-31	0	0.320	0.305	0.325	0.320	0.325	784,000	252,400	0.3219	0.320	0.305	0.325	0.320	0.325	784,000	0.3219	0.00%
2022-10-28	0	0.320	0.270	0.325	0.305	0.325	484,000	156,480	0.3233	0.320	0.270	0.325	0.305	0.325	484,000	0.3233	-1.54%
2022-10-27	0	0.325	0.305	0.330	0.325	0.325	680,000	221,000	0.3250	0.325	0.305	0.330	0.325	0.325	680,000	0.3250	0.00%
2022-10-26	0	0.325	0.280	0.330	0.325	0.325	680,000	221,000	0.3250	0.325	0.280	0.330	0.325	0.325	680,000	0.3250	1.56%
2022-10-25	0	0.320	0.260	0.330	0.320	0.330	796,000	258,680	0.3250	0.320	0.260	0.330	0.320	0.330	796,000	0.3250	0.00%
2022-10-24	0	0.320	0.285	0.320	0.330	0.335	380,000	127,180	0.3347	0.320	0.285	0.320	0.330	0.335	380,000	0.3347	-3.03%
2022-10-21	0	0.330	0.295	0.330	0.300	0.330	32,000	9,840	0.3075	0.330	0.295	0.330	0.300	0.330	32,000	0.3075	-2.94%
2022-10-20	0	0.340	0.305	0.340	0.285	0.340	652,000	220,600	0.3383	0.340	0.305	0.340	0.285	0.340	652,000	0.3383	1.49%
2022-10-19	0	0.335	0.295	0.340	0.335	0.350	1,160,000	392,300	0.3382	0.335	0.295	0.340	0.335	0.350	1,160,000	0.3382	-1.47%
2022-10-18	0	0.340	0.305	0.340	-	-	0	0	-	0.340	0.305	0.340	-	-	0	-	0.00%
2022-10-17	0	0.340	0.305	0.340	-	-	0	0	-	0.340	0.305	0.340	-	-	0	-	0.00%
2022-10-14	0	0.340	0.305	0.340	-	-	0	0	-	0.340	0.305	0.340	-	-	0	-	-1.45%
2022-10-13	0	0.345	0.315	0.345	0.345	0.345	468,000	161,460	0.3450	0.345	0.315	0.345	0.345	0.345	468,000	0.3450	0.00%
2022-10-12	0	0.345	0.315	0.345	0.310	0.345	8,000	2,620	0.3275	0.345	0.315	0.345	0.310	0.345	8,000	0.3275	-1.43%
2022-10-11	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2022-10-10	0	0.350	0.330	0.350	0.315	0.355	776,000	273,760	0.3528	0.350	0.330	0.350	0.315	0.355	776,000	0.3528	0.00%
2022-10-07	0	0.350	0.310	0.350	0.350	0.355	928,000	327,120	0.3525	0.350	0.310	0.350	0.350	0.355	928,000	0.3525	0.00%
2022-10-06	0	0.350	0.330	0.360	0.335	0.375	780,000	283,040	0.3629	0.350	0.330	0.360	0.335	0.375	780,000	0.3629	9.38%
2022-10-05	0	0.320	0.300	0.320	0.265	0.385	1,128,000	340,220	0.3016	0.320	0.300	0.320	0.265	0.385	1,128,000	0.3016	23.08%
2022-10-03	0	0.260	0.250	0.290	0.255	0.285	212,000	60,160	0.2838	0.260	0.250	0.290	0.255	0.285	212,000	0.2838	-5.45%
2022-09-30	0	0.275	0.260	0.280	0.280	0.285	104,000	29,620	0.2848	0.275	0.260	0.280	0.280	0.285	104,000	0.2848	-1.79%
2022-09-29	0	0.280	0.265	0.290	0.255	0.280	100,000	26,700	0.2670	0.280	0.265	0.290	0.255	0.280	100,000	0.2670	-6.67%
2022-09-28	0	0.300	0.280	0.300	0.300	0.300	632,000	189,600	0.3000	0.300	0.280	0.300	0.300	0.300	632,000	0.3000	0.00%
2022-09-27	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2022-09-26	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	-1.64%
2022-09-23	0	0.305	0.275	0.305	0.305	0.305	312,000	95,160	0.3050	0.305	0.275	0.305	0.305	0.305	312,000	0.3050	0.00%
2022-09-22	0	0.305	0.260	0.305	0.265	0.310	636,000	196,160	0.3084	0.305	0.260	0.305	0.265	0.310	636,000	0.3084	0.00%
2022-09-21	0	0.305	0.260	0.305	-	-	0	0	-	0.305	0.260	0.305	-	-	0	-	0.00%
2022-09-20	0	0.305	0.260	0.305	0.305	0.305	468,000	142,740	0.3050	0.305	0.260	0.305	0.305	0.305	468,000	0.3050	0.00%
2022-09-19	0	0.305	0.260	0.305	-	-	0	0	-	0.305	0.260	0.305	-	-	0	-	0.00%
2022-09-16	0	0.305	0.270	0.305	0.305	0.305	468,000	142,740	0.3050	0.305	0.270	0.305	0.305	0.305	468,000	0.3050	0.00%
2022-09-15	0	0.305	0.285	0.310	0.305	0.305	820,000	250,100	0.3050	0.305	0.285	0.310	0.305	0.305	820,000	0.3050	0.00%
2022-09-14	0	0.305	0.260	0.305	0.290	0.310	180,000	55,700	0.3094	0.305	0.260	0.305	0.290	0.310	180,000	0.3094	-1.61%
2022-09-13	0	0.310	0.305	0.315	0.310	0.315	812,000	254,780	0.3138	0.310	0.305	0.315	0.310	0.315	812,000	0.3138	0.00%
2022-09-09	0	0.310	0.295	0.315	0.310	0.315	628,000	196,400	0.3127	0.310	0.295	0.315	0.310	0.315	628,000	0.3127	1.64%
2022-09-08	0	0.305	0.290	0.315	0.300	0.315	840,000	259,720	0.3092	0.305	0.290	0.315	0.300	0.315	840,000	0.3092	0.00%
2022-09-07	0	0.305	0.260	0.310	0.270	0.310	384,000	117,460	0.3059	0.305	0.260	0.310	0.270	0.310	384,000	0.3059	5.17%
2022-09-06	0	0.290	0.270	0.290	0.280	0.325	916,000	276,220	0.3016	0.290	0.270	0.290	0.280	0.325	916,000	0.3016	-10.77%
2022-09-05	0	0.325	0.315	0.330	0.335	0.335	144,000	48,240	0.3350	0.325	0.315	0.330	0.335	0.335	144,000	0.3350	0.00%
2022-09-02	0	0.325	0.325	0.340	0.325	0.345	280,000	94,980	0.3392	0.325	0.325	0.340	0.325	0.345	280,000	0.3392	1.56%
2022-09-01	0	0.320	0.310	0.320	0.320	0.350	1,060,000	362,220	0.3417	0.320	0.310	0.320	0.320	0.350	1,060,000	0.3417	-7.25%
2022-08-31	0	0.345	0.300	0.350	0.310	0.355	208,000	73,620	0.3539	0.345	0.300	0.350	0.310	0.355	208,000	0.3539	-1.43%
2022-08-30	0	0.350	0.300	0.350	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	-1.41%
2022-08-29	0	0.355	0.340	0.360	0.340	0.355	824,000	288,380	0.3500	0.355	0.340	0.360	0.340	0.355	824,000	0.3500	-1.39%
2022-08-26	0	0.360	0.355	0.365	0.360	0.365	816,000	295,800	0.3625	0.360	0.355	0.365	0.360	0.365	816,000	0.3625	-1.37%
2022-08-25	0	0.365	0.350	0.365	0.355	0.380	600,000	227,000	0.3783	0.365	0.350	0.365	0.355	0.380	600,000	0.3783	4.29%
2022-08-24	0	0.350	0.350	0.365	0.350	0.380	784,000	288,700	0.3682	0.350	0.350	0.365	0.350	0.380	784,000	0.3682	-6.67%
2022-08-23	0	0.375	0.345	0.360	0.360	0.420	896,000	339,960	0.3794	0.375	0.345	0.360	0.360	0.420	896,000	0.3794	-1.32%
2022-08-22	0	0.380	0.370	0.380	0.375	0.405	740,000	285,900	0.3864	0.380	0.370	0.380	0.375	0.405	740,000	0.3864	-3.80%
2022-08-19	0	0.395	0.370	0.400	0.375	0.395	1,164,000	450,780	0.3873	0.395	0.370	0.400	0.375	0.395	1,164,000	0.3873	0.00%
2022-08-18	0	0.395	0.370	0.405	0.365	0.395	816,000	314,760	0.3857	0.395	0.370	0.405	0.365	0.395	816,000	0.3857	1.28%
2022-08-17	0	0.390	0.375	0.400	0.375	0.425	884,000	344,920	0.3902	0.390	0.375	0.400	0.375	0.425	884,000	0.3902	-3.70%
2022-08-16	0	0.405	0.375	0.405	0.350	0.405	936,000	342,800	0.3662	0.405	0.375	0.405	0.350	0.405	936,000	0.3662	8.00%
2022-08-15	0	0.375	0.360	0.375	0.375	0.400	944,000	367,780	0.3896	0.375	0.360	0.375	0.375	0.400	944,000	0.3896	-6.25%
2022-08-12	0	0.400	0.365	0.405	0.390	0.405	812,000	327,840	0.4037	0.400	0.365	0.405	0.390	0.405	812,000	0.4037	-1.23%
2022-08-11	0	0.405	0.370	0.405	0.370	0.405	824,000	308,700	0.3746	0.405	0.370	0.405	0.370	0.405	824,000	0.3746	8.00%
2022-08-10	0	0.375	0.375	0.390	0.375	0.445	888,000	349,660	0.3938	0.375	0.375	0.390	0.375	0.445	888,000	0.3938	-3.85%
2022-08-09	0	0.390	0.370	0.395	0.370	0.390	900,000	346,200	0.3847	0.390	0.370	0.395	0.370	0.390	900,000	0.3847	4.00%
2022-08-08	0	0.375	0.375	0.395	0.365	0.460	784,000	307,500	0.3922	0.375	0.375	0.395	0.365	0.460	784,000	0.3922	-6.25%
2022-08-05	0	0.400	0.375	0.435	0.385	0.455	832,000	349,640	0.4202	0.400	0.375	0.435	0.385	0.455	832,000	0.4202	2.56%
2022-08-04	0	0.390	0.355	0.395	0.365	0.420	1,004,000	402,060	0.4005	0.390	0.355	0.395	0.365	0.420	1,004,000	0.4005	0.00%
2022-08-03	0	0.390	0.365	0.395	0.365	0.450	836,000	357,120	0.4272	0.390	0.365	0.395	0.365	0.450	836,000	0.4272	-2.50%
2022-08-02	0	0.400	0.390	0.410	0.400	0.455	800,000	344,060	0.4301	0.400	0.390	0.410	0.400	0.455	800,000	0.4301	-5.88%
2022-08-01	0	0.425	0.400	0.425	0.405	0.460	952,000	424,120	0.4455	0.425	0.400	0.425	0.405	0.460	952,000	0.4455	-8.60%
2022-07-29	0	0.465	0.425	0.465	0.425	0.490	1,012,000	465,520	0.4600	0.465	0.425	0.465	0.425	0.490	1,012,000	0.4600	9.41%
2022-07-28	0	0.425	0.405	0.425	0.335	0.500	2,280,000	930,980	0.4083	0.425	0.405	0.425	0.335	0.500	2,280,000	0.4083	23.19%
2022-07-27	0	0.345	0.305	0.345	0.330	0.345	964,000	318,840	0.3307	0.345	0.305	0.345	0.330	0.345	964,000	0.3307	0.00%
2022-07-26	0	0.345	0.300	0.345	0.295	0.345	880,000	262,920	0.2988	0.345	0.300	0.345	0.295	0.345	880,000	0.2988	15.00%
2022-07-25	0	0.300	0.295	0.300	0.300	0.310	840,000	255,400	0.3040	0.300	0.295	0.300	0.300	0.310	840,000	0.3040	-1.64%
2022-07-22	0	0.305	0.270	0.310	0.300	0.310	848,000	260,660	0.3074	0.305	0.270	0.310	0.300	0.310	848,000	0.3074	0.00%
2022-07-21	0	0.305	0.300	0.305	0.305	0.310	448,000	138,860	0.3100	0.305	0.300	0.305	0.305	0.310	448,000	0.3100	-1.61%
2022-07-20	0	0.310	0.295	0.315	0.295	0.315	924,000	281,740	0.3049	0.310	0.295	0.315	0.295	0.315	924,000	0.3049	-1.59%
2022-07-19	0	0.315	0.270	0.315	0.310	0.315	904,000	280,280	0.3100	0.315	0.270	0.315	0.310	0.315	904,000	0.3100	1.61%
2022-07-18	0	0.310	0.295	0.310	0.305	0.310	940,000	290,160	0.3087	0.310	0.295	0.310	0.305	0.310	940,000	0.3087	0.00%
2022-07-15	0	0.310	0.255	0.315	0.290	0.310	844,000	250,020	0.2962	0.310	0.255	0.315	0.290	0.310	844,000	0.2962	5.08%
2022-07-14	0	0.295	0.280	0.300	0.295	0.310	720,000	216,580	0.3008	0.295	0.280	0.300	0.295	0.310	720,000	0.3008	-4.84%
2022-07-13	0	0.310	0.310	0.320	0.310	0.345	896,000	299,300	0.3340	0.310	0.310	0.320	0.310	0.345	896,000	0.3340	-12.68%
2022-07-12	0	0.355	0.350	0.375	0.350	0.375	816,000	289,280	0.3545	0.355	0.350	0.375	0.350	0.375	816,000	0.3545	-5.33%
2022-07-11	0	0.375	0.305	0.380	0.365	0.385	800,000	299,360	0.3742	0.375	0.305	0.380	0.365	0.385	800,000	0.3742	-1.32%
2022-07-08	0	0.380	0.340	0.380	0.355	0.380	820,000	294,700	0.3594	0.380	0.340	0.380	0.355	0.380	820,000	0.3594	8.57%
2022-07-07	0	0.350	0.340	0.365	0.345	0.375	648,000	229,620	0.3544	0.350	0.340	0.365	0.345	0.375	648,000	0.3544	-2.78%
2022-07-06	0	0.360	0.360	0.380	0.360	0.390	920,000	338,360	0.3678	0.360	0.360	0.380	0.360	0.390	920,000	0.3678	-10.00%
2022-07-05	0	0.400	0.390	0.400	0.400	0.425	1,188,030	498,751	0.4198	0.400	0.390	0.400	0.400	0.425	1,188,030	0.4198	-5.88%
2022-07-04	0	0.425	0.405	0.430	0.425	0.430	840,000	357,040	0.4250	0.425	0.405	0.430	0.425	0.430	840,000	0.4250	1.19%
2022-06-30	0	0.420	0.395	0.425	0.415	0.425	848,000	354,080	0.4175	0.420	0.395	0.425	0.415	0.425	848,000	0.4175	5.00%
2022-06-29	0	0.400	0.370	0.425	0.385	0.415	984,000	382,880	0.3891	0.400	0.370	0.425	0.385	0.415	984,000	0.3891	-2.44%
2022-06-28	0	0.410	0.400	0.425	0.405	0.420	948,000	391,360	0.4128	0.410	0.400	0.425	0.405	0.420	948,000	0.4128	-2.38%
2022-06-27	0	0.420	0.400	0.425	0.405	0.425	812,000	335,580	0.4133	0.420	0.400	0.425	0.405	0.425	812,000	0.4133	3.70%
2022-06-24	0	0.405	0.395	0.405	0.400	0.430	848,000	356,860	0.4208	0.405	0.395	0.405	0.400	0.430	848,000	0.4208	-4.71%
2022-06-23	0	0.425	0.415	0.430	0.425	0.430	840,000	359,700	0.4282	0.425	0.415	0.430	0.425	0.430	840,000	0.4282	-1.16%
2022-06-22	0	0.430	0.415	0.430	0.415	0.435	812,000	350,380	0.4315	0.430	0.415	0.430	0.415	0.435	812,000	0.4315	-1.15%
2022-06-21	0	0.435	0.420	0.440	0.435	0.455	948,000	420,780	0.4439	0.435	0.420	0.440	0.435	0.455	948,000	0.4439	2.35%
2022-06-20	0	0.425	0.420	0.425	0.410	0.445	1,132,000	476,320	0.4208	0.425	0.420	0.425	0.410	0.445	1,132,000	0.4208	0.00%
2022-06-17	0	0.425	0.405	0.430	0.425	0.440	808,000	350,600	0.4339	0.425	0.405	0.430	0.425	0.440	808,000	0.4339	-3.41%
2022-06-16	0	0.440	0.415	0.445	0.440	0.460	748,000	334,700	0.4475	0.440	0.415	0.445	0.440	0.460	748,000	0.4475	-3.30%
2022-06-15	0	0.455	0.425	0.475	0.455	0.460	844,000	386,120	0.4575	0.455	0.425	0.475	0.455	0.460	844,000	0.4575	-1.09%
2022-06-14	0	0.460	0.425	0.475	0.425	0.460	848,000	374,920	0.4421	0.460	0.425	0.475	0.425	0.460	848,000	0.4421	4.55%
2022-06-13	0	0.440	0.425	0.440	0.460	0.465	844,000	390,840	0.4631	0.440	0.425	0.440	0.460	0.465	844,000	0.4631	-5.38%
2022-06-10	0	0.465	0.425	0.475	0.465	0.470	780,000	363,200	0.4656	0.465	0.425	0.475	0.465	0.470	780,000	0.4656	-1.06%
2022-06-09	0	0.470	0.425	0.475	0.450	0.470	828,000	379,780	0.4587	0.470	0.425	0.475	0.450	0.470	828,000	0.4587	-1.05%
2022-06-08	0	0.475	0.420	0.475	0.445	0.475	848,000	384,800	0.4538	0.475	0.420	0.475	0.445	0.475	848,000	0.4538	5.56%
2022-06-07	0	0.450	0.425	0.475	0.445	0.450	800,000	358,000	0.4475	0.450	0.425	0.475	0.445	0.450	800,000	0.4475	1.12%
2022-06-06	0	0.445	0.425	0.475	0.445	0.465	880,000	400,160	0.4547	0.445	0.425	0.475	0.445	0.465	880,000	0.4547	-3.26%
2022-06-02	0	0.460	0.420	0.470	0.445	0.460	820,000	372,520	0.4543	0.460	0.420	0.470	0.445	0.460	820,000	0.4543	-1.08%
2022-06-01	0	0.465	0.420	0.475	0.455	0.465	844,000	384,460	0.4555	0.465	0.420	0.475	0.455	0.465	844,000	0.4555	0.00%
2022-05-31	0	0.465	0.425	0.480	0.460	0.475	860,000	396,620	0.4612	0.465	0.425	0.480	0.460	0.475	860,000	0.4612	1.09%
2022-05-30	0	0.460	0.415	0.465	0.430	0.460	868,000	375,820	0.4330	0.460	0.415	0.465	0.430	0.460	868,000	0.4330	8.24%
2022-05-27	0	0.425	0.415	0.435	0.425	0.435	816,000	351,240	0.4304	0.425	0.415	0.435	0.425	0.435	816,000	0.4304	0.00%
2022-05-26	0	0.425	0.415	0.450	0.415	0.425	812,000	345,060	0.4250	0.425	0.415	0.450	0.415	0.425	812,000	0.4250	2.41%
2022-05-25	0	0.415	0.415	0.450	0.415	0.415	12,000	4,980	0.4150	0.415	0.415	0.450	0.415	0.415	12,000	0.4150	0.00%
2022-05-24	0	0.415	0.415	0.420	0.415	0.425	576,000	242,240	0.4206	0.415	0.415	0.420	0.415	0.425	576,000	0.4206	-6.74%
2022-05-23	0	0.445	0.420	0.460	-	-	0	0	-	0.445	0.420	0.460	-	-	0	-	-1.11%
2022-05-20	0	0.450	0.425	0.450	0.425	0.460	1,260,000	563,300	0.4471	0.450	0.425	0.450	0.425	0.460	1,260,000	0.4471	8.43%
2022-05-19	0	0.415	0.415	0.470	0.415	0.415	4,000	1,660	0.4150	0.415	0.415	0.470	0.415	0.415	4,000	0.4150	0.00%
2022-05-18	0	0.415	0.415	0.470	0.415	0.415	8,000	3,320	0.4150	0.415	0.415	0.470	0.415	0.415	8,000	0.4150	-1.19%
2022-05-17	0	0.420	0.415	0.420	-	-	0	0	-	0.420	0.415	0.420	-	-	0	-	-1.18%
2022-05-16	0	0.425	0.415	0.430	-	-	0	0	-	0.425	0.415	0.430	-	-	0	-	0.00%
2022-05-13	0	0.425	0.415	0.430	0.425	0.425	892,000	374,740	0.4201	0.425	0.415	0.430	0.425	0.425	892,000	0.4201	0.00%
2022-05-12	0	0.425	0.420	0.430	0.420	0.430	72,000	30,380	0.4219	0.425	0.420	0.430	0.420	0.430	72,000	0.4219	-9.57%
2022-05-11	0	0.470	0.415	0.470	0.405	0.470	1,264,000	557,880	0.4414	0.470	0.415	0.470	0.405	0.470	1,264,000	0.4414	9.30%
2022-05-10	0	0.430	0.415	0.440	-	-	0	0	-	0.430	0.415	0.440	-	-	0	-	0.00%
2022-05-06	0	0.430	0.415	0.430	0.415	0.430	252,000	106,440	0.4224	0.430	0.415	0.430	0.415	0.430	252,000	0.4224	-1.15%
2022-05-05	0	0.435	0.415	0.435	0.420	0.445	240,000	103,800	0.4325	0.435	0.415	0.435	0.420	0.445	240,000	0.4325	4.82%
2022-05-04	0	0.415	0.410	0.450	0.410	0.465	224,000	98,460	0.4396	0.415	0.410	0.450	0.410	0.465	224,000	0.4396	-13.54%
2022-05-03	0	0.480	0.425	0.480	0.440	0.480	136,000	63,840	0.4694	0.480	0.425	0.480	0.440	0.480	136,000	0.4694	9.09%
2022-04-29	0	0.440	0.390	0.445	-	-	0	0	-	0.440	0.390	0.445	-	-	0	-	0.00%
2022-04-28	0	0.440	0.390	0.445	0.440	0.440	744,000	327,360	0.4400	0.440	0.390	0.445	0.440	0.440	744,000	0.4400	3.53%
2022-04-27	0	0.425	0.390	0.425	0.410	0.425	248,000	102,300	0.4125	0.425	0.390	0.425	0.410	0.425	248,000	0.4125	-1.16%
2022-04-26	0	0.430	0.425	0.430	-	-	0	0	-	0.430	0.425	0.430	-	-	0	-	-2.27%
2022-04-25	0	0.440	0.425	0.440	-	-	620,000	266,600	0.4300	0.440	0.425	0.440	-	-	620,000	0.4300	-1.12%
2022-04-22	0	0.445	0.425	0.445	0.445	0.445	648,000	281,880	0.4350	0.445	0.425	0.445	0.445	0.445	648,000	0.4350	1.14%
2022-04-21	0	0.440	0.425	0.450	-	-	0	0	-	0.440	0.425	0.450	-	-	0	-	0.00%
2022-04-20	0	0.440	0.430	0.460	0.440	0.440	4,000	1,760	0.4400	0.440	0.430	0.460	0.440	0.440	4,000	0.4400	-2.22%
2022-04-19	0	0.450	0.425	0.480	-	-	0	0	-	0.450	0.425	0.480	-	-	0	-	0.00%
2022-04-14	0	0.450	0.425	0.480	-	-	0	0	-	0.450	0.425	0.480	-	-	0	-	0.00%
2022-04-13	0	0.450	0.425	0.480	-	-	0	0	-	0.450	0.425	0.480	-	-	0	-	0.00%
2022-04-12	0	0.450	0.425	0.480	-	-	0	0	-	0.450	0.425	0.480	-	-	0	-	0.00%
2022-04-11	0	0.450	0.425	0.480	-	-	0	0	-	0.450	0.425	0.480	-	-	0	-	0.00%
2022-04-08	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2022-04-07	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2022-04-06	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2022-04-04	0	0.450	0.425	0.450	0.450	0.450	8,000	3,600	0.4500	0.450	0.425	0.450	0.450	0.450	8,000	0.4500	0.00%
2022-04-01	0	0.450	0.425	0.470	-	-	0	0	-	0.450	0.425	0.470	-	-	0	-	0.00%
2022-03-31	0	0.450	0.425	0.470	0.410	0.450	1,564,030	692,171	0.4426	0.450	0.425	0.470	0.410	0.450	1,564,030	0.4426	0.00%
2022-03-30	0	0.450	0.440	0.480	0.450	0.495	1,208,000	573,860	0.4750	0.450	0.440	0.480	0.450	0.495	1,208,000	0.4750	-7.22%
2022-03-29	0	0.485	0.430	0.490	0.480	0.495	936,000	457,400	0.4887	0.485	0.430	0.490	0.480	0.495	936,000	0.4887	1.04%
2022-03-28	0	0.480	0.435	0.480	0.460	0.500	940,000	453,220	0.4821	0.480	0.435	0.480	0.460	0.500	940,000	0.4821	10.34%
2022-03-25	0	0.435	0.435	0.460	0.420	0.470	528,000	227,100	0.4301	0.435	0.435	0.460	0.420	0.470	528,000	0.4301	1.16%
2022-03-24	0	0.430	0.420	0.440	0.420	0.440	216,000	91,960	0.4257	0.430	0.420	0.440	0.420	0.440	216,000	0.4257	-3.37%
2022-03-23	0	0.445	0.430	0.445	0.440	0.480	1,180,000	542,660	0.4599	0.445	0.430	0.445	0.440	0.480	1,180,000	0.4599	-5.32%
2022-03-22	0	0.470	0.460	0.480	0.455	0.485	2,520,000	1,187,780	0.4713	0.470	0.460	0.480	0.455	0.485	2,520,000	0.4713	3.30%
2022-03-21	0	0.455	0.450	0.470	0.455	0.495	1,140,000	554,440	0.4864	0.455	0.450	0.470	0.455	0.495	1,140,000	0.4864	-8.08%
2022-03-18	0	0.495	0.460	0.495	0.495	0.495	1,088,000	538,560	0.4950	0.495	0.460	0.495	0.495	0.495	1,088,000	0.4950	-1.00%
2022-03-17	0	0.500	0.425	0.500	0.495	0.500	1,276,000	631,760	0.4951	0.500	0.425	0.500	0.495	0.500	1,276,000	0.4951	1.01%
2022-03-16	0	0.495	0.425	0.495	0.490	0.495	1,084,000	535,080	0.4936	0.495	0.425	0.495	0.490	0.495	1,084,000	0.4936	1.02%
2022-03-15	0	0.490	0.455	0.490	0.490	0.495	1,408,000	694,640	0.4934	0.490	0.455	0.490	0.490	0.495	1,408,000	0.4934	-1.01%
2022-03-14	0	0.495	0.465	0.495	0.495	0.500	1,228,000	607,900	0.4950	0.495	0.465	0.495	0.495	0.500	1,228,000	0.4950	0.00%
2022-03-11	0	0.495	0.455	0.500	0.490	0.500	1,436,000	710,860	0.4950	0.495	0.455	0.500	0.490	0.500	1,436,000	0.4950	-1.00%
2022-03-10	0	0.500	0.470	0.500	0.490	0.500	1,196,000	593,400	0.4962	0.500	0.470	0.500	0.490	0.500	1,196,000	0.4962	1.01%
2022-03-09	0	0.495	0.435	0.495	0.450	0.500	2,136,000	1,005,660	0.4708	0.495	0.435	0.495	0.450	0.500	2,136,000	0.4708	6.45%
2022-03-08	0	0.465	0.425	0.465	0.460	0.470	1,072,000	497,240	0.4638	0.465	0.425	0.465	0.460	0.470	1,072,000	0.4638	-1.06%
2022-03-07	0	0.470	0.425	0.470	0.465	0.470	1,188,000	555,400	0.4675	0.470	0.425	0.470	0.465	0.470	1,188,000	0.4675	0.00%
2022-03-04	0	0.470	0.445	0.470	0.435	0.480	1,320,000	609,640	0.4618	0.470	0.445	0.470	0.435	0.480	1,320,000	0.4618	3.30%
2022-03-03	0	0.455	0.455	0.480	0.455	0.510	1,720,000	831,020	0.4832	0.455	0.455	0.480	0.455	0.510	1,720,000	0.4832	-7.14%
2022-03-02	0	0.490	0.475	0.490	0.470	0.520	1,044,000	519,260	0.4974	0.490	0.475	0.490	0.470	0.520	1,044,000	0.4974	-2.00%
2022-03-01	0	0.500	0.460	0.510	0.470	0.510	1,340,000	647,360	0.4831	0.500	0.460	0.510	0.470	0.510	1,340,000	0.4831	5.26%
2022-02-28	0	0.475	0.465	0.475	0.475	0.500	1,284,000	625,420	0.4871	0.475	0.465	0.475	0.475	0.500	1,284,000	0.4871	-5.00%
2022-02-25	0	0.500	0.435	0.500	0.510	0.520	1,316,000	671,240	0.5101	0.500	0.435	0.500	0.510	0.520	1,316,000	0.5101	-1.96%
2022-02-24	0	0.510	0.475	0.510	0.510	0.510	1,368,000	697,680	0.5100	0.510	0.475	0.510	0.510	0.510	1,368,000	0.5100	0.00%
2022-02-23	0	0.510	0.480	0.510	0.510	0.520	1,316,000	671,240	0.5101	0.510	0.480	0.510	0.510	0.520	1,316,000	0.5101	0.00%
2022-02-22	0	0.510	0.475	0.510	0.495	0.540	1,340,000	668,800	0.4991	0.510	0.475	0.510	0.495	0.540	1,340,000	0.4991	2.00%
2022-02-21	0	0.500	0.490	0.500	0.495	0.560	1,736,000	914,020	0.5265	0.500	0.490	0.500	0.495	0.560	1,736,000	0.5265	-10.71%
2022-02-18	0	0.560	0.540	0.560	0.550	0.620	1,296,000	753,720	0.5816	0.560	0.540	0.560	0.550	0.620	1,296,000	0.5816	-9.68%
2022-02-17	0	0.620	0.580	0.620	0.480	0.620	3,964,000	2,241,640	0.5655	0.620	0.580	0.620	0.480	0.620	3,964,000	0.5655	24.00%
2022-02-16	0	0.500	0.435	0.500	0.415	0.520	1,816,000	774,380	0.4264	0.500	0.435	0.500	0.415	0.520	1,816,000	0.4264	20.48%
2022-02-15	0	0.415	0.375	0.420	0.410	0.420	1,200,000	496,740	0.4140	0.415	0.375	0.420	0.410	0.420	1,200,000	0.4140	0.00%
2022-02-14	0	0.415	0.385	0.420	0.400	0.420	1,212,000	491,320	0.4054	0.415	0.385	0.420	0.400	0.420	1,212,000	0.4054	3.75%
2022-02-11	0	0.400	0.380	0.400	0.400	0.420	1,240,000	515,880	0.4160	0.400	0.380	0.400	0.400	0.420	1,240,000	0.4160	-3.61%
2022-02-10	0	0.415	0.400	0.420	0.410	0.420	1,212,000	501,480	0.4138	0.415	0.400	0.420	0.410	0.420	1,212,000	0.4138	3.75%
2022-02-09	0	0.400	0.400	0.440	0.395	0.400	1,156,000	457,260	0.3956	0.400	0.400	0.440	0.395	0.400	1,156,000	0.3956	0.00%
2022-02-08	0	0.400	0.325	0.400	0.395	0.400	1,028,000	406,160	0.3951	0.400	0.325	0.400	0.395	0.400	1,028,000	0.3951	0.00%
2022-02-07	0	0.400	0.305	0.400	0.395	0.400	1,016,000	403,900	0.3975	0.400	0.305	0.400	0.395	0.400	1,016,000	0.3975	0.00%
2022-02-04	0	0.400	0.355	0.400	0.390	0.400	1,480,000	586,980	0.3966	0.400	0.355	0.400	0.390	0.400	1,480,000	0.3966	0.00%
2022-01-31	0	0.400	0.350	0.400	0.400	0.400	476,000	190,400	0.4000	0.400	0.350	0.400	0.400	0.400	476,000	0.4000	0.00%
2022-01-28	0	0.400	0.385	0.395	0.400	0.420	996,000	407,460	0.4091	0.400	0.385	0.395	0.400	0.420	996,000	0.4091	-4.76%
2022-01-27	0	0.420	0.375	0.420	0.400	0.425	1,004,000	422,760	0.4211	0.420	0.375	0.420	0.400	0.425	1,004,000	0.4211	-2.33%
2022-01-26	0	0.430	0.385	0.430	0.415	0.435	1,368,000	586,520	0.4287	0.430	0.385	0.430	0.415	0.435	1,368,000	0.4287	0.00%
2022-01-25	0	0.430	0.340	0.450	0.430	0.450	1,324,000	593,520	0.4483	0.430	0.340	0.450	0.430	0.450	1,324,000	0.4483	-3.37%
2022-01-24	0	0.445	0.430	0.455	0.440	0.450	1,332,000	590,740	0.4435	0.445	0.430	0.455	0.440	0.450	1,332,000	0.4435	-3.26%
2022-01-21	0	0.460	0.430	0.490	0.455	0.465	1,332,000	610,560	0.4584	0.460	0.430	0.490	0.455	0.465	1,332,000	0.4584	1.10%
2022-01-20	0	0.455	0.430	0.475	0.440	0.455	1,316,000	589,220	0.4477	0.455	0.430	0.475	0.440	0.455	1,316,000	0.4477	0.00%
2022-01-19	0	0.455	0.430	0.460	0.450	0.455	1,220,000	552,960	0.4532	0.455	0.430	0.460	0.450	0.455	1,220,000	0.4532	1.11%
2022-01-18	0	0.450	0.430	0.480	0.450	0.460	1,332,000	607,000	0.4557	0.450	0.430	0.480	0.450	0.460	1,332,000	0.4557	-1.10%
2022-01-17	0	0.455	0.440	0.460	0.450	0.465	1,368,000	632,660	0.4625	0.455	0.440	0.460	0.450	0.465	1,368,000	0.4625	-3.19%
2022-01-14	0	0.470	0.435	0.485	0.460	0.470	1,360,000	638,240	0.4693	0.470	0.435	0.485	0.460	0.470	1,360,000	0.4693	-1.05%
2022-01-13	0	0.475	0.445	0.495	0.460	0.485	1,240,000	590,520	0.4762	0.475	0.445	0.495	0.460	0.485	1,240,000	0.4762	-3.06%
2022-01-12	0	0.490	0.435	0.495	0.470	0.490	1,428,000	677,180	0.4742	0.490	0.435	0.495	0.470	0.490	1,428,000	0.4742	3.16%
2022-01-11	0	0.475	0.470	0.475	0.455	0.485	1,288,000	606,780	0.4711	0.475	0.470	0.475	0.455	0.485	1,288,000	0.4711	0.00%
2022-01-10	0	0.475	0.440	0.475	0.450	0.480	1,348,000	632,200	0.4690	0.475	0.440	0.475	0.450	0.480	1,348,000	0.4690	2.15%
2022-01-07	0	0.465	0.430	0.475	0.455	0.480	1,368,000	637,080	0.4657	0.465	0.430	0.475	0.455	0.480	1,368,000	0.4657	-1.06%
2022-01-06	0	0.470	0.440	0.470	0.405	0.470	1,460,000	640,920	0.4390	0.470	0.440	0.470	0.405	0.470	1,460,000	0.4390	9.30%
2022-01-05	0	0.430	0.420	0.430	0.430	0.475	1,276,000	596,420	0.4674	0.430	0.420	0.430	0.430	0.475	1,276,000	0.4674	-7.53%
2022-01-04	0	0.465	0.430	0.465	0.430	0.470	1,196,000	543,900	0.4548	0.465	0.430	0.465	0.430	0.470	1,196,000	0.4548	8.14%
2022-01-03	0	0.430	0.430	0.455	0.430	0.480	1,316,000	609,360	0.4630	0.430	0.430	0.455	0.430	0.480	1,316,000	0.4630	-11.34%
2021-12-31	0	0.485	0.430	0.495	0.480	0.490	788,000	379,440	0.4815	0.485	0.430	0.495	0.480	0.490	788,000	0.4815	2.11%
2021-12-30	0	0.475	0.430	0.480	0.445	0.490	1,156,000	533,100	0.4612	0.475	0.430	0.480	0.445	0.490	1,156,000	0.4612	6.74%
2021-12-29	0	0.445	0.375	0.475	0.440	0.445	1,400,000	619,500	0.4425	0.445	0.375	0.475	0.440	0.445	1,400,000	0.4425	1.14%
2021-12-28	0	0.440	0.360	0.475	0.440	0.450	1,588,000	709,820	0.4470	0.440	0.360	0.475	0.440	0.450	1,588,000	0.4470	-1.12%
2021-12-24	0	0.445	0.340	0.445	0.445	0.445	500,000	222,500	0.4450	0.445	0.340	0.445	0.445	0.445	500,000	0.4450	0.00%
2021-12-23	0	0.445	0.410	0.445	0.440	0.450	1,360,000	601,020	0.4419	0.445	0.410	0.445	0.440	0.450	1,360,000	0.4419	2.30%
2021-12-22	0	0.435	0.335	0.440	0.435	0.440	1,308,000	569,040	0.4350	0.435	0.335	0.440	0.435	0.440	1,308,000	0.4350	-1.14%
2021-12-21	0	0.440	0.400	0.440	0.420	0.440	1,312,000	553,360	0.4218	0.440	0.400	0.440	0.420	0.440	1,312,000	0.4218	7.32%
2021-12-20	0	0.410	0.385	0.440	0.400	0.440	1,776,000	778,460	0.4383	0.410	0.385	0.440	0.400	0.440	1,776,000	0.4383	-6.82%
2021-12-17	0	0.440	0.375	0.440	0.440	0.445	1,736,000	768,200	0.4425	0.440	0.375	0.440	0.440	0.445	1,736,000	0.4425	-1.12%
2021-12-16	0	0.445	0.420	0.445	0.445	0.450	1,752,000	779,700	0.4450	0.445	0.420	0.445	0.445	0.450	1,752,000	0.4450	0.00%
2021-12-15	0	0.445	0.430	0.445	0.440	0.445	1,492,000	659,480	0.4420	0.445	0.430	0.445	0.440	0.445	1,492,000	0.4420	1.14%
2021-12-14	0	0.440	0.400	0.450	0.435	0.440	1,508,000	656,040	0.4350	0.440	0.400	0.450	0.435	0.440	1,508,000	0.4350	1.15%
2021-12-13	0	0.435	0.375	0.440	0.435	0.440	1,508,000	656,040	0.4350	0.435	0.375	0.440	0.435	0.440	1,508,000	0.4350	0.00%
2021-12-10	0	0.435	0.375	0.440	0.420	0.435	1,916,000	830,380	0.4334	0.435	0.375	0.440	0.420	0.435	1,916,000	0.4334	1.16%
2021-12-09	0	0.430	0.375	0.435	0.430	0.435	1,516,000	651,940	0.4300	0.430	0.375	0.435	0.430	0.435	1,516,000	0.4300	-1.15%
2021-12-08	0	0.435	0.410	0.440	0.435	0.440	1,528,000	664,720	0.4350	0.435	0.410	0.440	0.435	0.440	1,528,000	0.4350	0.00%
2021-12-07	0	0.435	0.390	0.435	0.435	0.435	1,404,000	610,740	0.4350	0.435	0.390	0.435	0.435	0.435	1,404,000	0.4350	1.16%
2021-12-06	0	0.430	0.430	0.440	0.400	0.440	1,276,000	561,160	0.4398	0.430	0.430	0.440	0.400	0.440	1,276,000	0.4398	-2.27%
2021-12-03	0	0.440	0.440	0.445	0.435	0.450	1,460,000	644,260	0.4413	0.440	0.440	0.445	0.435	0.450	1,460,000	0.4413	0.00%
2021-12-02	0	0.440	0.380	0.440	0.440	0.445	1,432,000	631,900	0.4413	0.440	0.380	0.440	0.440	0.445	1,432,000	0.4413	-1.12%
2021-12-01	0	0.445	0.380	0.445	0.440	0.445	1,320,000	584,120	0.4425	0.445	0.380	0.445	0.440	0.445	1,320,000	0.4425	1.14%
2021-11-30	0	0.440	-	0.440	0.440	0.450	2,148,000	952,660	0.4435	0.440	-	0.440	0.440	0.450	2,148,000	0.4435	-1.12%
2021-11-29	0	0.445	0.400	0.450	0.440	0.445	1,132,000	498,160	0.4401	0.445	0.400	0.450	0.440	0.445	1,132,000	0.4401	0.00%
2021-11-26	0	0.445	0.380	0.445	0.445	0.450	1,328,000	591,020	0.4450	0.445	0.380	0.445	0.445	0.450	1,328,000	0.4450	0.00%
2021-11-25	0	0.445	0.410	0.445	0.445	0.455	1,120,000	505,000	0.4509	0.445	0.410	0.445	0.445	0.455	1,120,000	0.4509	0.00%
2021-11-24	0	0.445	0.410	0.450	0.420	0.450	1,688,000	755,200	0.4474	0.445	0.410	0.450	0.420	0.450	1,688,000	0.4474	-1.11%
2021-11-23	0	0.450	0.425	0.455	0.450	0.455	1,340,000	605,840	0.4521	0.450	0.425	0.455	0.450	0.455	1,340,000	0.4521	-1.10%
2021-11-22	0	0.455	0.420	0.460	0.455	0.460	1,320,000	601,600	0.4558	0.455	0.420	0.460	0.455	0.460	1,320,000	0.4558	2.25%
2021-11-19	0	0.445	0.430	0.450	0.420	0.445	1,740,000	770,600	0.4429	0.445	0.430	0.450	0.420	0.445	1,740,000	0.4429	-2.20%
2021-11-18	0	0.455	0.430	0.460	0.455	0.460	1,328,000	607,060	0.4571	0.455	0.430	0.460	0.455	0.460	1,328,000	0.4571	0.00%
2021-11-17	0	0.455	0.430	0.460	0.425	0.470	1,608,000	743,380	0.4623	0.455	0.430	0.460	0.425	0.470	1,608,000	0.4623	-1.09%
2021-11-16	0	0.460	0.445	0.465	0.435	0.465	1,644,000	751,060	0.4568	0.460	0.445	0.465	0.435	0.465	1,644,000	0.4568	2.22%
2021-11-15	0	0.450	0.440	0.470	0.440	0.470	1,632,000	729,860	0.4472	0.450	0.440	0.470	0.440	0.470	1,632,000	0.4472	-6.25%
2021-11-12	0	0.480	0.445	0.480	0.475	0.480	1,464,000	697,880	0.4767	0.480	0.445	0.480	0.475	0.480	1,464,000	0.4767	0.00%
2021-11-11	0	0.480	0.440	0.485	0.480	0.480	1,424,000	683,520	0.4800	0.480	0.440	0.485	0.480	0.480	1,424,000	0.4800	0.00%
2021-11-10	0	0.480	0.445	0.485	0.480	0.485	1,528,000	733,460	0.4800	0.480	0.445	0.485	0.480	0.485	1,528,000	0.4800	0.00%
2021-11-09	0	0.480	0.435	0.480	0.480	0.485	1,440,000	691,420	0.4802	0.480	0.435	0.480	0.480	0.485	1,440,000	0.4802	0.00%
2021-11-08	0	0.480	0.450	0.485	0.480	0.490	1,328,000	640,780	0.4825	0.480	0.450	0.485	0.480	0.490	1,328,000	0.4825	-1.03%
2021-11-05	0	0.485	0.480	0.485	0.470	0.485	1,380,000	661,020	0.4790	0.485	0.480	0.485	0.470	0.485	1,380,000	0.4790	2.11%
2021-11-04	0	0.475	0.475	0.490	0.470	0.475	1,400,000	658,100	0.4701	0.475	0.475	0.490	0.470	0.475	1,400,000	0.4701	1.06%
2021-11-03	0	0.470	0.445	0.470	0.445	0.470	1,400,000	635,000	0.4536	0.470	0.445	0.470	0.445	0.470	1,400,000	0.4536	5.62%
2021-11-02	0	0.445	0.440	0.450	0.445	0.450	1,948,000	869,300	0.4463	0.445	0.440	0.450	0.445	0.450	1,948,000	0.4463	1.14%
2021-11-01	0	0.440	0.435	0.445	0.440	0.445	1,256,000	553,280	0.4405	0.440	0.435	0.445	0.440	0.445	1,256,000	0.4405	1.15%
2021-10-29	0	0.435	0.435	0.440	0.435	0.445	1,592,000	700,480	0.4400	0.435	0.435	0.440	0.435	0.445	1,592,000	0.4400	-1.14%
2021-10-28	0	0.440	0.440	0.460	0.440	0.445	1,264,000	560,040	0.4431	0.440	0.440	0.460	0.440	0.445	1,264,000	0.4431	0.00%
2021-10-27	0	0.440	0.440	0.445	0.440	0.445	1,112,000	492,160	0.4426	0.440	0.440	0.445	0.440	0.445	1,112,000	0.4426	-1.12%
2021-10-26	0	0.445	0.440	0.455	0.440	0.450	4,163,000	1,836,065	0.4410	0.445	0.440	0.455	0.440	0.450	4,163,000	0.4410	0.00%
2021-10-25	0	0.445	0.440	0.450	0.440	0.450	3,944,000	1,743,880	0.4422	0.445	0.440	0.450	0.440	0.450	3,944,000	0.4422	1.14%
2021-10-22	0	0.440	0.435	0.445	0.430	0.440	1,148,000	499,360	0.4350	0.440	0.435	0.445	0.430	0.440	1,148,000	0.4350	2.33%
2021-10-21	0	0.430	0.425	0.435	0.430	0.440	3,048,000	1,312,280	0.4305	0.430	0.425	0.435	0.430	0.440	3,048,000	0.4305	0.00%
2021-10-20	0	0.430	0.430	0.435	0.430	0.480	4,652,000	2,017,980	0.4338	0.430	0.430	0.435	0.430	0.480	4,652,000	0.4338	-11.34%
2021-10-19	0	0.485	0.450	0.630	0.420	0.540	2,468,000	1,053,800	0.4270	0.485	0.450	0.630	0.420	0.540	2,468,000	0.4270	0.00%
2021-10-18	0	0.485	0.415	0.495	-	-	0	0	-	0.485	0.415	0.495	-	-	0	-	0.00%
2021-10-15	0	0.485	0.425	0.540	0.485	0.485	4,000	1,940	0.4850	0.485	0.425	0.540	0.485	0.485	4,000	0.4850	0.00%
2021-10-12	0	0.485	0.460	0.485	-	-	0	0	-	0.485	0.460	0.485	-	-	0	-	0.00%
2021-10-11	0	0.485	0.435	0.540	-	-	0	0	-	0.485	0.435	0.540	-	-	0	-	0.00%
2021-10-08	0	0.485	0.485	0.540	-	-	0	0	-	0.485	0.485	0.540	-	-	0	-	0.00%
2021-10-07	0	0.485	0.485	0.530	-	-	0	0	-	0.485	0.485	0.530	-	-	0	-	1.04%
2021-10-06	0	0.480	0.480	0.550	0.480	0.500	200,000	99,260	0.4963	0.480	0.480	0.550	0.480	0.500	200,000	0.4963	-12.73%
2021-10-05	0	0.550	0.500	0.620	-	-	0	0	-	0.550	0.500	0.620	-	-	0	-	0.00%
2021-10-04	0	0.550	0.495	0.600	-	-	0	0	-	0.550	0.495	0.600	-	-	0	-	0.00%
2021-09-30	0	0.550	0.485	0.610	0.540	0.550	8,000	4,360	0.5450	0.550	0.485	0.610	0.540	0.550	8,000	0.5450	10.00%
2021-09-29	0	0.500	0.465	0.520	0.500	0.500	40,000	20,000	0.5000	0.500	0.465	0.520	0.500	0.500	40,000	0.5000	0.00%
2021-09-28	0	0.500	0.500	0.550	0.500	0.510	8,000	4,040	0.5050	0.500	0.500	0.550	0.500	0.510	8,000	0.5050	-5.66%
2021-09-27	0	0.530	0.500	0.550	-	-	0	0	-	0.530	0.500	0.550	-	-	0	-	0.00%
2021-09-24	0	0.530	0.520	0.570	-	-	0	0	-	0.530	0.520	0.570	-	-	0	-	0.00%
2021-09-23	0	0.530	0.520	0.590	0.520	0.560	36,000	19,000	0.5278	0.530	0.520	0.590	0.520	0.560	36,000	0.5278	-14.52%
2021-09-21	0	0.620	0.560	0.650	-	-	0	0	-	0.620	0.560	0.650	-	-	0	-	0.00%
2021-09-20	0	0.620	0.560	0.620	-	-	0	0	-	0.620	0.560	0.620	-	-	0	-	-1.59%
2021-09-17	0	0.630	0.560	0.630	-	-	0	0	-	0.630	0.560	0.630	-	-	0	-	0.00%
2021-09-16	0	0.630	0.560	0.630	-	-	0	0	-	0.630	0.560	0.630	-	-	0	-	0.00%
2021-09-15	0	0.630	0.570	0.630	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	0.00%
2021-09-14	0	0.630	0.570	0.630	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	-1.56%
2021-09-13	0	0.640	0.570	0.640	0.600	0.650	84,000	53,560	0.6376	0.640	0.570	0.640	0.600	0.650	84,000	0.6376	14.29%
2021-09-10	0	0.560	0.490	0.600	-	-	0	0	-	0.560	0.490	0.600	-	-	0	-	0.00%
2021-09-09	0	0.560	0.550	0.600	-	-	0	0	-	0.560	0.550	0.600	-	-	0	-	0.00%
2021-09-08	0	0.560	0.560	0.590	0.560	0.600	32,000	18,720	0.5850	0.560	0.560	0.590	0.560	0.600	32,000	0.5850	-6.67%
2021-09-07	0	0.600	0.560	0.630	-	-	0	0	-	0.600	0.560	0.630	-	-	0	-	0.00%
2021-09-06	0	0.600	0.570	0.640	-	-	0	0	-	0.600	0.570	0.640	-	-	0	-	0.00%
2021-09-03	0	0.600	0.600	0.640	0.600	0.600	100,000	60,000	0.6000	0.600	0.600	0.640	0.600	0.600	100,000	0.6000	0.00%
2021-09-02	0	0.600	0.590	0.600	0.600	0.600	20,000	12,000	0.6000	0.600	0.590	0.600	0.600	0.600	20,000	0.6000	0.00%
2021-09-01	0	0.600	0.570	0.600	0.600	0.600	600,000	360,000	0.6000	0.600	0.570	0.600	0.600	0.600	600,000	0.6000	0.00%
2021-08-31	0	0.600	0.600	0.630	0.600	0.600	60,000	36,000	0.6000	0.600	0.600	0.630	0.600	0.600	60,000	0.6000	0.00%
2021-08-30	0	0.600	0.600	0.630	-	-	0	0	-	0.600	0.600	0.630	-	-	0	-	0.00%
2021-08-27	0	0.600	0.600	0.620	-	-	0	0	-	0.600	0.600	0.620	-	-	0	-	0.00%
2021-08-26	0	0.600	0.560	0.610	0.590	0.600	124,000	74,360	0.5997	0.600	0.560	0.610	0.590	0.600	124,000	0.5997	7.14%
2021-08-25	0	0.560	0.540	0.590	0.560	0.560	20,000	11,200	0.5600	0.560	0.540	0.590	0.560	0.560	20,000	0.5600	0.00%
2021-08-24	0	0.560	0.560	0.590	0.550	0.570	44,000	24,680	0.5609	0.560	0.560	0.590	0.550	0.570	44,000	0.5609	-1.75%
2021-08-23	0	0.570	0.550	0.630	0.570	0.570	120,000	68,400	0.5700	0.570	0.550	0.630	0.570	0.570	120,000	0.5700	-1.72%
2021-08-20	0	0.580	0.580	0.620	0.580	0.580	4,000	2,320	0.5800	0.580	0.580	0.620	0.580	0.580	4,000	0.5800	1.75%
2021-08-19	0	0.570	0.570	0.600	0.560	0.600	36,000	20,680	0.5744	0.570	0.570	0.600	0.560	0.600	36,000	0.5744	-6.56%
2021-08-18	0	0.610	0.600	0.620	-	-	0	0	-	0.610	0.600	0.620	-	-	0	-	0.00%
2021-08-17	0	0.610	0.600	0.620	0.600	0.610	128,000	77,920	0.6088	0.610	0.600	0.620	0.600	0.610	128,000	0.6088	0.00%
2021-08-16	0	0.610	0.590	0.620	0.610	0.610	8,000	4,880	0.6100	0.610	0.590	0.620	0.610	0.610	8,000	0.6100	0.00%
2021-08-13	0	0.610	0.570	0.620	0.590	0.630	684,000	426,600	0.6237	0.610	0.570	0.620	0.590	0.630	684,000	0.6237	1.67%
2021-08-12	0	0.600	0.560	0.630	-	-	0	0	-	0.600	0.560	0.630	-	-	0	-	0.00%
2021-08-11	0	0.600	0.560	0.620	0.600	0.600	12,000	7,200	0.6000	0.600	0.560	0.620	0.600	0.600	12,000	0.6000	0.00%
2021-08-10	0	0.600	0.550	0.610	0.600	0.600	188,000	112,800	0.6000	0.600	0.550	0.610	0.600	0.600	188,000	0.6000	0.00%
2021-08-09	0	0.600	0.560	0.600	0.510	0.610	36,000	20,800	0.5778	0.600	0.560	0.600	0.510	0.610	36,000	0.5778	0.00%
2021-08-06	0	0.600	0.550	0.640	0.600	0.600	80,000	48,000	0.6000	0.600	0.550	0.640	0.600	0.600	80,000	0.6000	0.00%
2021-08-05	0	0.600	0.550	0.630	0.600	0.630	18,000	10,860	0.6033	0.600	0.550	0.630	0.600	0.630	18,000	0.6033	1.69%
2021-08-04	0	0.590	0.530	0.650	-	-	0	0	-	0.590	0.530	0.650	-	-	0	-	0.00%
2021-08-03	0	0.590	0.530	0.590	-	-	0	0	-	0.590	0.530	0.590	-	-	0	-	0.00%
2021-08-02	0	0.590	0.530	0.650	0.580	0.590	20,000	11,760	0.5880	0.590	0.530	0.650	0.580	0.590	20,000	0.5880	1.72%
2021-07-30	0	0.580	0.530	0.650	-	-	0	0	-	0.580	0.530	0.650	-	-	0	-	0.00%
2021-07-29	0	0.580	0.520	0.620	-	-	0	0	-	0.580	0.520	0.620	-	-	0	-	0.00%
2021-07-28	0	0.580	0.520	0.610	-	-	0	0	-	0.580	0.520	0.610	-	-	0	-	0.00%
2021-07-27	0	0.580	0.540	0.600	0.580	0.580	16,000	9,280	0.5800	0.580	0.540	0.600	0.580	0.580	16,000	0.5800	0.00%
2021-07-26	0	0.580	0.550	0.640	-	-	0	0	-	0.580	0.550	0.640	-	-	0	-	0.00%
2021-07-23	0	0.580	0.550	0.620	-	-	0	0	-	0.580	0.550	0.620	-	-	0	-	0.00%
2021-07-22	0	0.580	0.550	0.620	0.580	0.600	144,000	85,200	0.5917	0.580	0.550	0.620	0.580	0.600	144,000	0.5917	5.45%
2021-07-21	0	0.550	0.540	0.600	0.550	0.590	56,000	32,240	0.5757	0.550	0.540	0.600	0.550	0.590	56,000	0.5757	-6.78%
2021-07-20	0	0.590	0.560	0.590	0.590	0.600	28,000	16,680	0.5957	0.590	0.560	0.590	0.590	0.600	28,000	0.5957	-1.67%
2021-07-19	0	0.600	0.560	0.620	-	-	0	0	-	0.600	0.560	0.620	-	-	0	-	0.00%
2021-07-16	0	0.600	0.580	0.620	0.600	0.600	24,000	14,400	0.6000	0.600	0.580	0.620	0.600	0.600	24,000	0.6000	-3.23%
2021-07-15	0	0.620	0.600	0.630	0.540	0.650	588,000	361,520	0.6148	0.620	0.600	0.630	0.540	0.650	588,000	0.6148	6.90%
2021-07-14	0	0.580	0.540	0.580	0.590	0.600	92,000	54,920	0.5970	0.580	0.540	0.580	0.590	0.600	92,000	0.5970	-3.33%
2021-07-13	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2021-07-12	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2021-07-09	0	0.600	0.530	0.600	0.600	0.600	24,000	14,400	0.6000	0.600	0.530	0.600	0.600	0.600	24,000	0.6000	0.00%
2021-07-08	0	0.600	0.550	0.600	0.600	0.600	20,000	12,000	0.6000	0.600	0.550	0.600	0.600	0.600	20,000	0.6000	0.00%
2021-07-07	0	0.600	0.560	0.600	0.485	0.600	220,000	127,580	0.5799	0.600	0.560	0.600	0.485	0.600	220,000	0.5799	9.09%
2021-07-06	0	0.550	0.540	0.570	0.510	0.590	280,000	152,520	0.5447	0.550	0.540	0.570	0.510	0.590	280,000	0.5447	7.84%
2021-07-05	0	0.510	0.510	0.540	0.500	0.650	260,000	146,960	0.5652	0.510	0.510	0.540	0.500	0.650	260,000	0.5652	2.00%
2021-07-02	0	0.500	0.455	0.540	0.500	0.500	20,000	10,000	0.5000	0.500	0.455	0.540	0.500	0.500	20,000	0.5000	-1.96%
2021-06-30	0	0.510	0.455	0.540	-	-	0	0	-	0.510	0.455	0.540	-	-	0	-	0.00%
2021-06-29	0	0.510	0.465	0.530	0.455	0.510	68,000	32,240	0.4741	0.510	0.465	0.530	0.455	0.510	68,000	0.4741	-1.92%
2021-06-28	0	0.520	-	0.580	0.520	0.520	300,000	156,000	0.5200	0.520	-	0.580	0.520	0.520	300,000	0.5200	0.00%
2021-06-25	0	0.520	0.480	0.540	0.470	0.520	32,000	16,040	0.5013	0.520	0.480	0.540	0.470	0.520	32,000	0.5013	4.00%
2021-06-24	0	0.500	0.455	0.570	-	-	0	0	-	0.500	0.455	0.570	-	-	0	-	0.00%
2021-06-23	0	0.500	0.490	0.530	0.460	0.530	196,000	95,580	0.4877	0.500	0.490	0.530	0.460	0.530	196,000	0.4877	0.00%
2021-06-22	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	-3.85%
2021-06-21	0	0.520	0.470	0.570	-	-	0	0	-	0.520	0.470	0.570	-	-	0	-	0.00%
2021-06-18	0	0.520	0.475	0.570	-	-	0	0	-	0.520	0.475	0.570	-	-	0	-	0.00%
2021-06-17	0	0.520	0.470	0.540	0.520	0.520	8,000	4,160	0.5200	0.520	0.470	0.540	0.520	0.520	8,000	0.5200	6.12%
2021-06-16	0	0.490	0.455	0.500	-	-	0	0	-	0.490	0.455	0.500	-	-	0	-	0.00%
2021-06-15	0	0.490	0.490	0.570	0.470	0.480	40,000	18,960	0.4740	0.490	0.490	0.570	0.470	0.480	40,000	0.4740	-5.77%
2021-06-11	0	0.520	0.460	0.560	-	-	0	0	-	0.520	0.460	0.560	-	-	0	-	0.00%
2021-06-10	0	0.520	0.460	0.590	-	-	0	0	-	0.520	0.460	0.590	-	-	0	-	0.00%
2021-06-09	0	0.520	0.460	0.590	-	-	0	0	-	0.520	0.460	0.590	-	-	0	-	0.00%
2021-06-08	0	0.520	0.480	0.560	-	-	0	0	-	0.520	0.480	0.560	-	-	0	-	0.00%
2021-06-07	0	0.520	0.460	0.540	-	-	0	0	-	0.520	0.460	0.540	-	-	0	-	0.00%
2021-06-04	0	0.520	0.460	0.520	0.520	0.520	640,000	332,800	0.5200	0.520	0.460	0.520	0.520	0.520	640,000	0.5200	4.00%
2021-06-03	0	0.500	0.465	0.520	-	-	0	0	-	0.500	0.465	0.520	-	-	0	-	0.00%
2021-06-02	0	0.500	0.465	0.570	-	-	0	0	-	0.500	0.465	0.570	-	-	0	-	0.00%
2021-06-01	0	0.500	0.460	0.570	-	-	0	0	-	0.500	0.460	0.570	-	-	0	-	0.00%
2021-05-31	0	0.500	0.460	0.650	-	-	0	0	-	0.500	0.460	0.650	-	-	0	-	0.00%
2021-05-28	0	0.500	0.460	0.500	0.500	0.500	40,000	20,000	0.5000	0.500	0.460	0.500	0.500	0.500	40,000	0.5000	3.09%
2021-05-27	0	0.485	0.485	0.500	0.485	0.500	36,000	17,940	0.4983	0.485	0.485	0.500	0.485	0.500	36,000	0.4983	-3.00%
2021-05-26	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2021-05-25	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2021-05-24	0	0.500	0.480	0.500	0.480	0.510	3,430,000	1,744,420	0.5086	0.500	0.480	0.500	0.480	0.510	3,430,000	0.5086	-3.85%
2021-05-21	0	0.520	0.460	0.540	0.520	0.520	24,000	12,480	0.5200	0.520	0.460	0.540	0.520	0.520	24,000	0.5200	-1.89%
2021-05-20	0	0.530	0.465	0.550	0.540	0.540	4,000	2,160	0.5400	0.530	0.465	0.550	0.540	0.540	4,000	0.5400	-1.85%
2021-05-18	0	0.540	0.480	0.550	0.550	0.550	36,000	19,800	0.5500	0.540	0.480	0.550	0.550	0.550	36,000	0.5500	-3.57%
2021-05-17	0	0.560	0.560	0.590	0.520	0.520	4,000	2,080	0.5200	0.560	0.560	0.590	0.520	0.520	4,000	0.5200	1.82%
2021-05-14	0	0.550	0.510	0.600	0.550	0.550	4,000	2,200	0.5500	0.550	0.510	0.600	0.550	0.550	4,000	0.5500	0.00%
2021-05-13	0	0.550	0.470	0.550	-	-	0	0	-	0.550	0.470	0.550	-	-	0	-	0.00%
2021-05-12	0	0.550	0.520	0.600	-	-	0	0	-	0.550	0.520	0.600	-	-	0	-	0.00%
2021-05-11	0	0.550	0.470	0.610	0.550	0.550	20,000	11,000	0.5500	0.550	0.470	0.610	0.550	0.550	20,000	0.5500	0.00%
2021-05-10	0	0.550	0.550	0.600	-	-	0	0	-	0.550	0.550	0.600	-	-	0	-	0.00%
2021-05-07	0	0.550	0.550	0.610	-	-	0	0	-	0.550	0.550	0.610	-	-	0	-	0.00%
2021-05-06	0	0.550	0.550	0.590	0.550	0.560	16,000	8,840	0.5525	0.550	0.550	0.590	0.550	0.560	16,000	0.5525	-1.79%
2021-05-05	0	0.560	0.520	0.640	0.550	0.570	1,476,000	814,840	0.5521	0.560	0.520	0.640	0.550	0.570	1,476,000	0.5521	0.00%
2021-05-04	0	0.560	0.530	0.580	-	-	0	0	-	0.560	0.530	0.580	-	-	0	-	0.00%
2021-05-03	0	0.560	0.530	0.620	-	-	0	0	-	0.560	0.530	0.620	-	-	0	-	0.00%
2021-04-30	0	0.560	0.560	0.640	-	-	0	0	-	0.560	0.560	0.640	-	-	0	-	0.00%
2021-04-29	0	0.560	0.560	0.620	-	-	0	0	-	0.560	0.560	0.620	-	-	0	-	0.00%
2021-04-28	0	0.560	0.560	0.630	-	-	0	0	-	0.560	0.560	0.630	-	-	0	-	0.00%
2021-04-27	0	0.560	0.560	0.600	0.560	0.560	72,000	40,320	0.5600	0.560	0.560	0.600	0.560	0.560	72,000	0.5600	0.00%
2021-04-26	0	0.560	0.560	0.640	0.540	0.580	64,000	35,680	0.5575	0.560	0.560	0.640	0.540	0.580	64,000	0.5575	-9.68%
2021-04-23	0	0.620	0.530	0.630	0.620	0.620	20,000	12,400	0.6200	0.620	0.530	0.630	0.620	0.620	20,000	0.6200	3.33%
2021-04-22	0	0.600	0.520	0.620	0.600	0.600	12,000	7,200	0.6000	0.600	0.520	0.620	0.600	0.600	12,000	0.6000	0.00%
2021-04-21	0	0.600	0.580	0.600	0.600	0.600	20,000	12,000	0.6000	0.600	0.580	0.600	0.600	0.600	20,000	0.6000	3.45%
2021-04-20	0	0.580	0.550	0.580	0.500	0.600	216,000	120,560	0.5581	0.580	0.550	0.580	0.500	0.600	216,000	0.5581	-12.12%
2021-04-19	0	0.660	0.570	0.660	0.660	0.660	16,000	10,560	0.6600	0.660	0.570	0.660	0.660	0.660	16,000	0.6600	0.00%
2021-04-16	0	0.660	0.650	0.660	0.680	0.680	20,000	13,600	0.6800	0.660	0.650	0.660	0.680	0.680	20,000	0.6800	-2.94%
2021-04-15	0	0.680	0.580	0.680	0.670	0.680	176,000	117,840	0.6695	0.680	0.580	0.680	0.670	0.680	176,000	0.6695	3.03%
2021-04-14	0	0.660	0.610	0.660	0.660	0.670	40,000	26,480	0.6620	0.660	0.610	0.660	0.660	0.670	40,000	0.6620	10.00%
2021-04-13	0	0.600	0.600	0.650	0.550	0.600	4,844,000	2,713,000	0.5601	0.600	0.600	0.650	0.550	0.600	4,844,000	0.5601	7.14%
2021-04-12	0	0.560	0.540	0.620	0.550	0.560	20,000	11,040	0.5520	0.560	0.540	0.620	0.550	0.560	20,000	0.5520	-3.45%
2021-04-09	0	0.580	0.550	0.620	0.570	0.580	8,000	4,600	0.5750	0.580	0.550	0.620	0.570	0.580	8,000	0.5750	-7.94%
2021-04-08	0	0.630	0.600	0.630	0.630	0.630	32,000	20,160	0.6300	0.630	0.600	0.630	0.630	0.630	32,000	0.6300	1.61%
2021-04-07	0	0.620	0.560	0.620	0.540	0.640	84,000	51,360	0.6114	0.620	0.560	0.620	0.540	0.640	84,000	0.6114	6.90%
2021-04-01	0	0.580	0.500	0.610	-	-	0	0	-	0.580	0.500	0.610	-	-	0	-	0.00%
2021-03-31	0	0.580	0.510	0.580	0.580	0.580	56,000	32,480	0.5800	0.580	0.510	0.580	0.580	0.580	56,000	0.5800	0.00%
2021-03-30	0	0.580	0.580	0.600	0.580	0.580	28,000	16,240	0.5800	0.580	0.580	0.600	0.580	0.580	28,000	0.5800	-3.33%
2021-03-29	0	0.600	0.520	0.600	0.600	0.600	40,000	24,000	0.6000	0.600	0.520	0.600	0.600	0.600	40,000	0.6000	0.00%
2021-03-26	0	0.600	0.550	0.660	0.600	0.610	164,000	99,440	0.6063	0.600	0.550	0.660	0.600	0.610	164,000	0.6063	0.00%
2021-03-25	0	0.600	0.560	0.610	0.530	0.600	16,000	9,040	0.5650	0.600	0.560	0.610	0.530	0.600	16,000	0.5650	-1.64%
2021-03-24	0	0.610	0.520	0.610	-	-	0	0	-	0.610	0.520	0.610	-	-	0	-	0.00%
2021-03-23	0	0.610	0.580	0.670	0.610	0.610	8,000	4,880	0.6100	0.610	0.580	0.670	0.610	0.610	8,000	0.6100	-3.17%
2021-03-22	0	0.630	0.560	0.630	-	-	0	0	-	0.630	0.560	0.630	-	-	0	-	-1.56%
2021-03-19	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	-1.54%
2021-03-18	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	-1.52%
2021-03-17	0	0.660	0.620	0.660	-	-	0	0	-	0.660	0.620	0.660	-	-	0	-	0.00%
2021-03-16	0	0.660	0.620	0.660	0.660	0.660	24,000	15,840	0.6600	0.660	0.620	0.660	0.660	0.660	24,000	0.6600	0.00%
2021-03-15	0	0.660	0.620	0.660	0.600	0.660	4,468,000	2,726,240	0.6102	0.660	0.620	0.660	0.600	0.660	4,468,000	0.6102	10.00%
2021-03-12	0	0.600	0.600	0.660	0.600	0.620	40,000	24,720	0.6180	0.600	0.600	0.660	0.600	0.620	40,000	0.6180	-9.09%
2021-03-11	0	0.660	0.630	0.660	0.600	0.680	220,000	135,800	0.6173	0.660	0.630	0.660	0.600	0.680	220,000	0.6173	10.00%
2021-03-10	0	0.600	0.600	0.650	0.580	0.580	60,000	34,800	0.5800	0.600	0.600	0.650	0.580	0.580	60,000	0.5800	0.00%
2021-03-09	0	0.600	0.600	0.660	0.600	0.600	12,000	7,200	0.6000	0.600	0.600	0.660	0.600	0.600	12,000	0.6000	-1.64%
2021-03-08	0	0.610	0.540	0.640	-	-	0	0	-	0.610	0.540	0.640	-	-	0	-	0.00%
2021-03-05	0	0.610	0.540	0.610	-	-	0	0	-	0.610	0.540	0.610	-	-	0	-	0.00%
2021-03-04	0	0.610	0.610	0.620	0.610	0.660	64,000	40,200	0.6281	0.610	0.610	0.620	0.610	0.660	64,000	0.6281	-8.96%
2021-03-03	0	0.670	0.650	0.680	0.630	0.680	321,100	212,588	0.6621	0.670	0.650	0.680	0.630	0.680	321,100	0.6621	4.69%
2021-03-02	0	0.640	0.640	0.660	0.570	0.660	362,900	221,982	0.6117	0.640	0.640	0.660	0.570	0.660	362,900	0.6117	14.29%
2021-03-01	0	0.560	0.540	0.560	0.540	0.570	148,000	81,440	0.5503	0.560	0.540	0.560	0.540	0.570	148,000	0.5503	5.66%
2021-02-26	0	0.530	0.510	0.540	0.530	0.540	12,000	6,400	0.5333	0.530	0.510	0.540	0.530	0.540	12,000	0.5333	3.92%
2021-02-25	0	0.510	0.510	0.550	0.510	0.570	144,000	75,360	0.5233	0.510	0.510	0.550	0.510	0.570	144,000	0.5233	2.00%
2021-02-24	0	0.500	0.480	0.500	0.500	0.550	120,000	63,460	0.5288	0.500	0.480	0.500	0.500	0.550	120,000	0.5288	0.00%
2021-02-23	0	0.500	0.500	0.520	0.490	0.510	220,000	109,040	0.4956	0.500	0.500	0.520	0.490	0.510	220,000	0.4956	-5.66%
2021-02-22	0	0.530	0.530	0.590	0.520	0.530	72,000	37,600	0.5222	0.530	0.530	0.590	0.520	0.530	72,000	0.5222	0.00%
2021-02-19	0	0.530	0.510	0.530	0.480	0.530	96,000	47,880	0.4988	0.530	0.510	0.530	0.480	0.530	96,000	0.4988	6.00%
2021-02-18	0	0.500	0.500	0.540	0.470	0.570	908,000	473,720	0.5217	0.500	0.500	0.540	0.470	0.570	908,000	0.5217	6.38%
2021-02-17	0	0.470	0.470	0.540	0.450	0.500	112,000	51,360	0.4586	0.470	0.470	0.540	0.450	0.500	112,000	0.4586	-6.00%
2021-02-16	0	0.500	0.480	0.540	0.480	0.500	72,000	35,700	0.4958	0.500	0.480	0.540	0.480	0.500	72,000	0.4958	0.00%
2021-02-11	0	0.500	0.500	0.530	0.460	0.520	148,000	71,320	0.4819	0.500	0.500	0.530	0.460	0.520	148,000	0.4819	6.38%
2021-02-10	0	0.470	0.470	0.520	0.435	0.580	496,000	241,440	0.4868	0.470	0.470	0.520	0.435	0.580	496,000	0.4868	9.30%
2021-02-09	0	0.430	0.430	0.440	0.420	0.445	176,000	75,180	0.4272	0.430	0.430	0.440	0.420	0.445	176,000	0.4272	-5.49%
2021-02-08	0	0.455	0.445	0.465	0.445	0.520	432,000	201,620	0.4667	0.455	0.445	0.465	0.445	0.520	432,000	0.4667	-12.50%
2021-02-05	0	0.520	0.520	0.550	0.510	0.580	244,000	130,640	0.5354	0.520	0.520	0.550	0.510	0.580	244,000	0.5354	-10.34%
2021-02-04	0	0.580	0.570	0.580	0.520	0.700	1,836,000	1,114,800	0.6072	0.580	0.570	0.580	0.520	0.700	1,836,000	0.6072	-10.77%
2021-02-03	0	0.650	0.650	0.670	0.580	0.890	4,620,000	3,170,280	0.6862	0.650	0.650	0.670	0.580	0.890	4,620,000	0.6862	-4.41%
2021-02-02	0	0.680	0.670	0.680	0.247	0.820	23,420,000	13,162,248	0.5620	0.680	0.670	0.680	0.247	0.820	23,420,000	0.5620	207.69%
2021-02-01	0	0.221	0.209	0.250	-	-	0	0	-	0.221	0.209	0.250	-	-	0	-	0.00%
2021-01-29	0	0.221	0.205	0.250	-	-	0	0	-	0.221	0.205	0.250	-	-	0	-	0.00%
2021-01-28	0	0.221	0.205	0.249	-	-	0	0	-	0.221	0.205	0.249	-	-	0	-	0.00%
2021-01-27	0	0.221	0.206	0.249	-	-	0	0	-	0.221	0.206	0.249	-	-	0	-	0.00%
2021-01-26	0	0.221	0.215	0.270	0.221	0.221	8,000	1,768	0.2210	0.221	0.215	0.270	0.221	0.221	8,000	0.2210	-7.14%
2021-01-25	0	0.238	0.228	0.270	-	-	0	0	-	0.238	0.228	0.270	-	-	0	-	0.00%
2021-01-22	0	0.238	0.228	0.270	-	-	0	0	-	0.238	0.228	0.270	-	-	0	-	0.00%
2021-01-21	0	0.238	0.228	0.250	-	-	0	0	-	0.238	0.228	0.250	-	-	0	-	0.00%
2021-01-20	0	0.238	0.236	0.265	0.238	0.238	20,000	4,760	0.2380	0.238	0.236	0.265	0.238	0.238	20,000	0.2380	0.00%
2021-01-19	0	0.238	0.237	0.238	0.237	0.238	120,000	28,480	0.2373	0.238	0.237	0.238	0.237	0.238	120,000	0.2373	-4.80%
2021-01-18	0	0.250	0.242	0.255	0.250	0.255	700,000	175,540	0.2508	0.250	0.242	0.255	0.250	0.255	700,000	0.2508	-1.96%
2021-01-15	0	0.255	0.255	0.270	0.255	0.255	80,000	20,400	0.2550	0.255	0.255	0.270	0.255	0.255	80,000	0.2550	-1.92%
2021-01-14	0	0.260	0.255	0.265	0.250	0.270	1,464,000	375,460	0.2565	0.260	0.255	0.265	0.250	0.270	1,464,000	0.2565	-7.14%
2021-01-13	0	0.280	0.270	0.310	0.270	0.280	444,000	123,400	0.2779	0.280	0.270	0.310	0.270	0.280	444,000	0.2779	1.82%
2021-01-12	0	0.275	0.265	0.280	0.275	0.275	56,000	15,400	0.2750	0.275	0.265	0.280	0.275	0.275	56,000	0.2750	-1.79%
2021-01-11	0	0.280	0.265	0.280	0.280	0.280	68,000	19,040	0.2800	0.280	0.265	0.280	0.280	0.280	68,000	0.2800	-1.75%
2021-01-08	0	0.285	0.265	0.320	-	-	0	0	-	0.285	0.265	0.320	-	-	0	-	0.00%
2021-01-07	0	0.285	0.280	0.300	0.260	0.300	5,460,000	1,449,720	0.2655	0.285	0.280	0.300	0.260	0.300	5,460,000	0.2655	-5.00%
2021-01-06	0	0.300	0.275	0.340	-	-	0	0	-	0.300	0.275	0.340	-	-	0	-	0.00%
2021-01-05	0	0.300	0.280	0.310	0.300	0.310	80,000	24,480	0.3060	0.300	0.280	0.310	0.300	0.310	80,000	0.3060	-3.23%
2021-01-04	0	0.310	0.280	0.350	-	-	0	0	-	0.310	0.280	0.350	-	-	0	-	0.00%
2020-12-31	0	0.310	0.280	0.350	-	-	0	0	-	0.310	0.280	0.350	-	-	0	-	0.00%
2020-12-30	0	0.310	0.280	0.350	-	-	0	0	-	0.310	0.280	0.350	-	-	0	-	0.00%
2020-12-29	0	0.310	0.280	0.350	-	-	0	0	-	0.310	0.280	0.350	-	-	0	-	0.00%
2020-12-28	0	0.310	0.310	0.350	-	-	0	0	-	0.310	0.310	0.350	-	-	0	-	0.00%
2020-12-24	0	0.310	0.280	0.340	-	-	0	0	-	0.310	0.280	0.340	-	-	0	-	0.00%
2020-12-23	0	0.310	0.310	0.340	0.250	0.325	1,284,000	394,840	0.3075	0.310	0.310	0.340	0.250	0.325	1,284,000	0.3075	-11.43%
2020-12-22	0	0.350	0.350	0.370	0.320	0.320	4,000	1,280	0.3200	0.350	0.350	0.370	0.320	0.320	4,000	0.3200	-5.41%
2020-12-21	0	0.370	0.320	0.370	-	-	0	0	-	0.370	0.320	0.370	-	-	0	-	0.00%
2020-12-18	0	0.370	0.320	0.420	0.370	0.370	16,000	5,920	0.3700	0.370	0.320	0.420	0.370	0.370	16,000	0.3700	0.00%
2020-12-17	0	0.370	0.315	0.430	-	-	0	0	-	0.370	0.315	0.430	-	-	0	-	0.00%
2020-12-16	0	0.370	0.325	0.420	0.370	0.370	12,000	4,440	0.3700	0.370	0.325	0.420	0.370	0.370	12,000	0.3700	0.00%
2020-12-15	0	0.370	0.325	0.370	-	-	0	0	-	0.370	0.325	0.370	-	-	0	-	0.00%
2020-12-14	0	0.370	0.330	0.375	0.370	0.370	8,000	2,960	0.3700	0.370	0.330	0.375	0.370	0.370	8,000	0.3700	-2.63%
2020-12-11	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2020-12-10	0	0.380	0.330	0.400	-	-	0	0	-	0.380	0.330	0.400	-	-	0	-	0.00%
2020-12-09	0	0.380	0.330	0.430	-	-	0	0	-	0.380	0.330	0.430	-	-	0	-	0.00%
2020-12-08	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2020-12-07	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2020-12-04	0	0.380	0.330	0.430	-	-	0	0	-	0.380	0.330	0.430	-	-	0	-	0.00%
2020-12-03	0	0.380	0.330	0.430	-	-	0	0	-	0.380	0.330	0.430	-	-	0	-	0.00%
2020-12-02	0	0.380	0.330	0.430	-	-	0	0	-	0.380	0.330	0.430	-	-	0	-	0.00%
2020-12-01	0	0.380	0.330	0.400	-	-	0	0	-	0.380	0.330	0.400	-	-	0	-	0.00%
2020-11-30	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	-7.32%
2020-11-27	0	0.410	0.360	0.410	0.430	0.430	44,000	18,120	0.4118	0.410	0.360	0.410	0.430	0.430	44,000	0.4118	5.13%
2020-11-26	0	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	0.00%
2020-11-25	0	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	0.00%
2020-11-24	0	0.390	0.330	0.390	0.350	0.390	16,000	6,080	0.3800	0.390	0.330	0.390	0.350	0.390	16,000	0.3800	21.87%
2020-11-23	0	0.320	0.320	0.350	0.315	0.315	4,000	1,260	0.3150	0.320	0.320	0.350	0.315	0.315	4,000	0.3150	-5.88%
2020-11-20	0	0.340	0.315	0.350	-	-	0	0	-	0.340	0.315	0.350	-	-	0	-	0.00%
2020-11-19	0	0.340	0.330	0.350	-	-	0	0	-	0.340	0.330	0.350	-	-	0	-	0.00%
2020-11-18	0	0.340	0.330	0.350	-	-	0	0	-	0.340	0.330	0.350	-	-	0	-	0.00%
2020-11-17	0	0.340	0.330	0.350	-	-	0	0	-	0.340	0.330	0.350	-	-	0	-	0.00%
2020-11-16	0	0.340	0.330	0.350	-	-	0	0	-	0.340	0.330	0.350	-	-	0	-	0.00%
2020-11-13	0	0.340	0.330	0.370	0.335	0.340	516,000	175,420	0.3400	0.340	0.330	0.370	0.335	0.340	516,000	0.3400	3.03%
2020-11-12	0	0.330	0.290	0.330	-	-	0	0	-	0.330	0.290	0.330	-	-	0	-	0.00%
2020-11-11	0	0.330	0.290	0.340	-	-	0	0	-	0.330	0.290	0.340	-	-	0	-	0.00%
2020-11-10	0	0.330	0.290	0.335	-	-	200,000	67,000	0.3350	0.330	0.290	0.335	-	-	200,000	0.3350	0.00%
2020-11-09	0	0.330	0.290	0.330	-	-	12,000	3,960	0.3300	0.330	0.290	0.330	-	-	12,000	0.3300	-1.49%
2020-11-06	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	0.00%
2020-11-05	0	0.335	0.290	0.335	-	-	0	0	-	0.335	0.290	0.335	-	-	0	-	0.00%
2020-11-04	0	0.335	0.295	0.335	-	-	0	0	-	0.335	0.295	0.335	-	-	0	-	0.00%
2020-11-03	0	0.335	0.290	0.335	-	-	0	0	-	0.335	0.290	0.335	-	-	0	-	0.00%
2020-11-02	0	0.335	0.290	0.345	0.335	0.335	36,000	12,060	0.3350	0.335	0.290	0.345	0.335	0.335	36,000	0.3350	0.00%
2020-10-30	0	0.335	0.335	0.350	0.335	0.335	20,000	6,700	0.3350	0.335	0.335	0.350	0.335	0.335	20,000	0.3350	-4.29%
2020-10-29	0	0.350	0.335	0.355	0.345	0.350	40,000	13,820	0.3455	0.350	0.335	0.355	0.345	0.350	40,000	0.3455	1.45%
2020-10-28	0	0.345	0.345	0.385	0.335	0.335	12,000	4,020	0.3350	0.345	0.345	0.385	0.335	0.335	12,000	0.3350	-10.39%
2020-10-27	0	0.385	0.365	0.385	0.380	0.385	280,000	106,760	0.3813	0.385	0.365	0.385	0.380	0.385	280,000	0.3813	1.32%
2020-10-23	0	0.380	0.360	0.365	0.390	0.405	504,000	199,080	0.3950	0.380	0.360	0.365	0.390	0.405	504,000	0.3950	-12.64%
2020-10-22	0	0.435	0.405	0.435	0.390	0.440	712,000	297,460	0.4178	0.435	0.405	0.435	0.390	0.440	712,000	0.4178	4.82%
2020-10-21	0	0.415	0.410	0.480	0.400	0.495	848,170	382,538	0.4510	0.415	0.410	0.480	0.400	0.495	848,170	0.4510	-2.35%
2020-10-20	0	0.425	0.425	0.430	0.415	0.495	728,000	332,440	0.4566	0.425	0.425	0.430	0.415	0.495	728,000	0.4566	-15.00%
2020-10-19	0	0.500	0.450	0.600	0.430	0.500	540,000	250,000	0.4630	0.500	0.450	0.600	0.430	0.500	540,000	0.4630	16.28%
2020-10-16	0	0.430	0.390	0.430	-	-	0	0	-	0.430	0.390	0.430	-	-	0	-	0.00%
2020-10-15	0	0.430	0.390	0.430	0.415	0.435	68,000	29,160	0.4288	0.430	0.390	0.430	0.415	0.435	68,000	0.4288	3.61%
2020-10-14	0	0.415	0.405	0.420	0.400	0.430	192,000	79,100	0.4120	0.415	0.405	0.420	0.400	0.430	192,000	0.4120	-3.49%
2020-10-12	0	0.430	0.415	0.440	0.390	0.460	232,000	99,440	0.4286	0.430	0.415	0.440	0.390	0.460	232,000	0.4286	-14.00%
2020-10-09	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2020-10-08	0	0.500	0.450	0.520	-	-	0	0	-	0.500	0.450	0.520	-	-	0	-	0.00%
2020-10-07	0	0.500	0.450	0.560	-	-	0	0	-	0.500	0.450	0.560	-	-	0	-	0.00%
2020-10-06	0	0.500	0.450	0.530	-	-	0	0	-	0.500	0.450	0.530	-	-	0	-	0.00%
2020-10-05	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2020-09-30	0	0.500	0.470	0.560	-	-	0	0	-	0.500	0.470	0.560	-	-	0	-	0.00%
2020-09-29	0	0.500	0.470	0.560	-	-	0	0	-	0.500	0.470	0.560	-	-	0	-	0.00%
2020-09-28	0	0.500	0.475	0.540	0.475	0.520	108,000	53,980	0.4998	0.500	0.475	0.540	0.475	0.520	108,000	0.4998	-3.85%
2020-09-25	0	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2020-09-24	0	0.520	0.470	0.520	-	-	0	0	-	0.520	0.470	0.520	-	-	0	-	0.00%
2020-09-23	0	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2020-09-22	0	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2020-09-21	0	0.520	0.500	0.550	0.490	0.520	12,000	6,040	0.5033	0.520	0.500	0.550	0.490	0.520	12,000	0.5033	6.12%
2020-09-18	0	0.490	0.490	0.500	0.490	0.490	4,000	1,960	0.4900	0.490	0.490	0.500	0.490	0.490	4,000	0.4900	-2.00%
2020-09-17	0	0.500	0.500	0.520	0.495	0.500	8,000	3,980	0.4975	0.500	0.500	0.520	0.495	0.500	8,000	0.4975	-3.85%
2020-09-16	0	0.520	0.500	0.540	0.495	0.520	364,000	182,380	0.5010	0.520	0.500	0.540	0.495	0.520	364,000	0.5010	-8.77%
2020-09-15	0	0.570	0.495	0.570	-	-	0	0	-	0.570	0.495	0.570	-	-	0	-	0.00%
2020-09-14	0	0.570	0.495	0.590	0.570	0.570	8,000	4,560	0.5700	0.570	0.495	0.590	0.570	0.570	8,000	0.5700	0.00%
2020-09-11	0	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	0.00%
2020-09-10	0	0.570	0.500	0.570	0.570	0.570	44,000	25,080	0.5700	0.570	0.500	0.570	0.570	0.570	44,000	0.5700	0.00%
2020-09-09	0	0.570	0.495	0.570	-	-	0	0	-	0.570	0.495	0.570	-	-	0	-	0.00%
2020-09-08	0	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	0.00%
2020-09-07	0	0.570	0.500	0.590	0.570	0.570	8,000	4,560	0.5700	0.570	0.500	0.590	0.570	0.570	8,000	0.5700	0.00%
2020-09-04	0	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	0.00%
2020-09-03	0	0.570	0.500	0.590	0.560	0.570	32,000	18,200	0.5688	0.570	0.500	0.590	0.560	0.570	32,000	0.5688	0.00%
2020-09-02	0	0.570	0.540	0.590	0.560	0.570	100,000	56,640	0.5664	0.570	0.540	0.590	0.560	0.570	100,000	0.5664	0.00%
2020-09-01	0	0.570	0.560	0.700	0.560	0.570	20,000	11,320	0.5660	0.570	0.560	0.700	0.560	0.570	20,000	0.5660	-3.39%
2020-08-31	0	0.590	0.570	0.610	0.570	0.590	8,000	4,640	0.5800	0.590	0.570	0.610	0.570	0.590	8,000	0.5800	3.51%
2020-08-28	0	0.570	0.570	0.650	0.560	0.570	8,000	4,520	0.5650	0.570	0.570	0.650	0.560	0.570	8,000	0.5650	-12.31%
2020-08-27	0	0.650	0.520	0.650	-	-	0	0	-	0.650	0.520	0.650	-	-	0	-	0.00%
2020-08-26	0	0.650	0.510	0.700	-	-	0	0	-	0.650	0.510	0.700	-	-	0	-	0.00%
2020-08-25	0	0.650	0.510	0.650	-	-	0	0	-	0.650	0.510	0.650	-	-	0	-	0.00%
2020-08-24	0	0.650	0.550	0.650	0.530	0.650	24,000	15,080	0.6283	0.650	0.550	0.650	0.530	0.650	24,000	0.6283	0.00%
2020-08-21	0	0.650	0.510	0.650	-	-	0	0	-	0.650	0.510	0.650	-	-	0	-	0.00%
2020-08-20	0	0.650	0.540	0.650	0.650	0.650	4,000	2,600	0.6500	0.650	0.540	0.650	0.650	0.650	4,000	0.6500	4.84%
2020-08-19	0	0.620	0.510	0.650	-	-	0	0	-	0.620	0.510	0.650	-	-	0	-	0.00%
2020-08-18	0	0.620	0.530	0.620	-	-	0	0	-	0.620	0.530	0.620	-	-	0	-	0.00%
2020-08-17	0	0.620	0.510	0.620	-	-	0	0	-	0.620	0.510	0.620	-	-	0	-	0.00%
2020-08-14	0	0.620	0.530	0.640	0.590	0.620	24,000	14,320	0.5967	0.620	0.530	0.640	0.590	0.620	24,000	0.5967	3.33%
2020-08-13	0	0.600	0.540	0.620	0.600	0.600	4,000	2,400	0.6000	0.600	0.540	0.620	0.600	0.600	4,000	0.6000	0.00%
2020-08-12	0	0.600	0.530	0.620	0.600	0.600	8,000	4,800	0.6000	0.600	0.530	0.620	0.600	0.600	8,000	0.6000	0.00%
2020-08-11	0	0.600	0.550	0.620	0.510	0.600	24,000	13,280	0.5533	0.600	0.550	0.620	0.510	0.600	24,000	0.5533	-3.23%
2020-08-10	0	0.620	0.540	0.690	0.620	0.630	16,000	10,040	0.6275	0.620	0.540	0.690	0.620	0.630	16,000	0.6275	-10.14%
2020-08-07	0	0.690	0.600	0.690	-	-	0	0	-	0.690	0.600	0.690	-	-	0	-	0.00%
2020-08-06	0	0.690	0.550	0.690	-	-	0	0	-	0.690	0.550	0.690	-	-	0	-	0.00%
2020-08-05	0	0.690	0.550	0.690	0.680	0.690	48,000	32,880	0.6850	0.690	0.550	0.690	0.680	0.690	48,000	0.6850	0.00%
2020-08-04	0	0.690	0.690	0.740	0.690	0.800	476,000	352,080	0.7397	0.690	0.690	0.740	0.690	0.800	476,000	0.7397	-19.77%
2020-08-03	0	0.860	0.720	0.860	-	-	0	0	-	0.860	0.720	0.860	-	-	0	-	0.00%
2020-07-31	0	0.860	0.720	0.860	-	-	0	0	-	0.860	0.720	0.860	-	-	0	-	0.00%
2020-07-30	0	0.860	0.730	0.860	0.860	0.860	80,000	68,800	0.8600	0.860	0.730	0.860	0.860	0.860	80,000	0.8600	0.00%
2020-07-29	0	0.860	0.730	1.000	-	-	0	0	-	0.860	0.730	1.000	-	-	0	-	0.00%
2020-07-28	0	0.860	0.730	1.000	-	-	0	0	-	0.860	0.730	1.000	-	-	0	-	0.00%
2020-07-27	0	0.860	0.740	0.860	-	-	0	0	-	0.860	0.740	0.860	-	-	0	-	0.00%
2020-07-24	0	0.860	0.750	0.860	-	-	0	0	-	0.860	0.750	0.860	-	-	0	-	0.00%
2020-07-23	0	0.860	0.750	0.990	0.860	0.860	32,000	27,520	0.8600	0.860	0.750	0.990	0.860	0.860	32,000	0.8600	0.00%
2020-07-22	0	0.860	0.770	0.900	-	-	0	0	-	0.860	0.770	0.900	-	-	0	-	0.00%
2020-07-21	0	0.860	0.760	0.900	-	-	0	0	-	0.860	0.760	0.900	-	-	0	-	0.00%
2020-07-20	0	0.860	0.760	0.860	-	-	0	0	-	0.860	0.760	0.860	-	-	0	-	-4.44%
2020-07-17	0	0.900	0.750	0.900	-	-	0	0	-	0.900	0.750	0.900	-	-	0	-	0.00%
2020-07-16	0	0.900	0.750	0.900	-	-	0	0	-	0.900	0.750	0.900	-	-	0	-	0.00%
2020-07-15	0	0.900	0.730	1.000	0.900	0.900	8,000	7,200	0.9000	0.900	0.730	1.000	0.900	0.900	8,000	0.9000	0.00%
2020-07-14	0	0.900	0.760	0.890	-	-	0	0	-	0.900	0.760	0.890	-	-	0	-	0.00%
2020-07-13	0	0.900	0.850	0.880	0.900	1.010	12,000	11,680	0.9733	0.900	0.850	0.880	0.900	1.010	12,000	0.9733	-10.89%
2020-07-10	0	1.010	0.820	1.010	-	-	0	0	-	1.010	0.820	1.010	-	-	0	-	-0.98%
2020-07-09	0	1.020	0.820	1.070	0.790	1.020	8,000	7,240	0.9050	1.020	0.820	1.070	0.790	1.020	8,000	0.9050	7.37%
2020-07-08	0	0.950	0.790	1.000	-	-	0	0	-	0.950	0.790	1.000	-	-	0	-	0.00%
2020-07-07	0	0.950	0.800	0.950	-	-	0	0	-	0.950	0.800	0.950	-	-	0	-	-1.04%
2020-07-06	0	0.960	0.800	0.960	0.960	1.000	124,000	123,520	0.9961	0.960	0.800	0.960	0.960	1.000	124,000	0.9961	17.07%
2020-07-03	0	0.820	0.640	0.820	-	-	0	0	-	0.820	0.640	0.820	-	-	0	-	0.00%
2020-07-02	0	0.820	0.590	0.880	0.800	0.820	1,052,000	790,600	0.7515	0.820	0.590	0.880	0.800	0.820	1,052,000	0.7515	9.33%
2020-06-30	0	0.750	0.590	0.800	-	-	0	0	-	0.750	0.590	0.800	-	-	0	-	0.00%
2020-06-29	0	0.750	0.640	0.750	-	-	0	0	-	0.750	0.640	0.750	-	-	0	-	0.00%
2020-06-26	0	0.750	0.650	0.850	0.710	0.750	16,000	11,680	0.7300	0.750	0.650	0.850	0.710	0.750	16,000	0.7300	-3.85%
2020-06-24	0	0.780	0.610	0.800	-	-	0	0	-	0.780	0.610	0.800	-	-	0	-	0.00%
2020-06-23	0	0.780	0.630	0.820	-	-	0	0	-	0.780	0.630	0.820	-	-	0	-	0.00%
2020-06-22	0	0.780	0.610	0.820	-	-	0	0	-	0.780	0.610	0.820	-	-	0	-	0.00%
2020-06-19	0	0.780	0.670	0.800	-	-	0	0	-	0.780	0.670	0.800	-	-	0	-	0.00%
2020-06-18	0	0.780	0.650	0.780	-	-	0	0	-	0.780	0.650	0.780	-	-	0	-	-2.50%
2020-06-17	0	0.800	0.660	0.850	-	-	0	0	-	0.800	0.660	0.850	-	-	0	-	0.00%
2020-06-16	0	0.800	0.650	0.850	-	-	0	0	-	0.800	0.650	0.850	-	-	0	-	0.00%
2020-06-15	0	0.800	0.670	0.830	-	-	0	0	-	0.800	0.670	0.830	-	-	0	-	0.00%
2020-06-12	0	0.800	0.660	0.850	-	-	0	0	-	0.800	0.660	0.850	-	-	0	-	0.00%
2020-06-11	0	0.800	0.630	0.800	-	-	0	0	-	0.800	0.630	0.800	-	-	0	-	-2.44%
2020-06-10	0	0.820	0.750	0.900	0.820	0.820	8,000	6,560	0.8200	0.820	0.750	0.900	0.820	0.820	8,000	0.8200	-13.68%
2020-06-09	0	0.950	0.750	0.950	0.980	0.980	4,000	3,920	0.9800	0.950	0.750	0.950	0.980	0.980	4,000	0.9800	5.56%
2020-06-08	0	0.900	0.780	0.900	-	-	0	0	-	0.900	0.780	0.900	-	-	0	-	-6.25%
2020-06-05	0	0.960	0.690	0.960	0.990	0.990	4,000	3,960	0.9900	0.960	0.690	0.960	0.990	0.990	4,000	0.9900	12.94%
2020-06-04	0	0.850	0.720	0.850	-	-	0	0	-	0.850	0.720	0.850	-	-	0	-	-4.49%
2020-06-03	0	0.890	0.690	0.890	0.650	0.980	20,000	14,320	0.7160	0.890	0.690	0.890	0.650	0.980	20,000	0.7160	17.11%
2020-06-02	0	0.760	0.650	0.760	-	-	0	0	-	0.760	0.650	0.760	-	-	0	-	-2.56%
2020-06-01	0	0.780	0.790	0.830	0.700	0.900	232,000	173,760	0.7490	0.780	0.790	0.830	0.700	0.900	232,000	0.7490	-21.21%
2020-05-29	0	0.990	0.690	0.990	1.000	1.000	4,000	4,000	1.0000	0.990	0.690	0.990	1.000	1.000	4,000	1.0000	10.00%
2020-05-28	0	0.900	0.690	0.900	-	-	0	0	-	0.900	0.690	0.900	-	-	0	-	0.00%
2020-05-27	0	0.900	0.710	0.950	0.860	0.920	20,000	17,920	0.8960	0.900	0.710	0.950	0.860	0.920	20,000	0.8960	12.50%
2020-05-26	0	0.800	0.600	0.950	0.620	0.800	24,000	16,760	0.6983	0.800	0.600	0.950	0.620	0.800	24,000	0.6983	29.03%
2020-05-25	0	0.620	0.530	0.700	-	-	0	0	-	0.620	0.530	0.700	-	-	0	-	0.00%
2020-05-22	0	0.620	0.570	0.770	0.560	0.620	12,000	7,160	0.5967	0.620	0.570	0.770	0.560	0.620	12,000	0.5967	-11.43%
2020-05-21	0	0.700	0.610	0.770	0.700	0.700	20,000	14,000	0.7000	0.700	0.610	0.770	0.700	0.700	20,000	0.7000	0.00%
2020-05-20	0	0.700	0.610	0.740	0.700	0.700	8,000	5,600	0.7000	0.700	0.610	0.740	0.700	0.700	8,000	0.7000	4.48%
2020-05-19	0	0.670	0.610	0.740	0.670	0.670	40,000	26,800	0.6700	0.670	0.610	0.740	0.670	0.670	40,000	0.6700	0.00%
2020-05-18	0	0.670	0.610	0.740	0.670	0.670	24,000	16,080	0.6700	0.670	0.610	0.740	0.670	0.670	24,000	0.6700	-1.47%
2020-05-15	0	0.680	0.610	0.740	0.680	0.680	20,000	13,600	0.6800	0.680	0.610	0.740	0.680	0.680	20,000	0.6800	0.00%
2020-05-14	0	0.680	0.670	0.680	0.660	0.700	88,000	59,520	0.6764	0.680	0.670	0.680	0.660	0.700	88,000	0.6764	-15.00%
2020-05-13	0	0.800	0.660	0.800	-	-	0	0	-	0.800	0.660	0.800	-	-	0	-	0.00%
2020-05-12	0	0.800	0.650	0.940	-	-	0	0	-	0.800	0.650	0.940	-	-	0	-	0.00%
2020-05-11	0	0.800	0.690	0.940	-	-	0	0	-	0.800	0.690	0.940	-	-	0	-	0.00%
2020-05-08	0	0.800	0.620	0.940	-	-	0	0	-	0.800	0.620	0.940	-	-	0	-	0.00%
2020-05-07	0	0.800	0.620	0.900	-	-	0	0	-	0.800	0.620	0.900	-	-	0	-	0.00%
2020-05-06	0	0.800	0.700	0.800	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	0.00%
2020-05-05	0	0.800	0.650	0.940	-	-	0	0	-	0.800	0.650	0.940	-	-	0	-	0.00%
2020-05-04	0	0.800	0.620	0.940	-	-	0	0	-	0.800	0.620	0.940	-	-	0	-	0.00%
2020-04-29	0	0.800	0.650	0.800	0.650	0.800	32,000	23,240	0.7263	0.800	0.650	0.800	0.650	0.800	32,000	0.7263	6.67%
2020-04-28	0	0.750	0.650	0.880	-	-	0	0	-	0.750	0.650	0.880	-	-	0	-	0.00%
2020-04-27	0	0.750	0.610	0.850	-	-	0	0	-	0.750	0.610	0.850	-	-	0	-	0.00%
2020-04-24	0	0.750	0.650	0.890	0.750	0.750	8,000	6,000	0.7500	0.750	0.650	0.890	0.750	0.750	8,000	0.7500	0.00%
2020-04-23	0	0.750	0.650	0.780	0.750	0.750	8,000	6,000	0.7500	0.750	0.650	0.780	0.750	0.750	8,000	0.7500	-3.85%
2020-04-22	0	0.780	0.690	0.810	0.780	0.780	8,000	6,240	0.7800	0.780	0.690	0.810	0.780	0.780	8,000	0.7800	-11.36%
2020-04-21	0	0.880	0.700	0.970	-	-	0	0	-	0.880	0.700	0.970	-	-	0	-	0.00%
2020-04-20	0	0.880	0.690	0.970	-	-	0	0	-	0.880	0.690	0.970	-	-	0	-	0.00%
2020-04-17	0	0.880	0.750	0.890	-	-	0	0	-	0.880	0.750	0.890	-	-	0	-	0.00%
2020-04-16	0	0.880	0.720	1.050	0.880	0.880	4,000	3,520	0.8800	0.880	0.720	1.050	0.880	0.880	4,000	0.8800	10.00%
2020-04-15	0	0.800	0.660	0.980	0.800	0.900	12,000	10,200	0.8500	0.800	0.660	0.980	0.800	0.900	12,000	0.8500	-4.76%
2020-04-14	0	0.840	0.660	0.880	-	-	0	0	-	0.840	0.660	0.880	-	-	0	-	0.00%
2020-04-09	0	0.840	0.660	0.840	-	-	0	0	-	0.840	0.660	0.840	-	-	0	-	0.00%
2020-04-08	0	0.840	0.660	0.880	-	-	0	0	-	0.840	0.660	0.880	-	-	0	-	0.00%
2020-04-07	0	0.840	0.660	0.880	-	-	0	0	-	0.840	0.660	0.880	-	-	0	-	0.00%
2020-04-06	0	0.840	0.660	1.000	-	-	0	0	-	0.840	0.660	1.000	-	-	0	-	0.00%
2020-04-03	0	0.840	0.660	0.880	-	-	0	0	-	0.840	0.660	0.880	-	-	0	-	0.00%
2020-04-02	0	0.840	0.660	1.000	-	-	0	0	-	0.840	0.660	1.000	-	-	0	-	0.00%
2020-04-01	0	0.840	0.750	0.880	-	-	0	0	-	0.840	0.750	0.880	-	-	0	-	0.00%
2020-03-31	0	0.840	0.800	0.880	0.690	0.860	40,000	31,920	0.7980	0.840	0.800	0.880	0.690	0.860	40,000	0.7980	-5.62%
2020-03-30	0	0.890	0.680	1.050	0.890	0.890	4,000	3,560	0.8900	0.890	0.680	1.050	0.890	0.890	4,000	0.8900	0.00%
2020-03-27	0	0.890	0.800	0.960	0.780	0.890	144,000	116,440	0.8086	0.890	0.800	0.960	0.780	0.890	144,000	0.8086	-5.32%
2020-03-26	0	0.940	0.830	1.000	0.940	0.950	12,000	11,360	0.9467	0.940	0.830	1.000	0.940	0.950	12,000	0.9467	-6.00%
2020-03-25	0	1.000	0.830	1.050	1.000	1.110	16,000	16,720	1.0450	1.000	0.830	1.050	1.000	1.110	16,000	1.0450	-7.41%
2020-03-24	0	1.080	0.680	1.110	-	-	0	0	-	1.080	0.680	1.110	-	-	0	-	0.00%
2020-03-23	0	1.080	0.830	1.140	-	-	0	0	-	1.080	0.830	1.140	-	-	0	-	0.00%
2020-03-20	0	1.080	0.830	1.100	-	-	0	0	-	1.080	0.830	1.100	-	-	0	-	0.00%
2020-03-19	0	1.080	-	1.100	1.020	1.120	44,000	46,640	1.0600	1.080	-	1.100	1.020	1.120	44,000	1.0600	-9.24%
2020-03-18	0	1.190	0.920	1.200	-	-	0	0	-	1.190	0.920	1.200	-	-	0	-	-0.83%
2020-03-17	0	1.200	1.120	1.200	1.010	1.200	112,000	120,200	1.0732	1.200	1.120	1.200	1.010	1.200	112,000	1.0732	-8.40%
2020-03-16	0	1.310	1.080	1.390	1.310	1.400	44,000	61,200	1.3909	1.310	1.080	1.390	1.310	1.400	44,000	1.3909	-5.76%
2020-03-13	0	1.390	1.310	1.400	1.390	1.390	4,000	5,560	1.3900	1.390	1.310	1.400	1.390	1.390	4,000	1.3900	-4.14%
2020-03-12	0	1.450	1.350	1.450	1.450	1.450	12,000	17,400	1.4500	1.450	1.350	1.450	1.450	1.450	12,000	1.4500	-3.33%
2020-03-11	0	1.500	1.310	1.500	-	-	0	0	-	1.500	1.310	1.500	-	-	0	-	-3.23%
2020-03-10	0	1.550	1.310	1.640	-	-	0	0	-	1.550	1.310	1.640	-	-	0	-	0.00%
2020-03-09	0	1.550	1.310	1.550	-	-	0	0	-	1.550	1.310	1.550	-	-	0	-	0.00%
2020-03-06	0	1.550	1.400	1.600	1.300	1.550	12,000	17,400	1.4500	1.550	1.400	1.600	1.300	1.550	12,000	1.4500	-5.49%
2020-03-05	0	1.640	1.300	1.640	-	-	0	0	-	1.640	1.300	1.640	-	-	0	-	0.00%
2020-03-04	0	1.640	1.320	1.800	-	-	0	0	-	1.640	1.320	1.800	-	-	0	-	0.00%
2020-03-03	0	1.640	1.320	1.800	-	-	0	0	-	1.640	1.320	1.800	-	-	0	-	0.00%
2020-03-02	0	1.640	1.320	1.640	-	-	0	0	-	1.640	1.320	1.640	-	-	0	-	0.00%
2020-02-28	0	1.640	1.300	1.640	-	-	0	0	-	1.640	1.300	1.640	-	-	0	-	0.00%
2020-02-27	0	1.640	1.300	1.640	-	-	0	0	-	1.640	1.300	1.640	-	-	0	-	0.00%
2020-02-26	0	1.640	1.300	1.640	-	-	0	0	-	1.640	1.300	1.640	-	-	0	-	0.00%
2020-02-25	0	1.640	1.350	1.640	-	-	0	0	-	1.640	1.350	1.640	-	-	0	-	0.00%
2020-02-24	0	1.640	1.300	1.800	-	-	0	0	-	1.640	1.300	1.800	-	-	0	-	0.00%
2020-02-21	0	1.640	1.300	1.640	-	-	0	0	-	1.640	1.300	1.640	-	-	0	-	0.00%
2020-02-20	0	1.640	-	1.640	-	-	0	0	-	1.640	-	1.640	-	-	0	-	0.00%
2020-02-19	0	1.640	1.300	1.800	-	-	0	0	-	1.640	1.300	1.800	-	-	0	-	0.00%
2020-02-18	0	1.640	1.300	1.640	1.640	1.640	8,000	13,120	1.6400	1.640	1.300	1.640	1.640	1.640	8,000	1.6400	0.00%
2020-02-17	0	1.640	1.300	1.640	-	-	0	0	-	1.640	1.300	1.640	-	-	0	-	0.00%
2020-02-14	0	1.640	1.360	1.640	-	-	0	0	-	1.640	1.360	1.640	-	-	0	-	0.00%
2020-02-13	0	1.640	1.310	1.640	-	-	0	0	-	1.640	1.310	1.640	-	-	0	-	-0.61%
2020-02-12	0	1.650	1.350	1.650	-	-	0	0	-	1.650	1.350	1.650	-	-	0	-	0.00%
2020-02-11	0	1.650	1.350	1.690	-	-	0	0	-	1.650	1.350	1.690	-	-	0	-	0.00%
2020-02-10	0	1.650	1.320	1.650	-	-	0	0	-	1.650	1.320	1.650	-	-	0	-	0.00%
2020-02-07	0	1.650	1.350	1.650	-	-	0	0	-	1.650	1.350	1.650	-	-	0	-	-2.94%
2020-02-06	0	1.700	1.400	1.900	-	-	0	0	-	1.700	1.400	1.900	-	-	0	-	0.00%
2020-02-05	0	1.700	1.350	1.700	-	-	0	0	-	1.700	1.350	1.700	-	-	0	-	0.00%
2020-02-04	0	1.700	1.650	1.700	-	-	0	0	-	1.700	1.650	1.700	-	-	0	-	0.00%
2020-02-03	0	1.700	1.150	1.700	-	-	0	0	-	1.700	1.150	1.700	-	-	0	-	0.00%
2020-01-31	0	1.700	1.550	1.850	1.700	1.700	8,000	13,600	1.7000	1.700	1.550	1.850	1.700	1.700	8,000	1.7000	12.58%
2020-01-30	0	1.510	1.320	1.640	1.510	1.510	8,000	12,080	1.5100	1.510	1.320	1.640	1.510	1.510	8,000	1.5100	-8.48%
2020-01-29	0	1.650	1.510	1.850	-	-	0	0	-	1.650	1.510	1.850	-	-	0	-	0.00%
2020-01-24	0	1.650	1.520	1.800	-	-	0	0	-	1.650	1.520	1.800	-	-	0	-	0.00%
2020-01-23	0	1.650	1.600	1.650	-	-	0	0	-	1.650	1.600	1.650	-	-	0	-	0.00%
2020-01-22	0	1.650	1.610	1.800	1.650	1.650	4,000	6,600	1.6500	1.650	1.610	1.800	1.650	1.650	4,000	1.6500	-8.33%
2020-01-21	0	1.800	1.650	1.800	-	-	0	0	-	1.800	1.650	1.800	-	-	0	-	0.00%
2020-01-20	0	1.800	1.650	1.800	-	-	0	0	-	1.800	1.650	1.800	-	-	0	-	0.00%
2020-01-17	0	1.800	1.650	1.800	1.780	1.800	20,000	35,760	1.7880	1.800	1.650	1.800	1.780	1.800	20,000	1.7880	0.00%
2020-01-16	0	1.800	1.620	1.920	1.540	1.800	64,000	106,560	1.6650	1.800	1.620	1.920	1.540	1.800	64,000	1.6650	16.88%
2020-01-15	0	1.540	1.520	1.660	1.500	1.540	16,000	24,480	1.5300	1.540	1.520	1.660	1.500	1.540	16,000	1.5300	-9.41%
2020-01-14	0	1.700	1.360	1.700	1.700	1.700	4,000	6,800	1.7000	1.700	1.360	1.700	1.700	1.700	4,000	1.7000	0.00%
2020-01-13	0	1.700	1.420	1.700	-	-	0	0	-	1.700	1.420	1.700	-	-	0	-	-3.95%
2020-01-10	0	1.770	1.420	1.770	-	-	0	0	-	1.770	1.420	1.770	-	-	0	-	-0.56%
2020-01-09	0	1.780	1.420	1.780	-	-	0	0	-	1.780	1.420	1.780	-	-	0	-	0.00%
2020-01-08	0	1.780	1.420	1.780	-	-	0	0	-	1.780	1.420	1.780	-	-	0	-	0.00%
2020-01-07	0	1.780	1.420	1.780	-	-	0	0	-	1.780	1.420	1.780	-	-	0	-	0.00%
2020-01-06	0	1.780	1.420	1.780	-	-	0	0	-	1.780	1.420	1.780	-	-	0	-	0.00%
2020-01-03	0	1.780	1.420	1.780	-	-	0	0	-	1.780	1.420	1.780	-	-	0	-	0.00%
2020-01-02	0	1.780	1.420	1.780	-	-	0	0	-	1.780	1.420	1.780	-	-	0	-	0.00%
2019-12-31	0	1.780	1.700	1.780	1.780	1.780	4,000	7,120	1.7800	1.780	1.700	1.780	1.780	1.780	4,000	1.7800	0.00%
2019-12-30	0	1.780	1.750	1.780	1.790	1.820	40,000	72,000	1.8000	1.780	1.750	1.780	1.790	1.820	40,000	1.8000	-3.78%
2019-12-27	0	1.850	1.800	1.850	1.850	1.850	24,000	44,400	1.8500	1.850	1.800	1.850	1.850	1.850	24,000	1.8500	0.00%
2019-12-24	0	1.850	1.700	1.860	-	-	0	0	-	1.850	1.700	1.860	-	-	0	-	0.00%
2019-12-23	0	1.850	1.520	1.880	-	-	0	0	-	1.850	1.520	1.880	-	-	0	-	0.00%
2019-12-20	0	1.850	1.480	1.850	1.850	1.850	4,000	7,400	1.8500	1.850	1.480	1.850	1.850	1.850	4,000	1.8500	0.00%
2019-12-19	0	1.850	1.490	1.850	1.750	1.850	24,000	43,600	1.8167	1.850	1.490	1.850	1.750	1.850	24,000	1.8167	0.54%
2019-12-18	0	1.840	1.650	1.840	1.840	1.840	24,000	44,160	1.8400	1.840	1.650	1.840	1.840	1.840	24,000	1.8400	0.00%
2019-12-17	0	1.840	1.650	1.840	-	-	0	0	-	1.840	1.650	1.840	-	-	0	-	0.00%
2019-12-16	0	1.840	1.650	1.850	-	-	0	0	-	1.840	1.650	1.850	-	-	0	-	0.00%
2019-12-13	0	1.840	1.650	1.950	-	-	0	0	-	1.840	1.650	1.950	-	-	0	-	0.00%
2019-12-12	0	1.840	1.650	1.940	-	-	0	0	-	1.840	1.650	1.940	-	-	0	-	0.00%
2019-12-11	0	1.840	1.500	1.950	1.840	1.840	12,000	22,080	1.8400	1.840	1.500	1.950	1.840	1.840	12,000	1.8400	0.00%
2019-12-10	0	1.840	1.620	1.890	1.840	1.840	4,000	7,360	1.8400	1.840	1.620	1.890	1.840	1.840	4,000	1.8400	-5.15%
2019-12-09	0	1.940	1.560	1.940	-	-	0	0	-	1.940	1.560	1.940	-	-	0	-	0.00%
2019-12-06	0	1.940	1.560	2.000	-	-	0	0	-	1.940	1.560	2.000	-	-	0	-	0.00%
2019-12-05	0	1.940	1.560	1.990	-	-	0	0	-	1.940	1.560	1.990	-	-	0	-	0.00%
2019-12-04	0	1.940	1.560	2.000	-	-	0	0	-	1.940	1.560	2.000	-	-	0	-	0.00%
2019-12-03	0	1.940	1.880	1.940	-	-	0	0	-	1.940	1.880	1.940	-	-	0	-	-3.96%
2019-12-02	0	2.020	1.620	2.100	-	-	0	0	-	2.020	1.620	2.100	-	-	0	-	0.00%
2019-11-29	0	2.020	1.620	2.100	-	-	0	0	-	2.020	1.620	2.100	-	-	0	-	0.00%
2019-11-28	0	2.020	1.630	2.160	-	-	0	0	-	2.020	1.630	2.160	-	-	0	-	0.00%
2019-11-27	0	2.020	1.620	2.160	-	-	0	0	-	2.020	1.620	2.160	-	-	0	-	0.00%
2019-11-26	0	2.020	1.620	2.100	-	-	0	0	-	2.020	1.620	2.100	-	-	0	-	0.00%
2019-11-25	0	2.020	1.620	2.160	-	-	0	0	-	2.020	1.620	2.160	-	-	0	-	0.00%
2019-11-22	0	2.020	1.850	2.100	-	-	0	0	-	2.020	1.850	2.100	-	-	0	-	0.00%
2019-11-21	0	2.020	1.850	2.100	-	-	0	0	-	2.020	1.850	2.100	-	-	0	-	0.00%
2019-11-20	0	2.020	1.850	2.100	-	-	0	0	-	2.020	1.850	2.100	-	-	0	-	0.00%
2019-11-19	0	2.020	1.800	2.110	2.020	2.020	4,000	8,080	2.0200	2.020	1.800	2.110	2.020	2.020	4,000	2.0200	-6.48%
2019-11-18	0	2.160	1.800	2.160	-	-	0	0	-	2.160	1.800	2.160	-	-	0	-	0.00%
2019-11-15	0	2.160	1.750	2.160	2.160	2.160	2,200,000	4,752,000	2.1600	2.160	1.750	2.160	2.160	2.160	2,200,000	2.1600	-0.92%
2019-11-14	0	2.180	1.850	2.180	-	-	0	0	-	2.180	1.850	2.180	-	-	0	-	-5.22%
2019-11-13	0	2.300	1.600	2.300	2.280	2.300	20,000	45,920	2.2960	2.300	1.600	2.300	2.280	2.300	20,000	2.2960	12.20%
2019-11-12	0	2.050	1.700	2.120	-	-	0	0	-	2.050	1.700	2.120	-	-	0	-	0.00%
2019-11-11	0	2.050	1.600	2.200	-	-	0	0	-	2.050	1.600	2.200	-	-	0	-	0.00%
2019-11-08	0	2.050	1.910	2.050	2.000	2.050	12,000	24,200	2.0167	2.050	1.910	2.050	2.000	2.050	12,000	2.0167	7.89%
2019-11-07	0	1.900	1.900	2.200	1.800	1.800	12,000	21,600	1.8000	1.900	1.900	2.200	1.800	1.800	12,000	1.8000	-5.00%
2019-11-06	0	2.000	1.820	2.000	2.000	2.000	16,000	32,000	2.0000	2.000	1.820	2.000	2.000	2.000	16,000	2.0000	-11.11%
2019-11-05	0	2.250	1.760	2.250	2.250	2.250	28,000	63,000	2.2500	2.250	1.760	2.250	2.250	2.250	28,000	2.2500	0.00%
2019-11-04	0	2.250	1.760	2.250	2.200	2.300	60,000	134,800	2.2467	2.250	1.760	2.250	2.200	2.300	60,000	2.2467	5.63%
2019-11-01	0	2.130	2.090	2.200	1.980	2.130	212,000	424,520	2.0025	2.130	2.090	2.200	1.980	2.130	212,000	2.0025	7.04%
2019-10-31	0	1.990	1.690	1.990	1.900	2.000	120,000	230,000	1.9167	1.990	1.690	1.990	1.900	2.000	120,000	1.9167	4.74%
2019-10-30	0	1.900	1.500	1.900	-	-	0	0	-	1.900	1.500	1.900	-	-	0	-	0.00%
2019-10-29	0	1.900	1.740	1.900	1.700	1.900	68,000	118,000	1.7353	1.900	1.740	1.900	1.700	1.900	68,000	1.7353	11.76%
2019-10-28	0	1.700	1.350	1.750	1.700	1.700	528,000	897,600	1.7000	1.700	1.350	1.750	1.700	1.700	528,000	1.7000	0.00%
2019-10-25	0	1.700	1.320	1.750	-	-	0	0	-	1.700	1.320	1.750	-	-	0	-	0.00%
2019-10-24	0	1.700	1.620	1.780	-	-	0	0	-	1.700	1.620	1.780	-	-	0	-	0.00%
2019-10-23	0	1.700	1.450	1.700	1.700	1.700	4,000	6,800	1.7000	1.700	1.450	1.700	1.700	1.700	4,000	1.7000	0.00%
2019-10-22	0	1.700	1.650	1.800	1.700	1.700	28,000	47,600	1.7000	1.700	1.650	1.800	1.700	1.700	28,000	1.7000	-4.49%
2019-10-21	0	1.780	1.600	1.880	-	-	0	0	-	1.780	1.600	1.880	-	-	0	-	0.00%
2019-10-18	0	1.780	1.590	1.890	-	-	0	0	-	1.780	1.590	1.890	-	-	0	-	0.00%
2019-10-17	0	1.780	1.780	1.850	1.740	1.790	16,000	28,440	1.7775	1.780	1.780	1.850	1.740	1.790	16,000	1.7775	-5.82%
2019-10-16	0	1.890	1.700	1.890	1.900	1.900	12,000	22,800	1.9000	1.890	1.700	1.890	1.900	1.900	12,000	1.9000	5.00%
2019-10-15	0	1.800	1.490	1.800	-	-	0	0	-	1.800	1.490	1.800	-	-	0	-	0.00%
2019-10-14	0	1.800	1.450	1.800	-	-	0	0	-	1.800	1.450	1.800	-	-	0	-	0.00%
2019-10-11	0	1.800	1.520	1.810	-	-	0	0	-	1.800	1.520	1.810	-	-	0	-	0.00%
2019-10-10	0	1.800	1.540	1.800	-	-	0	0	-	1.800	1.540	1.800	-	-	0	-	0.00%
2019-10-09	0	1.800	1.800	1.900	1.800	1.900	16,000	29,200	1.8250	1.800	1.800	1.900	1.800	1.900	16,000	1.8250	0.00%
2019-10-08	0	1.800	1.610	1.800	-	-	0	0	-	1.800	1.610	1.800	-	-	0	-	0.00%
2019-10-04	0	1.800	1.550	1.840	1.750	1.800	12,000	21,200	1.7667	1.800	1.550	1.840	1.750	1.800	12,000	1.7667	-4.76%
2019-10-03	0	1.890	1.750	1.890	-	-	0	0	-	1.890	1.750	1.890	-	-	0	-	-0.53%
2019-10-02	0	1.900	1.820	1.900	1.900	1.960	68,000	130,440	1.9182	1.900	1.820	1.900	1.900	1.960	68,000	1.9182	2.15%
2019-09-30	0	1.860	1.500	1.860	-	-	0	0	-	1.860	1.500	1.860	-	-	0	-	0.00%
2019-09-27	0	1.860	1.560	1.950	1.860	1.860	944,000	1,765,200	1.8699	1.860	1.560	1.950	1.860	1.860	944,000	1.8699	-0.53%
2019-09-26	0	1.870	1.620	1.870	-	-	0	0	-	1.870	1.620	1.870	-	-	0	-	0.00%
2019-09-25	0	1.870	1.560	1.880	-	-	0	0	-	1.870	1.560	1.880	-	-	0	-	0.00%
2019-09-24	0	1.870	1.710	1.870	1.870	1.870	8,000	14,960	1.8700	1.870	1.710	1.870	1.870	1.870	8,000	1.8700	-0.53%
2019-09-23	0	1.880	1.720	1.880	1.900	1.900	4,000	7,600	1.9000	1.880	1.720	1.880	1.900	1.900	4,000	1.9000	-1.05%
2019-09-20	0	1.900	1.780	1.930	1.900	1.900	4,000	7,600	1.9000	1.900	1.780	1.930	1.900	1.900	4,000	1.9000	-5.00%
2019-09-19	0	2.000	1.750	2.020	2.000	2.000	4,000	8,000	2.0000	2.000	1.750	2.020	2.000	2.000	4,000	2.0000	5.82%
2019-09-18	0	1.890	1.880	1.960	1.880	1.930	32,000	60,760	1.8988	1.890	1.880	1.960	1.880	1.930	32,000	1.8988	-10.85%
2019-09-17	0	2.120	1.820	2.190	-	-	0	0	-	2.120	1.820	2.190	-	-	0	-	0.00%
2019-09-16	0	2.120	1.940	2.120	1.790	2.120	168,000	302,040	1.7979	2.120	1.940	2.120	1.790	2.120	168,000	1.7979	-0.47%
2019-09-13	0	2.130	1.790	2.200	-	-	0	0	-	2.130	1.790	2.200	-	-	0	-	0.00%
2019-09-12	0	2.130	1.800	2.130	-	-	0	0	-	2.130	1.800	2.130	-	-	0	-	-0.47%
2019-09-11	0	2.140	1.800	2.140	-	-	0	0	-	2.140	1.800	2.140	-	-	0	-	0.00%
2019-09-10	0	2.140	1.800	2.150	-	-	0	0	-	2.140	1.800	2.150	-	-	0	-	0.00%
2019-09-09	0	2.140	1.800	2.190	-	-	0	0	-	2.140	1.800	2.190	-	-	0	-	0.00%
2019-09-06	0	2.140	1.800	2.190	-	-	0	0	-	2.140	1.800	2.190	-	-	0	-	0.00%
2019-09-05	0	2.140	1.800	2.200	-	-	0	0	-	2.140	1.800	2.200	-	-	0	-	0.00%
2019-09-04	0	2.140	1.900	2.200	-	-	0	0	-	2.140	1.900	2.200	-	-	0	-	0.00%
2019-09-03	0	2.140	1.830	2.200	-	-	0	0	-	2.140	1.830	2.200	-	-	0	-	0.00%
2019-09-02	0	2.140	2.180	2.260	2.130	2.130	20,000	42,600	2.1300	2.140	2.180	2.260	2.130	2.130	20,000	2.1300	2.39%
2019-08-30	0	2.090	1.830	2.100	2.090	2.100	878,499	1,804,493	2.0541	2.090	1.830	2.100	2.090	2.100	878,499	2.0541	2.45%
2019-08-29	0	2.040	1.830	2.260	-	-	0	0	-	2.040	1.830	2.260	-	-	0	-	0.00%
2019-08-28	0	2.040	1.830	2.250	-	-	0	0	-	2.040	1.830	2.250	-	-	0	-	0.00%
2019-08-27	0	2.040	1.830	2.280	-	-	0	0	-	2.040	1.830	2.280	-	-	0	-	0.00%
2019-08-26	0	2.040	1.830	2.190	2.040	2.040	4,000	8,160	2.0400	2.040	1.830	2.190	2.040	2.040	4,000	2.0400	0.00%
2019-08-23	0	2.040	1.830	2.260	-	-	0	0	-	2.040	1.830	2.260	-	-	0	-	0.00%
2019-08-22	0	2.040	1.880	2.040	1.880	2.100	24,000	46,880	1.9533	2.040	1.880	2.040	1.880	2.100	24,000	1.9533	-1.92%
2019-08-21	0	2.080	1.880	2.280	-	-	0	0	-	2.080	1.880	2.280	-	-	0	-	0.00%
2019-08-20	0	2.080	1.880	2.280	-	-	0	0	-	2.080	1.880	2.280	-	-	0	-	0.00%
2019-08-19	0	2.080	1.900	2.280	-	-	0	0	-	2.080	1.900	2.280	-	-	0	-	0.00%
2019-08-16	0	2.080	2.080	2.150	1.890	1.890	4,000	7,560	1.8900	2.080	2.080	2.150	1.890	1.890	4,000	1.8900	-0.95%
2019-08-15	0	2.100	1.900	2.280	-	-	0	0	-	2.100	1.900	2.280	-	-	0	-	0.00%
2019-08-14	0	2.100	1.890	2.150	-	-	0	0	-	2.100	1.890	2.150	-	-	0	-	0.00%
2019-08-13	0	2.100	1.950	2.300	-	-	0	0	-	2.100	1.950	2.300	-	-	0	-	0.00%
2019-08-12	0	2.100	1.950	2.300	-	-	0	0	-	2.100	1.950	2.300	-	-	0	-	0.00%
2019-08-09	0	2.100	2.060	2.300	2.060	2.100	8,000	16,640	2.0800	2.100	2.060	2.300	2.060	2.100	8,000	2.0800	-3.67%
2019-08-08	0	2.180	2.070	2.300	-	-	0	0	-	2.180	2.070	2.300	-	-	0	-	0.00%
2019-08-07	0	2.180	2.050	2.280	-	-	0	0	-	2.180	2.050	2.280	-	-	0	-	0.00%
2019-08-06	0	2.180	2.060	2.220	2.050	2.440	80,000	168,320	2.1040	2.180	2.060	2.220	2.050	2.440	80,000	2.1040	-6.03%
2019-08-05	0	2.320	2.100	2.350	2.210	2.380	16,000	36,840	2.3025	2.320	2.100	2.350	2.210	2.380	16,000	2.3025	-5.31%
2019-08-02	0	2.450	-	2.450	2.450	2.450	4,000	9,800	2.4500	2.450	-	2.450	2.450	2.450	4,000	2.4500	3.81%
2019-08-01	0	2.360	2.110	2.450	2.340	2.400	11,048,000	25,198,520	2.2808	2.360	2.110	2.450	2.340	2.400	11,048,000	2.2808	3.51%
2019-07-31	0	2.280	2.100	2.390	2.100	2.280	10,980,000	25,029,680	2.2796	2.280	2.100	2.390	2.100	2.280	10,980,000	2.2796	3.64%
2019-07-30	0	2.200	2.200	2.500	2.100	2.200	64,000	134,800	2.1063	2.200	2.200	2.500	2.100	2.200	64,000	2.1063	0.00%
2019-07-29	0	2.200	2.280	2.500	-	-	0	0	-	2.200	2.280	2.500	-	-	0	-	0.00%
2019-07-26	0	2.200	2.100	2.320	2.080	2.200	48,000	102,000	2.1250	2.200	2.100	2.320	2.080	2.200	48,000	2.1250	0.46%
2019-07-25	0	2.190	2.100	2.190	-	-	0	0	-	2.190	2.100	2.190	-	-	0	-	-2.67%
2019-07-24	0	2.250	2.150	2.290	2.170	2.290	60,000	136,760	2.2793	2.250	2.150	2.290	2.170	2.290	60,000	2.2793	-6.64%
2019-07-23	0	2.410	2.170	2.500	-	-	0	0	-	2.410	2.170	2.500	-	-	0	-	0.00%
2019-07-22	0	2.410	2.170	2.530	-	-	0	0	-	2.410	2.170	2.530	-	-	0	-	0.00%
2019-07-19	0	2.410	2.170	2.500	-	-	0	0	-	2.410	2.170	2.500	-	-	0	-	0.00%
2019-07-18	0	2.410	2.200	2.600	-	-	4,000	9,400	2.3500	2.410	2.200	2.600	-	-	4,000	2.3500	0.00%
2019-07-17	0	2.410	2.380	2.530	2.410	2.540	60,000	145,640	2.4273	2.410	2.380	2.530	2.410	2.540	60,000	2.4273	0.00%
2019-07-16	0	2.410	2.400	2.550	2.310	2.600	72,000	170,760	2.3717	2.410	2.400	2.550	2.310	2.600	72,000	2.3717	-1.23%
2019-07-15	0	2.440	2.400	2.470	2.400	2.470	16,000	38,840	2.4275	2.440	2.400	2.470	2.400	2.470	16,000	2.4275	-2.40%
2019-07-12	0	2.500	2.470	2.560	2.470	2.570	24,000	61,000	2.5417	2.500	2.470	2.560	2.470	2.570	24,000	2.5417	1.21%
2019-07-11	0	2.470	2.400	2.550	2.350	2.470	32,000	77,560	2.4238	2.470	2.400	2.550	2.350	2.470	32,000	2.4238	0.82%
2019-07-10	0	2.450	2.400	2.530	2.400	2.840	2,292,000	5,976,320	2.6075	2.450	2.400	2.530	2.400	2.840	2,292,000	2.6075	-2.00%
2019-07-09	0	2.500	2.400	2.500	2.450	2.500	36,000	89,800	2.4944	2.500	2.400	2.500	2.450	2.500	36,000	2.4944	0.00%
2019-07-08	0	2.500	2.440	2.550	2.360	2.700	104,000	267,000	2.5673	2.500	2.440	2.550	2.360	2.700	104,000	2.5673	7.30%
2019-07-05	0	2.330	2.250	2.470	2.330	2.330	8,000	18,640	2.3300	2.330	2.250	2.470	2.330	2.330	8,000	2.3300	0.00%
2019-07-04	0	2.330	2.330	2.430	-	-	0	0	-	2.330	2.330	2.430	-	-	0	-	0.00%
2019-07-03	0	2.330	2.330	2.480	2.330	2.450	72,000	173,880	2.4150	2.330	2.330	2.480	2.330	2.450	72,000	2.4150	-0.85%
2019-07-02	0	2.350	2.350	2.490	2.350	2.450	64,000	153,200	2.3938	2.350	2.350	2.490	2.350	2.450	64,000	2.3938	-8.56%
2019-06-28	0	2.570	2.380	2.570	2.600	2.600	4,000	10,400	2.6000	2.570	2.380	2.570	2.600	2.600	4,000	2.6000	0.78%
2019-06-27	0	2.550	2.120	2.600	-	-	0	0	-	2.550	2.120	2.600	-	-	0	-	0.00%
2019-06-26	0	2.550	2.400	2.570	-	-	0	0	-	2.550	2.400	2.570	-	-	0	-	0.00%
2019-06-25	0	2.550	2.130	2.550	2.580	2.600	56,000	145,520	2.5986	2.550	2.130	2.550	2.580	2.600	56,000	2.5986	-0.39%
2019-06-24	0	2.560	2.400	2.580	2.500	2.560	8,000	20,240	2.5300	2.560	2.400	2.580	2.500	2.560	8,000	2.5300	2.40%
2019-06-21	0	2.500	2.350	2.600	-	-	4,000	10,400	2.6000	2.500	2.350	2.600	-	-	4,000	2.6000	0.00%
2019-06-20	0	2.500	2.140	2.510	2.500	2.500	4,000	10,000	2.5000	2.500	2.140	2.510	2.500	2.500	4,000	2.5000	-0.40%
2019-06-19	0	2.510	2.400	2.590	2.510	2.600	28,000	72,080	2.5743	2.510	2.400	2.590	2.510	2.600	28,000	2.5743	-3.46%
2019-06-18	0	2.600	2.580	2.600	2.540	2.700	108,000	282,160	2.6126	2.600	2.580	2.600	2.540	2.700	108,000	2.6126	1.96%
2019-06-17	0	2.550	2.500	2.580	-	-	0	0	-	2.550	2.500	2.580	-	-	0	-	0.00%
2019-06-14	0	2.550	2.580	2.650	2.550	2.600	8,000	20,600	2.5750	2.550	2.580	2.650	2.550	2.600	8,000	2.5750	0.00%
2019-06-13	0	2.550	2.550	2.600	-	-	0	0	-	2.550	2.550	2.600	-	-	0	-	0.00%
2019-06-12	0	2.550	2.500	2.580	2.500	2.620	136,000	347,000	2.5515	2.550	2.500	2.580	2.500	2.620	136,000	2.5515	-4.14%
2019-06-11	0	2.660	2.540	2.660	2.480	2.730	112,000	287,760	2.5693	2.660	2.540	2.660	2.480	2.730	112,000	2.5693	6.40%
2019-06-10	0	2.500	2.400	2.580	2.380	2.500	52,000	125,520	2.4138	2.500	2.400	2.580	2.380	2.500	52,000	2.4138	5.04%
2019-06-06	0	2.380	2.130	2.400	-	-	0	0	-	2.380	2.130	2.400	-	-	0	-	0.00%
2019-06-05	0	2.380	-	2.400	2.380	2.380	4,104,000	9,644,520	2.3500	2.380	-	2.400	2.380	2.380	4,104,000	2.3500	0.00%
2019-06-04	0	2.380	2.200	2.380	2.350	2.400	20,000	47,800	2.3900	2.380	2.200	2.380	2.350	2.400	20,000	2.3900	3.48%
2019-06-03	0	2.300	2.100	2.400	2.300	2.400	48,000	114,160	2.3783	2.300	2.100	2.400	2.300	2.400	48,000	2.3783	-4.17%
2019-05-31	0	2.400	2.350	2.700	2.350	2.400	68,000	160,120	2.3547	2.400	2.350	2.700	2.350	2.400	68,000	2.3547	4.35%
2019-05-30	0	2.300	2.100	2.300	2.300	2.350	88,000	202,920	2.3059	2.300	2.100	2.300	2.300	2.350	88,000	2.3059	-2.13%
2019-05-29	0	2.350	2.350	2.470	2.340	2.350	60,000	141,520	2.3587	2.350	2.350	2.470	2.340	2.350	60,000	2.3587	-6.00%
2019-05-28	0	2.500	2.400	2.500	2.500	2.500	92,000	230,000	2.5000	2.500	2.400	2.500	2.500	2.500	92,000	2.5000	0.00%
2019-05-27	0	2.500	2.440	2.510	2.480	2.540	132,000	331,840	2.5139	2.500	2.440	2.510	2.480	2.540	132,000	2.5139	0.00%
2019-05-24	0	2.500	2.500	2.550	2.500	2.660	56,000	146,760	2.6207	2.500	2.500	2.550	2.500	2.660	56,000	2.6207	-6.72%
2019-05-23	0	2.680	2.510	2.920	2.680	2.710	20,000	54,000	2.7000	2.680	2.510	2.920	2.680	2.710	20,000	2.7000	0.00%
2019-05-22	0	2.680	2.570	2.850	2.600	2.680	24,000	64,000	2.6667	2.680	2.570	2.850	2.600	2.680	24,000	2.6667	7.20%
2019-05-21	0	2.500	2.500	2.510	2.400	2.880	336,000	861,720	2.5646	2.500	2.500	2.510	2.400	2.880	336,000	2.5646	-13.19%
2019-05-20	0	2.880	2.860	2.900	2.850	2.900	60,000	173,280	2.8880	2.880	2.860	2.900	2.850	2.900	60,000	2.8880	-1.71%
2019-05-17	0	2.930	2.860	3.000	2.870	3.050	128,000	373,400	2.9172	2.930	2.860	3.000	2.870	3.050	128,000	2.9172	-4.25%
2019-05-16	0	3.060	2.900	3.060	3.060	3.060	64,000	195,840	3.0600	3.060	2.900	3.060	3.060	3.060	64,000	3.0600	0.00%
2019-05-15	0	3.060	2.880	3.080	3.060	3.100	136,000	417,320	3.0685	3.060	2.880	3.080	3.060	3.100	136,000	3.0685	0.00%
2019-05-14	0	3.060	2.880	3.060	2.900	3.090	76,000	227,000	2.9868	3.060	2.880	3.060	2.900	3.090	76,000	2.9868	0.99%
2019-05-10	0	3.030	3.030	3.080	3.000	3.090	132,000	400,640	3.0352	3.030	3.030	3.080	3.000	3.090	132,000	3.0352	2.02%
2019-05-09	0	2.970	2.950	2.970	2.900	2.980	108,000	320,240	2.9652	2.970	2.950	2.970	2.900	2.980	108,000	2.9652	1.02%
2019-05-08	0	2.940	2.850	2.940	2.810	2.980	52,000	152,240	2.9277	2.940	2.850	2.940	2.810	2.980	52,000	2.9277	2.80%
2019-05-07	0	2.860	2.860	2.900	2.860	2.950	144,000	420,880	2.9228	2.860	2.860	2.900	2.860	2.950	144,000	2.9228	-4.67%
2019-05-06	0	3.000	2.960	3.000	2.650	3.060	252,000	732,960	2.9086	3.000	2.960	3.000	2.650	3.060	252,000	2.9086	-3.54%
2019-05-03	0	3.110	3.100	3.120	3.070	3.150	164,000	510,560	3.1132	3.110	3.100	3.120	3.070	3.150	164,000	3.1132	0.65%
2019-05-02	0	3.090	3.000	3.100	2.920	3.200	560,000	1,717,200	3.0664	3.090	3.000	3.100	2.920	3.200	560,000	3.0664	5.82%
2019-04-30	0	2.920	2.860	2.920	2.900	2.920	144,000	418,800	2.9083	2.920	2.860	2.920	2.900	2.920	144,000	2.9083	-0.34%
2019-04-29	0	2.930	2.900	2.950	2.800	2.950	192,000	555,720	2.8944	2.930	2.900	2.950	2.800	2.950	192,000	2.8944	1.74%
2019-04-26	0	2.880	2.850	2.890	2.870	2.900	272,000	784,600	2.8846	2.880	2.850	2.890	2.870	2.900	272,000	2.8846	1.77%
2019-04-25	0	2.830	2.800	2.830	2.760	2.850	168,000	471,960	2.8093	2.830	2.800	2.830	2.760	2.850	168,000	2.8093	1.07%
2019-04-24	0	2.800	2.790	2.810	2.710	2.860	586,000	1,645,420	2.8079	2.800	2.790	2.810	2.710	2.860	586,000	2.8079	3.32%
2019-04-23	0	2.710	2.660	2.710	2.690	2.770	504,000	1,369,680	2.7176	2.710	2.660	2.710	2.690	2.770	504,000	2.7176	1.88%
2019-04-18	0	2.660	2.630	2.660	2.600	2.710	292,000	778,200	2.6651	2.660	2.630	2.660	2.600	2.710	292,000	2.6651	3.50%
2019-04-17	0	2.570	2.460	2.580	2.520	2.600	156,000	404,920	2.5956	2.570	2.460	2.580	2.520	2.600	156,000	2.5956	-1.15%
2019-04-16	0	2.600	2.510	2.600	2.580	2.600	124,000	321,800	2.5952	2.600	2.510	2.600	2.580	2.600	124,000	2.5952	1.56%
2019-04-15	0	2.560	2.500	2.570	2.560	2.600	224,000	578,960	2.5846	2.560	2.500	2.570	2.560	2.600	224,000	2.5846	0.00%
2019-04-12	0	2.560	2.560	2.600	2.550	2.600	64,000	163,760	2.5588	2.560	2.560	2.600	2.550	2.600	64,000	2.5588	0.39%
2019-04-11	0	2.550	2.520	2.570	2.500	2.720	244,000	635,040	2.6026	2.550	2.520	2.570	2.500	2.720	244,000	2.6026	2.00%
2019-04-10	0	2.500	2.500	2.540	2.400	2.550	432,000	1,071,240	2.4797	2.500	2.500	2.540	2.400	2.550	432,000	2.4797	4.60%
2019-04-09	0	2.390	2.350	2.390	2.390	2.570	212,000	524,200	2.4726	2.390	2.350	2.390	2.390	2.570	212,000	2.4726	-7.36%
2019-04-08	0	2.580	2.570	2.580	2.380	2.650	720,000	1,840,200	2.5558	2.580	2.570	2.580	2.380	2.650	720,000	2.5558	9.32%
2019-04-04	0	2.360	2.360	2.380	2.150	2.380	300,000	681,360	2.2712	2.360	2.360	2.380	2.150	2.380	300,000	2.2712	9.77%
2019-04-03	0	2.150	2.110	2.160	2.050	2.150	144,000	300,160	2.0844	2.150	2.110	2.160	2.050	2.150	144,000	2.0844	1.42%
2019-04-02	0	2.120	2.050	2.150	2.000	2.160	612,000	1,241,720	2.0290	2.120	2.050	2.150	2.000	2.160	612,000	2.0290	-1.85%
2019-04-01	0	2.160	2.160	2.240	1.880	2.200	824,000	1,713,840	2.0799	2.160	2.160	2.240	1.880	2.200	824,000	2.0799	11.92%
2019-03-29	0	1.930	1.930	1.950	1.850	1.950	80,000	151,240	1.8905	1.930	1.930	1.950	1.850	1.950	80,000	1.8905	4.32%
2019-03-28	0	1.850	1.600	1.850	1.850	1.900	24,000	45,000	1.8750	1.850	1.600	1.850	1.850	1.900	24,000	1.8750	1.65%
2019-03-27	0	1.820	1.530	1.840	-	-	0	0	-	1.820	1.530	1.840	-	-	0	-	0.00%
2019-03-26	0	1.820	1.540	1.820	-	-	0	0	-	1.820	1.540	1.820	-	-	0	-	-0.55%
2019-03-25	0	1.830	1.540	1.840	-	-	0	0	-	1.830	1.540	1.840	-	-	0	-	0.00%
2019-03-22	0	1.830	1.700	1.830	1.880	1.880	8,000	15,040	1.8800	1.830	1.700	1.830	1.880	1.880	8,000	1.8800	0.55%
2019-03-21	0	1.820	1.540	1.840	-	-	0	0	-	1.820	1.540	1.840	-	-	0	-	0.00%
2019-03-20	0	1.820	1.540	1.850	1.820	1.820	20,000	36,160	1.8080	1.820	1.540	1.850	1.820	1.820	20,000	1.8080	0.00%
2019-03-19	0	1.820	1.800	1.850	1.820	1.880	64,000	119,480	1.8669	1.820	1.800	1.850	1.820	1.880	64,000	1.8669	1.11%
2019-03-18	0	1.800	1.570	1.800	-	-	0	0	-	1.800	1.570	1.800	-	-	0	-	-1.64%
2019-03-15	0	1.830	1.580	1.830	-	-	0	0	-	1.830	1.580	1.830	-	-	0	-	-0.54%
2019-03-14	0	1.840	1.580	1.840	1.850	1.850	20,000	37,000	1.8500	1.840	1.580	1.840	1.850	1.850	20,000	1.8500	0.00%
2019-03-13	0	1.840	1.620	1.880	1.840	1.840	20,000	36,800	1.8400	1.840	1.620	1.880	1.840	1.840	20,000	1.8400	0.00%
2019-03-12	0	1.840	1.580	1.880	-	-	0	0	-	1.840	1.580	1.880	-	-	0	-	0.00%
2019-03-11	0	1.840	1.820	1.840	1.840	1.840	20,000	36,800	1.8400	1.840	1.820	1.840	1.840	1.840	20,000	1.8400	-0.54%
2019-03-08	0	1.850	1.650	1.850	-	-	0	0	-	1.850	1.650	1.850	-	-	0	-	0.00%
2019-03-07	0	1.850	1.650	1.880	-	-	0	0	-	1.850	1.650	1.880	-	-	0	-	0.00%
2019-03-06	0	1.850	1.680	1.850	-	-	0	0	-	1.850	1.680	1.850	-	-	0	-	0.00%
2019-03-05	0	1.850	1.600	1.900	-	-	0	0	-	1.850	1.600	1.900	-	-	0	-	0.00%
2019-03-04	0	1.850	1.680	1.900	1.850	1.850	20,000	37,000	1.8500	1.850	1.680	1.900	1.850	1.850	20,000	1.8500	0.00%
2019-03-01	0	1.850	1.590	1.990	-	-	0	0	-	1.850	1.590	1.990	-	-	0	-	0.00%
2019-02-28	0	1.850	1.710	1.850	-	-	0	0	-	1.850	1.710	1.850	-	-	0	-	-1.60%
2019-02-27	0	1.880	1.700	1.900	-	-	0	0	-	1.880	1.700	1.900	-	-	0	-	0.00%
2019-02-26	0	1.880	1.700	1.880	1.800	1.890	24,000	43,560	1.8150	1.880	1.700	1.880	1.800	1.890	24,000	1.8150	0.53%
2019-02-25	0	1.870	1.700	2.070	-	-	0	0	-	1.870	1.700	2.070	-	-	0	-	0.00%
2019-02-22	0	1.870	1.630	1.870	-	-	0	0	-	1.870	1.630	1.870	-	-	0	-	0.00%
2019-02-21	0	1.870	1.650	1.870	-	-	0	0	-	1.870	1.650	1.870	-	-	0	-	0.00%
2019-02-20	0	1.870	1.650	1.870	-	-	0	0	-	1.870	1.650	1.870	-	-	0	-	0.00%
2019-02-19	0	1.870	1.720	1.870	-	-	0	0	-	1.870	1.720	1.870	-	-	0	-	-1.58%
2019-02-18	0	1.900	1.650	1.900	-	-	0	0	-	1.900	1.650	1.900	-	-	0	-	0.00%
2019-02-15	0	1.900	1.680	1.980	-	-	0	0	-	1.900	1.680	1.980	-	-	0	-	0.00%
2019-02-14	0	1.900	1.650	1.970	-	-	0	0	-	1.900	1.650	1.970	-	-	0	-	0.00%
2019-02-13	0	1.900	1.780	1.980	1.730	1.900	8,000	14,520	1.8150	1.900	1.780	1.980	1.730	1.900	8,000	1.8150	9.83%
2019-02-12	0	1.730	1.620	1.980	-	-	0	0	-	1.730	1.620	1.980	-	-	0	-	0.00%
2019-02-11	0	1.730	1.730	1.920	-	-	0	0	-	1.730	1.730	1.920	-	-	0	-	0.00%
2019-02-08	0	1.730	1.730	1.850	1.730	1.730	1,500,000	2,595,000	1.7300	1.730	1.730	1.850	1.730	1.730	1,500,000	1.7300	-1.14%
2019-02-04	0	1.750	1.670	1.750	1.750	1.750	4,000	7,000	1.7500	1.750	1.670	1.750	1.750	1.750	4,000	1.7500	-6.91%
2019-02-01	0	1.880	1.680	1.880	-	-	0	0	-	1.880	1.680	1.880	-	-	0	-	-5.05%
2019-01-31	0	1.980	1.750	2.100	1.650	1.980	2,952,000	5,027,800	1.7032	1.980	1.750	2.100	1.650	1.980	2,952,000	1.7032	16.47%
2019-01-30	0	1.700	1.650	1.850	1.700	1.700	1,500,000	2,550,000	1.7000	1.700	1.650	1.850	1.700	1.700	1,500,000	1.7000	-5.03%
2019-01-29	0	1.790	1.650	1.800	1.600	1.790	284,000	463,960	1.6337	1.790	1.650	1.800	1.600	1.790	284,000	1.6337	2.29%
2019-01-28	0	1.750	1.650	1.820	1.750	1.750	4,000	7,000	1.7500	1.750	1.650	1.820	1.750	1.750	4,000	1.7500	-5.91%
2019-01-25	0	1.860	1.800	1.890	1.860	1.860	4,000	7,440	1.8600	1.860	1.800	1.890	1.860	1.860	4,000	1.8600	6.29%
2019-01-24	0	1.750	1.540	1.960	-	-	0	0	-	1.750	1.540	1.960	-	-	0	-	0.00%
2019-01-23	0	1.750	1.390	1.860	-	-	0	0	-	1.750	1.390	1.860	-	-	0	-	0.00%
2019-01-22	0	1.750	1.420	1.950	-	-	0	0	-	1.750	1.420	1.950	-	-	0	-	0.00%
2019-01-21	0	1.750	1.410	1.920	-	-	0	0	-	1.750	1.410	1.920	-	-	0	-	0.00%
2019-01-18	0	1.750	1.640	1.980	-	-	0	0	-	1.750	1.640	1.980	-	-	0	-	0.00%
2019-01-17	0	1.750	1.380	1.840	-	-	0	0	-	1.750	1.380	1.840	-	-	0	-	0.00%
2019-01-16	0	1.750	1.750	1.970	-	-	0	0	-	1.750	1.750	1.970	-	-	0	-	0.00%
2019-01-15	0	1.750	1.750	1.900	-	-	0	0	-	1.750	1.750	1.900	-	-	0	-	0.00%
2019-01-14	0	1.750	1.750	1.830	1.750	1.750	12,000	21,000	1.7500	1.750	1.750	1.830	1.750	1.750	12,000	1.7500	-0.57%
2019-01-11	0	1.760	1.560	1.760	-	-	0	0	-	1.760	1.560	1.760	-	-	0	-	0.00%
2019-01-10	0	1.760	1.760	1.880	1.760	1.760	12,000	21,120	1.7600	1.760	1.760	1.880	1.760	1.760	12,000	1.7600	-0.56%
2019-01-09	0	1.770	1.770	1.820	1.760	1.760	8,000	14,080	1.7600	1.770	1.770	1.820	1.760	1.760	8,000	1.7600	-2.21%
2019-01-08	0	1.810	1.790	1.920	1.750	1.920	16,000	29,160	1.8225	1.810	1.790	1.920	1.750	1.920	16,000	1.8225	1.12%
2019-01-07	0	1.790	1.750	1.910	1.790	1.790	4,000	7,160	1.7900	1.790	1.750	1.910	1.790	1.790	4,000	1.7900	2.29%
2019-01-04	0	1.750	1.670	1.850	1.660	1.750	8,000	13,640	1.7050	1.750	1.670	1.850	1.660	1.750	8,000	1.7050	6.71%
2019-01-03	0	1.640	1.580	1.750	1.640	1.640	8,000	13,120	1.6400	1.640	1.580	1.750	1.640	1.640	8,000	1.6400	-12.77%
2019-01-02	0	1.880	1.660	1.880	-	-	0	0	-	1.880	1.660	1.880	-	-	0	-	-1.05%
2018-12-31	0	1.900	1.900	2.190	-	-	0	0	-	1.900	1.900	2.190	-	-	0	-	5.56%
2018-12-28	0	1.800	1.500	1.800	-	-	0	0	-	1.800	1.500	1.800	-	-	0	-	-1.10%
2018-12-27	0	1.820	1.650	1.820	-	-	0	0	-	1.820	1.650	1.820	-	-	0	-	-3.70%
2018-12-24	0	1.890	1.460	2.930	-	-	0	0	-	1.890	1.460	2.930	-	-	0	-	0.00%
2018-12-21	0	1.890	1.610	2.010	-	-	0	0	-	1.890	1.610	2.010	-	-	0	-	0.00%
2018-12-20	0	1.890	1.660	2.190	-	-	0	0	-	1.890	1.660	2.190	-	-	0	-	0.00%
2018-12-19	0	1.890	1.780	1.890	1.930	1.940	128,000	247,120	1.9306	1.890	1.780	1.890	1.930	1.940	128,000	1.9306	-2.07%
2018-12-18	0	1.930	1.930	1.940	1.930	1.940	156,000	301,880	1.9351	1.930	1.930	1.940	1.930	1.940	156,000	1.9351	-0.52%
2018-12-17	0	1.940	1.940	2.000	1.930	2.000	328,000	645,960	1.9694	1.940	1.940	2.000	1.930	2.000	328,000	1.9694	1.04%
2018-12-14	0	1.920	1.920	1.950	1.900	1.930	196,000	376,040	1.9186	1.920	1.920	1.950	1.900	1.930	196,000	1.9186	-0.52%
2018-12-13	0	1.930	1.930	2.100	1.790	1.900	40,000	72,440	1.8110	1.930	1.930	2.100	1.790	1.900	40,000	1.8110	13.53%
2018-12-12	0	1.700	1.610	1.700	1.710	1.710	4,000	6,840	1.7100	1.700	1.610	1.700	1.710	1.710	4,000	1.7100	3.03%
2018-12-11	0	1.650	1.600	1.650	1.700	1.700	100,000	170,000	1.7000	1.650	1.600	1.650	1.700	1.700	100,000	1.7000	-2.94%
2018-12-10	0	1.700	1.650	1.720	1.610	1.780	40,000	68,520	1.7130	1.700	1.650	1.720	1.610	1.780	40,000	1.7130	-3.95%
2018-12-07	0	1.770	1.600	1.950	-	-	0	0	-	1.770	1.600	1.950	-	-	0	-	0.00%
2018-12-06	0	1.770	1.600	1.870	-	-	0	0	-	1.770	1.600	1.870	-	-	0	-	0.00%
2018-12-05	0	1.770	1.710	1.850	-	-	0	0	-	1.770	1.710	1.850	-	-	0	-	0.00%
2018-12-04	0	1.770	1.770	1.880	1.770	1.950	24,000	44,680	1.8617	1.770	1.770	1.880	1.770	1.950	24,000	1.8617	7.93%
2018-12-03	0	1.640	1.490	1.900	-	-	0	0	-	1.640	1.490	1.900	-	-	0	-	0.00%
2018-11-30	0	1.640	1.500	1.850	-	-	0	0	-	1.640	1.500	1.850	-	-	0	-	0.00%
2018-11-29	0	1.640	1.540	1.880	-	-	0	0	-	1.640	1.540	1.880	-	-	0	-	0.00%
2018-11-28	0	1.640	1.810	1.850	-	-	0	0	-	1.640	1.810	1.850	-	-	0	-	0.00%
2018-11-27	0	1.640	1.620	1.960	1.630	1.680	92,000	152,480	1.6574	1.640	1.620	1.960	1.630	1.680	92,000	1.6574	-3.53%
2018-11-26	0	1.700	1.520	1.800	-	-	0	0	-	1.700	1.520	1.800	-	-	0	-	0.00%
2018-11-23	0	1.700	1.600	1.700	-	-	0	0	-	1.700	1.600	1.700	-	-	0	-	0.00%
2018-11-22	0	1.700	1.650	1.750	1.570	1.700	100,000	159,600	1.5960	1.700	1.650	1.750	1.570	1.700	100,000	1.5960	-3.41%
2018-11-21	0	1.760	1.760	1.780	1.660	1.660	16,000	26,560	1.6600	1.760	1.760	1.780	1.660	1.660	16,000	1.6600	-2.22%
2018-11-20	0	1.800	1.610	1.800	-	-	0	0	-	1.800	1.610	1.800	-	-	0	-	0.00%
2018-11-19	0	1.800	1.720	1.800	-	-	0	0	-	1.800	1.720	1.800	-	-	0	-	-2.70%
2018-11-16	0	1.850	1.620	2.950	1.850	1.850	20,000	37,000	1.8500	1.850	1.620	2.950	1.850	1.850	20,000	1.8500	2.78%
2018-11-15	0	1.800	1.710	1.800	1.810	1.810	8,000	14,480	1.8100	1.800	1.710	1.800	1.810	1.810	8,000	1.8100	0.00%
2018-11-14	0	1.800	1.740	1.800	1.790	1.820	56,000	101,080	1.8050	1.800	1.740	1.800	1.790	1.820	56,000	1.8050	2.86%
2018-11-13	0	1.750	1.720	1.780	1.750	1.750	84,000	147,000	1.7500	1.750	1.720	1.780	1.750	1.750	84,000	1.7500	0.00%
2018-11-12	0	1.750	1.740	1.750	1.690	1.840	52,000	89,320	1.7177	1.750	1.740	1.750	1.690	1.840	52,000	1.7177	1.16%
2018-11-09	0	1.730	1.720	1.780	1.730	1.730	44,000	76,120	1.7300	1.730	1.720	1.780	1.730	1.730	44,000	1.7300	-1.70%
2018-11-08	0	1.760	1.700	1.840	1.760	1.760	4,000	7,040	1.7600	1.760	1.700	1.840	1.760	1.760	4,000	1.7600	-0.56%
2018-11-07	0	1.770	1.770	1.820	1.760	1.840	112,000	199,280	1.7793	1.770	1.770	1.820	1.760	1.840	112,000	1.7793	4.73%
2018-11-06	0	1.690	1.680	1.700	1.680	1.700	80,000	135,560	1.6945	1.690	1.680	1.700	1.680	1.700	80,000	1.6945	1.81%
2018-11-05	0	1.660	1.650	1.720	1.600	1.680	96,000	155,840	1.6233	1.660	1.650	1.720	1.600	1.680	96,000	1.6233	5.06%
2018-11-02	0	1.580	1.480	1.580	1.580	1.600	48,000	76,280	1.5892	1.580	1.480	1.580	1.580	1.600	48,000	1.5892	-1.25%
2018-11-01	0	1.600	1.540	1.640	1.530	1.600	24,000	37,560	1.5650	1.600	1.540	1.640	1.530	1.600	24,000	1.5650	3.23%
2018-10-31	0	1.550	1.480	1.580	-	-	0	0	-	1.550	1.480	1.580	-	-	0	-	0.00%
2018-10-30	0	1.550	1.470	1.550	1.550	1.550	68,000	105,400	1.5500	1.550	1.470	1.550	1.550	1.550	68,000	1.5500	0.00%
2018-10-29	0	1.550	1.490	1.640	1.540	1.550	60,000	92,920	1.5487	1.550	1.490	1.640	1.540	1.550	60,000	1.5487	-1.27%
2018-10-26	0	1.570	1.570	1.580	1.490	1.490	4,000	5,960	1.4900	1.570	1.570	1.580	1.490	1.490	4,000	1.4900	-0.63%
2018-10-25	0	1.580	1.480	1.560	1.410	1.600	284,000	424,680	1.4954	1.580	1.480	1.560	1.410	1.600	284,000	1.4954	-2.47%
2018-10-24	0	1.620	1.550	1.790	1.480	1.740	40,000	65,680	1.6420	1.620	1.550	1.790	1.480	1.740	40,000	1.6420	-13.83%
2018-10-23	0	1.880	1.650	1.880	1.450	1.900	12,000	19,200	1.6000	1.880	1.650	1.880	1.450	1.900	12,000	1.6000	1.62%
2018-10-22	0	1.850	1.750	1.880	1.850	1.850	20,000	37,000	1.8500	1.850	1.750	1.880	1.850	1.850	20,000	1.8500	-2.12%
2018-10-19	0	1.890	1.870	1.900	-	-	4,000	7,560	1.8900	1.890	1.870	1.900	-	-	4,000	1.8900	0.00%
2018-10-18	0	1.890	1.820	1.890	1.890	1.900	8,000	15,160	1.8950	1.890	1.820	1.890	1.890	1.900	8,000	1.8950	5.00%
2018-10-16	0	1.800	1.710	1.990	1.800	1.800	16,000	29,560	1.8475	1.800	1.710	1.990	1.800	1.800	16,000	1.8475	-9.55%
2018-10-15	0	1.990	1.800	1.990	-	-	4,000	7,960	1.9900	1.990	1.800	1.990	-	-	4,000	1.9900	0.00%
2018-10-12	0	1.990	1.800	1.990	1.990	1.990	4,000	7,960	1.9900	1.990	1.800	1.990	1.990	1.990	4,000	1.9900	6.99%
2018-10-11	0	1.860	1.830	1.980	1.830	1.880	128,000	235,160	1.8372	1.860	1.830	1.980	1.830	1.880	128,000	1.8372	-7.92%
2018-10-10	0	2.020	2.010	2.100	2.020	2.100	52,000	106,520	2.0485	2.020	2.010	2.100	2.020	2.100	52,000	2.0485	-3.81%
2018-10-09	0	2.100	2.000	2.100	2.100	2.100	20,000	42,000	2.1000	2.100	2.000	2.100	2.100	2.100	20,000	2.1000	-2.33%
2018-10-08	0	2.150	2.060	2.180	2.150	2.180	8,000	17,320	2.1650	2.150	2.060	2.180	2.150	2.180	8,000	2.1650	-2.27%
2018-10-05	0	2.200	1.970	2.250	-	-	0	0	-	2.200	1.970	2.250	-	-	0	-	0.00%
2018-10-04	0	2.200	1.900	2.200	-	-	0	0	-	2.200	1.900	2.200	-	-	0	-	-0.45%
2018-10-03	0	2.210	1.230	2.220	2.210	2.210	40,000	88,400	2.2100	2.210	1.230	2.220	2.210	2.210	40,000	2.2100	-0.45%
2018-10-02	0	2.220	1.990	2.300	-	-	0	0	-	2.220	1.990	2.300	-	-	0	-	0.00%
2018-09-28	0	2.220	2.000	2.300	-	-	0	0	-	2.220	2.000	2.300	-	-	0	-	0.00%
2018-09-27	0	2.220	2.040	2.460	-	-	0	0	-	2.220	2.040	2.460	-	-	0	-	0.00%
2018-09-26	0	2.220	2.210	2.390	2.170	2.220	64,000	141,560	2.2119	2.220	2.210	2.390	2.170	2.220	64,000	2.2119	4.23%
2018-09-24	0	2.130	2.130	2.380	2.100	2.110	12,000	25,240	2.1033	2.130	2.130	2.380	2.100	2.110	12,000	2.1033	-0.47%
2018-09-21	0	2.140	2.100	2.240	2.090	2.140	64,000	135,960	2.1244	2.140	2.100	2.240	2.090	2.140	64,000	2.1244	-2.73%
2018-09-20	0	2.200	2.060	2.200	2.200	2.200	4,000	8,800	2.2000	2.200	2.060	2.200	2.200	2.200	4,000	2.2000	0.00%
2018-09-19	0	2.200	2.130	2.240	2.200	2.200	20,000	44,000	2.2000	2.200	2.130	2.240	2.200	2.200	20,000	2.2000	2.80%
2018-09-18	0	2.140	2.100	2.140	2.140	2.270	84,000	185,800	2.2119	2.140	2.100	2.140	2.140	2.270	84,000	2.2119	-5.73%
2018-09-17	0	2.270	2.200	2.270	-	-	0	0	-	2.270	2.200	2.270	-	-	0	-	-0.87%
2018-09-14	0	2.290	2.200	2.290	2.290	2.290	4,000	9,160	2.2900	2.290	2.200	2.290	2.290	2.290	4,000	2.2900	0.00%
2018-09-13	0	2.290	2.200	2.290	-	-	0	0	-	2.290	2.200	2.290	-	-	0	-	0.00%
2018-09-12	0	2.290	2.220	2.290	2.200	2.290	28,000	62,280	2.2243	2.290	2.220	2.290	2.200	2.290	28,000	2.2243	4.09%
2018-09-11	0	2.200	2.200	2.310	2.190	2.220	60,000	132,040	2.2007	2.200	2.200	2.310	2.190	2.220	60,000	2.2007	-4.76%
2018-09-10	0	2.310	2.250	2.350	2.310	2.310	60,000	138,600	2.3100	2.310	2.250	2.350	2.310	2.310	60,000	2.3100	0.00%
2018-09-07	0	2.310	2.300	2.400	2.310	2.380	72,000	170,040	2.3617	2.310	2.300	2.400	2.310	2.380	72,000	2.3617	-4.55%
2018-09-06	0	2.420	2.310	2.420	2.310	2.460	44,696,000	117,495,640	2.6288	2.420	2.310	2.420	2.310	2.460	44,696,000	2.6288	4.76%
2018-09-05	0	2.310	2.250	2.400	2.310	2.460	68,000	159,840	2.3506	2.310	2.250	2.400	2.310	2.460	68,000	2.3506	-6.10%
2018-09-04	0	2.460	2.250	2.460	-	-	4,000	9,080	2.2700	2.460	2.250	2.460	-	-	4,000	2.2700	-1.60%
2018-09-03	0	2.500	2.500	2.590	2.340	2.390	8,000	18,920	2.3650	2.500	2.500	2.590	2.340	2.390	8,000	2.3650	6.84%
2018-08-31	0	2.340	2.300	2.350	2.280	2.370	76,000	178,120	2.3437	2.340	2.300	2.350	2.280	2.370	76,000	2.3437	-1.27%
2018-08-30	0	2.370	2.320	2.380	2.380	2.390	60,000	143,120	2.3853	2.370	2.320	2.380	2.380	2.390	60,000	2.3853	-0.42%
2018-08-29	0	2.380	2.350	2.420	2.380	2.450	19,651,000	51,860,320	2.6391	2.380	2.350	2.420	2.380	2.450	19,651,000	2.6391	0.00%
2018-08-28	0	2.380	2.310	2.390	2.380	2.460	60,000	144,840	2.4140	2.380	2.310	2.390	2.380	2.460	60,000	2.4140	-5.56%
2018-08-27	0	2.520	2.520	2.590	2.520	2.600	13,076,000	34,515,440	2.6396	2.520	2.520	2.590	2.520	2.600	13,076,000	2.6396	0.00%
2018-08-24	0	2.520	2.460	2.570	2.430	2.700	35,001,000	92,374,720	2.6392	2.520	2.460	2.570	2.430	2.700	35,001,000	2.6392	0.80%
2018-08-23	0	2.500	2.480	2.500	2.420	2.500	44,000	106,800	2.4273	2.500	2.480	2.500	2.420	2.500	44,000	2.4273	3.31%
2018-08-22	0	2.420	2.240	2.490	-	-	0	0	-	2.420	2.240	2.490	-	-	0	-	0.00%
2018-08-21	0	2.420	2.280	2.420	2.420	2.420	12,000	29,040	2.4200	2.420	2.280	2.420	2.420	2.420	12,000	2.4200	0.00%
2018-08-20	0	2.420	2.280	2.450	2.350	2.420	36,000	86,000	2.3889	2.420	2.280	2.450	2.350	2.420	36,000	2.3889	0.00%
2018-08-17	0	2.420	2.410	2.430	2.200	2.430	14,168,000	37,354,840	2.6366	2.420	2.410	2.430	2.200	2.430	14,168,000	2.6366	11.01%
2018-08-16	0	2.180	2.150	2.180	2.180	2.200	60,000	131,520	2.1920	2.180	2.150	2.180	2.180	2.200	60,000	2.1920	-0.46%
2018-08-15	0	2.190	2.160	2.190	2.150	2.310	296,000	658,240	2.2238	2.190	2.160	2.190	2.150	2.310	296,000	2.2238	-5.19%
2018-08-14	0	2.310	2.240	2.440	-	-	0	0	-	2.310	2.240	2.440	-	-	0	-	0.00%
2018-08-13	0	2.310	2.270	2.320	2.300	2.370	324,000	755,600	2.3321	2.310	2.270	2.320	2.300	2.370	324,000	2.3321	-2.12%
2018-08-10	0	2.360	2.320	2.390	2.340	2.450	116,000	278,800	2.4034	2.360	2.320	2.390	2.340	2.450	116,000	2.4034	0.00%
2018-08-09	0	2.360	2.320	2.390	2.350	2.400	252,000	595,720	2.3640	2.360	2.320	2.390	2.350	2.400	252,000	2.3640	-2.48%
2018-08-08	0	2.420	2.410	2.440	2.420	2.440	12,000	29,200	2.4333	2.420	2.410	2.440	2.420	2.440	12,000	2.4333	-2.42%
2018-08-07	0	2.480	2.450	2.530	2.480	2.580	36,000	89,680	2.4911	2.480	2.450	2.530	2.480	2.580	36,000	2.4911	-2.75%
2018-08-06	0	2.550	2.480	2.550	2.330	2.550	480,000	1,169,200	2.4358	2.550	2.480	2.550	2.330	2.550	480,000	2.4358	0.00%
2018-08-03	0	2.550	2.530	2.590	2.500	2.750	23,536,000	61,219,120	2.6011	2.550	2.530	2.590	2.500	2.750	23,536,000	2.6011	1.59%
2018-08-02	0	2.510	2.470	2.510	2.480	2.590	216,000	543,560	2.5165	2.510	2.470	2.510	2.480	2.590	216,000	2.5165	-5.28%
2018-08-01	0	2.650	2.580	2.650	2.630	2.650	32,000	84,400	2.6375	2.650	2.580	2.650	2.630	2.650	32,000	2.6375	-1.12%
2018-07-31	0	2.680	2.600	2.690	2.500	2.680	696,000	1,811,400	2.6026	2.680	2.600	2.690	2.500	2.680	696,000	2.6026	-0.37%
2018-07-30	0	2.690	2.650	2.710	2.530	2.900	972,000	2,673,960	2.7510	2.690	2.650	2.710	2.530	2.900	972,000	2.7510	-1.10%
2018-07-27	0	2.720	2.740	2.750	2.550	2.740	61,688,000	163,480,040	2.6501	2.720	2.740	2.750	2.550	2.740	61,688,000	2.6501	4.21%
2018-07-26	0	2.610	2.590	2.610	2.510	2.710	3,344,000	8,771,760	2.6231	2.610	2.590	2.610	2.510	2.710	3,344,000	2.6231	-2.25%
2018-07-25	0	2.670	2.630	2.680	2.480	2.670	3,432,000	8,776,160	2.5572	2.670	2.630	2.680	2.480	2.670	3,432,000	2.5572	6.80%
2018-07-24	0	2.500	2.490	2.500	2.470	2.560	2,972,000	7,448,640	2.5063	2.500	2.490	2.500	2.470	2.560	2,972,000	2.5063	0.81%
2018-07-23	0	2.480	2.420	2.490	2.300	2.480	3,312,000	7,986,800	2.4115	2.480	2.420	2.490	2.300	2.480	3,312,000	2.4115	5.53%
2018-07-20	0	2.350	2.300	2.360	2.290	2.450	2,916,000	6,903,440	2.3674	2.350	2.300	2.360	2.290	2.450	2,916,000	2.3674	0.00%
2018-07-19	0	2.350	2.320	2.350	2.180	2.350	2,980,000	6,730,360	2.2585	2.350	2.320	2.350	2.180	2.350	2,980,000	2.2585	8.29%
2018-07-18	0	2.170	2.080	2.180	1.960	2.180	480,000	993,800	2.0704	2.170	2.080	2.180	1.960	2.180	480,000	2.0704	3.83%
2018-07-17	0	2.090	2.090	2.150	2.090	2.350	18,590,000	39,660,320	2.1334	2.090	2.090	2.150	2.090	2.350	18,590,000	2.1334	0.97%
2018-07-16	0	2.070	2.000	2.070	1.900	2.100	44,000	90,360	2.0536	2.070	2.000	2.070	1.900	2.100	44,000	2.0536	-0.96%
2018-07-13	0	2.090	2.020	2.140	1.880	2.090	328,000	641,560	1.9560	2.090	2.020	2.140	1.880	2.090	328,000	1.9560	7.73%
2018-07-12	0	1.940	1.880	1.940	-	-	0	0	-	1.940	1.880	1.940	-	-	0	-	-1.02%
2018-07-11	0	1.960	1.880	1.960	1.830	1.980	92,000	174,680	1.8987	1.960	1.880	1.960	1.830	1.980	92,000	1.8987	-2.97%
2018-07-10	0	2.020	2.020	2.060	1.910	1.960	28,000	53,680	1.9171	2.020	2.020	2.060	1.910	1.960	28,000	1.9171	1.00%
2018-07-09	0	2.000	2.000	2.020	1.960	1.960	8,000	15,680	1.9600	2.000	2.000	2.020	1.960	1.960	8,000	1.9600	2.56%
2018-07-06	0	1.950	1.920	1.970	1.940	1.960	216,000	420,320	1.9459	1.950	1.920	1.970	1.940	1.960	216,000	1.9459	-2.50%
2018-07-05	0	2.000	2.000	2.020	1.980	2.040	88,000	175,520	1.9945	2.000	2.000	2.020	1.980	2.040	88,000	1.9945	-3.38%
2018-07-04	0	2.070	1.980	2.070	1.910	2.070	156,000	313,680	2.0108	2.070	1.980	2.070	1.910	2.070	156,000	2.0108	7.81%
2018-07-03	0	1.920	1.920	1.950	1.800	2.010	416,000	784,080	1.8848	1.920	1.920	1.950	1.800	2.010	416,000	1.8848	-4.95%
2018-06-29	0	2.020	2.000	2.020	1.930	2.070	80,000	159,920	1.9990	2.020	2.000	2.020	1.930	2.070	80,000	1.9990	-1.94%
2018-06-28	0	2.060	2.000	2.080	2.050	2.060	16,000	32,920	2.0575	2.060	2.000	2.080	2.050	2.060	16,000	2.0575	1.48%
2018-06-27	0	2.030	2.000	2.030	1.950	2.050	600,000	1,191,840	1.9864	2.030	2.000	2.030	1.950	2.050	600,000	1.9864	-3.33%
2018-06-26	0	2.100	1.840	2.100	2.090	2.100	120,000	251,640	2.0970	2.100	1.840	2.100	2.090	2.100	120,000	2.0970	-2.78%
2018-06-25	0	2.160	1.860	2.160	2.150	2.160	532,000	1,147,320	2.1566	2.160	1.860	2.160	2.150	2.160	532,000	2.1566	0.47%
2018-06-22	0	2.150	2.080	2.150	2.150	2.150	42,000	90,220	2.1481	2.150	2.080	2.150	2.150	2.150	42,000	2.1481	0.00%
2018-06-21	0	2.150	2.090	2.190	2.090	2.150	40,000	84,000	2.1000	2.150	2.090	2.190	2.090	2.150	40,000	2.1000	2.87%
2018-06-20	0	2.090	2.090	2.190	2.080	2.090	48,000	100,000	2.0833	2.090	2.090	2.190	2.080	2.090	48,000	2.0833	0.48%
2018-06-19	0	2.080	2.080	2.100	2.020	2.200	756,000	1,619,280	2.1419	2.080	2.080	2.100	2.020	2.200	756,000	2.1419	-5.45%
2018-06-15	0	2.200	2.180	2.270	-	-	0	0	-	2.200	2.180	2.270	-	-	0	-	0.00%
2018-06-14	0	2.200	2.200	2.260	2.190	2.280	112,000	249,880	2.2311	2.200	2.200	2.260	2.190	2.280	112,000	2.2311	-4.35%
2018-06-13	0	2.300	2.300	2.410	2.300	2.360	28,000	65,440	2.3371	2.300	2.300	2.410	2.300	2.360	28,000	2.3371	-2.54%
2018-06-12	0	2.360	2.360	2.430	2.350	2.350	4,000	9,400	2.3500	2.360	2.360	2.430	2.350	2.350	4,000	2.3500	2.61%
2018-06-11	0	2.300	2.300	2.340	2.290	2.300	64,000	146,720	2.2925	2.300	2.300	2.340	2.290	2.300	64,000	2.2925	0.00%
2018-06-08	0	2.300	2.250	2.350	2.300	2.310	104,000	239,440	2.3023	2.300	2.250	2.350	2.300	2.310	104,000	2.3023	-1.29%
2018-06-07	0	2.330	2.340	2.420	2.220	2.350	168,000	383,920	2.2852	2.330	2.340	2.420	2.220	2.350	168,000	2.2852	0.00%
2018-06-06	0	2.330	2.280	2.360	2.280	2.340	44,000	101,720	2.3118	2.330	2.280	2.360	2.280	2.340	44,000	2.3118	-1.27%
2018-06-05	0	2.360	2.360	2.400	2.250	2.340	48,000	110,960	2.3117	2.360	2.360	2.400	2.250	2.340	48,000	2.3117	2.61%
2018-06-04	0	2.300	2.300	2.350	2.250	2.280	12,000	27,240	2.2700	2.300	2.300	2.350	2.250	2.280	12,000	2.2700	-2.13%
2018-06-01	0	2.350	2.310	2.360	2.350	2.390	64,000	150,720	2.3550	2.350	2.310	2.360	2.350	2.390	64,000	2.3550	0.00%
2018-05-31	0	2.350	2.300	2.350	2.280	2.390	96,000	228,520	2.3804	2.350	2.300	2.350	2.280	2.390	96,000	2.3804	0.86%
2018-05-30	0	2.330	2.310	2.390	2.250	2.390	200,000	463,480	2.3174	2.330	2.310	2.390	2.250	2.390	200,000	2.3174	-2.92%
2018-05-29	0	2.400	2.380	2.410	2.340	2.400	20,000	47,280	2.3640	2.400	2.380	2.410	2.340	2.400	20,000	2.3640	3.90%
2018-05-28	0	2.310	2.310	2.350	2.290	2.330	84,000	193,440	2.3029	2.310	2.310	2.350	2.290	2.330	84,000	2.3029	1.32%
2018-05-25	0	2.280	2.250	2.290	2.150	2.300	284,000	628,040	2.2114	2.280	2.250	2.290	2.150	2.300	284,000	2.2114	-0.87%
2018-05-24	0	2.300	2.300	2.320	2.290	2.450	552,000	1,296,600	2.3489	2.300	2.300	2.320	2.290	2.450	552,000	2.3489	-6.12%
2018-05-23	0	2.450	2.450	2.470	2.430	2.600	176,000	440,840	2.5048	2.450	2.450	2.470	2.430	2.600	176,000	2.5048	-3.92%
2018-05-21	0	2.550	2.530	2.550	2.510	2.550	76,000	192,400	2.5316	2.550	2.530	2.550	2.510	2.550	76,000	2.5316	0.00%
2018-05-18	0	2.550	2.550	2.570	2.520	2.610	280,000	720,560	2.5734	2.550	2.550	2.570	2.520	2.610	280,000	2.5734	-3.41%
2018-05-17	0	2.640	2.630	2.640	2.630	2.720	732,000	1,948,120	2.6614	2.640	2.630	2.640	2.630	2.720	732,000	2.6614	-1.86%
2018-05-16	0	2.690	2.640	2.690	2.620	2.780	900,000	2,420,680	2.6896	2.690	2.640	2.690	2.620	2.780	900,000	2.6896	0.75%
2018-05-15	0	2.670	2.670	2.700	2.660	2.690	308,000	825,360	2.6797	2.670	2.670	2.700	2.660	2.690	308,000	2.6797	0.00%
2018-05-14	0	2.670	2.640	2.680	2.600	2.670	308,000	814,120	2.6432	2.670	2.640	2.680	2.600	2.670	308,000	2.6432	-0.37%
2018-05-11	0	2.680	2.680	2.690	2.580	2.700	896,000	2,399,520	2.6780	2.680	2.680	2.690	2.580	2.700	896,000	2.6780	2.29%
2018-05-10	0	2.620	2.610	2.620	2.470	2.650	1,404,000	3,654,200	2.6027	2.620	2.610	2.620	2.470	2.650	1,404,000	2.6027	1.95%
2018-05-09	0	2.570	2.560	2.570	2.550	2.570	76,000	194,760	2.5626	2.570	2.560	2.570	2.550	2.570	76,000	2.5626	3.63%
2018-05-08	0	2.480	2.480	2.540	2.480	2.580	332,000	836,920	2.5208	2.480	2.480	2.540	2.480	2.580	332,000	2.5208	-3.50%
2018-05-07	0	2.570	2.570	2.600	2.550	2.740	604,000	1,585,240	2.6246	2.570	2.570	2.600	2.550	2.740	604,000	2.6246	-1.15%
2018-05-04	0	2.600	2.580	2.600	2.480	2.680	2,340,000	6,057,320	2.5886	2.600	2.580	2.600	2.480	2.680	2,340,000	2.5886	7.44%
2018-05-03	0	2.420	2.420	2.530	2.390	2.540	1,172,000	2,884,040	2.4608	2.420	2.420	2.530	2.390	2.540	1,172,000	2.4608	0.83%
2018-05-02	0	2.400	2.390	2.420	2.380	2.600	1,212,000	3,042,320	2.5102	2.400	2.390	2.420	2.380	2.600	1,212,000	2.5102	-3.61%
2018-04-30	0	2.490	2.490	2.500	2.160	2.590	2,776,000	6,790,240	2.4461	2.490	2.490	2.500	2.160	2.590	2,776,000	2.4461	16.90%
2018-04-27	0	2.130	2.110	2.140	2.130	2.200	184,000	396,560	2.1552	2.130	2.110	2.140	2.130	2.200	184,000	2.1552	1.43%
2018-04-26	0	2.100	2.080	2.110	2.080	2.400	312,000	683,560	2.1909	2.100	2.080	2.110	2.080	2.400	312,000	2.1909	-9.87%
2018-04-25	0	2.330	2.260	2.330	2.250	2.360	48,000	109,360	2.2783	2.330	2.260	2.330	2.250	2.360	48,000	2.2783	-1.27%
2018-04-24	0	2.360	2.350	2.410	2.320	2.500	3,496,000	8,263,880	2.3638	2.360	2.350	2.410	2.320	2.500	3,496,000	2.3638	2.61%
2018-04-23	0	2.300	2.240	2.300	2.030	2.330	428,000	924,280	2.1595	2.300	2.240	2.300	2.030	2.330	428,000	2.1595	14.43%
2018-04-20	0	2.010	2.000	2.030	2.000	2.030	96,000	192,760	2.0079	2.010	2.000	2.030	2.000	2.030	96,000	2.0079	0.50%
2018-04-19	0	2.000	1.980	2.030	2.000	2.010	240,000	481,600	2.0067	2.000	1.980	2.030	2.000	2.010	240,000	2.0067	-0.99%
2018-04-18	0	2.020	2.010	2.040	1.900	2.080	696,000	1,377,360	1.9790	2.020	2.010	2.040	1.900	2.080	696,000	1.9790	1.00%
2018-04-17	0	2.000	1.980	2.020	1.990	2.040	140,000	281,840	2.0131	2.000	1.980	2.020	1.990	2.040	140,000	2.0131	-5.21%
2018-04-16	0	2.110	2.040	2.140	1.970	2.110	268,000	552,160	2.0603	2.110	2.040	2.140	1.970	2.110	268,000	2.0603	0.00%
2018-04-13	0	2.110	2.070	2.110	2.010	2.120	184,000	376,000	2.0435	2.110	2.070	2.110	2.010	2.120	184,000	2.0435	2.93%
2018-04-12	0	2.050	2.010	2.050	2.000	2.070	176,000	360,880	2.0505	2.050	2.010	2.050	2.000	2.070	176,000	2.0505	-3.30%
2018-04-11	0	2.120	2.060	2.120	2.040	2.180	88,000	185,200	2.1045	2.120	2.060	2.120	2.040	2.180	88,000	2.1045	1.92%
2018-04-10	0	2.080	2.040	2.080	2.080	2.110	72,000	150,920	2.0961	2.080	2.040	2.080	2.080	2.110	72,000	2.0961	-1.89%
2018-04-09	0	2.120	2.050	2.120	2.000	2.130	236,000	482,000	2.0424	2.120	2.050	2.120	2.000	2.130	236,000	2.0424	3.41%
2018-04-06	0	2.050	2.040	2.070	2.030	2.100	68,000	140,160	2.0612	2.050	2.040	2.070	2.030	2.100	68,000	2.0612	-1.44%
2018-04-04	0	2.080	2.070	2.080	2.080	2.200	184,000	392,920	2.1354	2.080	2.070	2.080	2.080	2.200	184,000	2.1354	-2.80%
2018-04-03	0	2.140	2.100	2.150	2.060	2.200	244,000	524,080	2.1479	2.140	2.100	2.150	2.060	2.200	244,000	2.1479	-4.04%
2018-03-29	0	2.230	2.220	2.260	2.140	2.310	160,000	351,000	2.1938	2.230	2.220	2.260	2.140	2.310	160,000	2.1938	-0.45%
2018-03-28	0	2.240	2.240	2.260	2.230	2.420	844,000	1,927,000	2.2832	2.240	2.240	2.260	2.230	2.420	844,000	2.2832	-7.44%
2018-03-27	0	2.420	2.410	2.450	2.270	2.510	836,000	2,043,720	2.4446	2.420	2.410	2.450	2.270	2.510	836,000	2.4446	7.56%
2018-03-26	0	2.250	2.210	2.260	2.200	2.310	100,000	224,240	2.2424	2.250	2.210	2.260	2.200	2.310	100,000	2.2424	-1.32%
2018-03-23	0	2.280	2.250	2.290	2.120	2.330	532,000	1,183,400	2.2244	2.280	2.250	2.290	2.120	2.330	532,000	2.2244	-2.56%
2018-03-22	0	2.340	2.300	2.340	2.240	2.350	388,000	887,680	2.2878	2.340	2.300	2.340	2.240	2.350	388,000	2.2878	-3.31%
2018-03-21	0	2.420	2.330	2.420	2.300	2.420	236,000	562,920	2.3853	2.420	2.330	2.420	2.300	2.420	236,000	2.3853	-0.82%
2018-03-20	0	2.440	2.420	2.450	2.340	2.480	396,000	965,720	2.4387	2.440	2.420	2.450	2.340	2.480	396,000	2.4387	2.95%
2018-03-19	0	2.370	2.350	2.370	2.300	2.490	1,321,100	3,120,855	2.3623	2.370	2.350	2.370	2.300	2.490	1,321,100	2.3623	-4.82%
2018-03-16	0	2.490	2.490	2.520	2.420	2.600	1,412,000	3,525,080	2.4965	2.490	2.490	2.520	2.420	2.600	1,412,000	2.4965	-5.32%
2018-03-15	0	2.630	2.580	2.630	2.550	2.680	984,000	2,580,960	2.6229	2.630	2.580	2.630	2.550	2.680	984,000	2.6229	-3.31%
2018-03-14	0	2.720	2.700	2.720	2.640	2.760	920,000	2,470,440	2.6853	2.720	2.700	2.720	2.640	2.760	920,000	2.6853	2.64%
2018-03-13	0	2.650	2.600	2.650	2.580	2.740	1,164,000	3,096,960	2.6606	2.650	2.600	2.650	2.580	2.740	1,164,000	2.6606	1.92%
2018-03-12	0	2.600	2.590	2.640	2.520	2.710	1,108,000	2,933,520	2.6476	2.600	2.590	2.640	2.520	2.710	1,108,000	2.6476	3.17%
2018-03-09	0	2.520	2.520	2.560	2.340	2.590	3,848,000	9,603,880	2.4958	2.520	2.520	2.560	2.340	2.590	3,848,000	2.4958	5.88%
2018-03-08	0	2.380	2.370	2.380	2.090	2.410	2,272,000	5,255,040	2.3130	2.380	2.370	2.380	2.090	2.410	2,272,000	2.3130	11.21%
2018-03-07	0	2.140	2.110	2.140	2.060	2.200	804,000	1,712,920	2.1305	2.140	2.110	2.140	2.060	2.200	804,000	2.1305	-2.28%
2018-03-06	0	2.190	2.190	2.220	2.190	2.280	804,000	1,787,880	2.2237	2.190	2.190	2.220	2.190	2.280	804,000	2.2237	0.00%
2018-03-05	0	2.190	2.150	2.200	2.130	2.360	2,404,000	5,356,600	2.2282	2.190	2.150	2.200	2.130	2.360	2,404,000	2.2282	2.82%
2018-03-02	0	2.130	2.080	2.150	2.050	2.200	772,000	1,644,160	2.1297	2.130	2.080	2.150	2.050	2.200	772,000	2.1297	-3.18%
2018-03-01	0	2.200	2.190	2.230	1.790	2.380	7,832,000	17,335,040	2.2134	2.200	2.190	2.230	1.790	2.380	7,832,000	2.2134	13.40%
2018-02-28	0	1.940	1.920	1.950	1.870	2.060	4,356,000	8,420,120	1.9330	1.940	1.920	1.950	1.870	2.060	4,356,000	1.9330	-7.62%
2018-02-27	0	2.100	2.090	2.100	2.040	2.250	1,584,000	3,381,160	2.1346	2.100	2.090	2.100	2.040	2.250	1,584,000	2.1346	-1.41%
2018-02-26	0	2.130	2.120	2.140	1.930	2.440	6,416,000	13,685,320	2.1330	2.130	2.120	2.140	1.930	2.440	6,416,000	2.1330	-12.70%
2018-02-23	0	2.440	2.420	2.440	2.410	2.900	6,380,000	16,312,080	2.5568	2.440	2.420	2.440	2.410	2.900	6,380,000	2.5568	-10.29%
2018-02-22	0	2.720	2.700	2.720	2.660	3.040	5,100,170	14,659,854	2.8744	2.720	2.700	2.720	2.660	3.040	5,100,170	2.8744	-3.55%
2018-02-21	0	2.820	2.800	2.810	2.320	3.170	18,796,000	52,696,680	2.8036	2.820	2.800	2.810	2.320	3.170	18,796,000	2.8036	9.73%
2018-02-20	0	2.570	2.550	2.570	1.690	2.600	20,348,000	43,982,120	2.1615	2.570	2.550	2.570	1.690	2.600	20,348,000	2.1615	53.89%
2018-02-15	0	1.670	1.660	1.670	1.490	1.680	1,372,000	2,224,160	1.6211	1.670	1.660	1.670	1.490	1.680	1,372,000	1.6211	7.05%
2018-02-14	0	1.560	1.550	1.570	1.410	1.560	292,000	444,880	1.5236	1.560	1.550	1.570	1.410	1.560	292,000	1.5236	5.41%
2018-02-13	0	1.480	1.450	1.490	1.380	1.480	536,200	754,436	1.4070	1.480	1.450	1.490	1.380	1.480	536,200	1.4070	5.71%
2018-02-12	0	1.400	1.400	1.450	1.390	1.400	168,000	235,160	1.3998	1.400	1.400	1.450	1.390	1.400	168,000	1.3998	6.87%
2018-02-09	0	1.310	1.310	1.350	1.280	1.300	160,000	207,080	1.2943	1.310	1.310	1.350	1.280	1.300	160,000	1.2943	0.77%
2018-02-08	0	1.300	1.300	1.350	1.300	1.320	216,000	282,360	1.3072	1.300	1.300	1.350	1.300	1.320	216,000	1.3072	1.56%
2018-02-07	0	1.280	1.290	1.300	1.180	1.300	60,000	76,280	1.2713	1.280	1.290	1.300	1.180	1.300	60,000	1.2713	-1.54%
2018-02-06	0	1.300	1.280	1.310	1.240	1.330	272,000	351,880	1.2937	1.300	1.280	1.310	1.240	1.330	272,000	1.2937	-3.70%
2018-02-05	0	1.350	1.350	1.380	1.350	1.350	60,000	81,000	1.3500	1.350	1.350	1.380	1.350	1.350	60,000	1.3500	-2.17%
2018-02-02	0	1.380	1.340	1.390	1.320	1.380	120,000	159,680	1.3307	1.380	1.340	1.390	1.320	1.380	120,000	1.3307	2.22%
2018-02-01	0	1.350	1.280	1.380	1.300	1.350	160,000	208,960	1.3060	1.350	1.280	1.380	1.300	1.350	160,000	1.3060	0.75%
2018-01-31	0	1.340	1.320	1.340	1.330	1.350	560,000	750,360	1.3399	1.340	1.320	1.340	1.330	1.350	560,000	1.3399	0.00%
2018-01-30	0	1.340	1.350	1.370	1.340	1.390	12,000	16,280	1.3567	1.340	1.350	1.370	1.340	1.390	12,000	1.3567	0.00%
2018-01-29	0	1.340	1.340	1.400	1.330	1.380	120,000	161,400	1.3450	1.340	1.340	1.400	1.330	1.380	120,000	1.3450	-2.90%
2018-01-26	0	1.380	1.380	1.420	1.380	1.380	156,000	215,280	1.3800	1.380	1.380	1.420	1.380	1.380	156,000	1.3800	0.73%
2018-01-25	0	1.370	1.370	1.400	1.350	1.350	40,000	54,000	1.3500	1.370	1.370	1.400	1.350	1.350	40,000	1.3500	1.48%
2018-01-24	0	1.350	1.350	1.390	1.320	1.360	588,000	793,440	1.3494	1.350	1.350	1.390	1.320	1.360	588,000	1.3494	-2.88%
2018-01-23	0	1.390	1.320	1.420	1.390	1.400	36,000	50,160	1.3933	1.390	1.320	1.420	1.390	1.400	36,000	1.3933	0.00%
2018-01-22	0	1.390	1.310	1.400	-	-	0	0	-	1.390	1.310	1.400	-	-	0	-	0.00%
2018-01-19	0	1.390	1.350	1.420	1.310	1.410	128,000	174,520	1.3634	1.390	1.350	1.420	1.310	1.410	128,000	1.3634	2.21%
2018-01-18	0	1.360	1.330	1.380	1.360	1.400	240,000	330,680	1.3778	1.360	1.330	1.380	1.360	1.400	240,000	1.3778	0.00%
2018-01-17	0	1.360	1.320	1.420	-	-	0	0	-	1.360	1.320	1.420	-	-	0	-	0.00%
2018-01-16	0	1.360	1.360	1.420	1.340	1.360	56,000	75,840	1.3543	1.360	1.360	1.420	1.340	1.360	56,000	1.3543	0.00%
2018-01-15	0	1.360	1.330	1.370	1.350	1.380	168,000	228,480	1.3600	1.360	1.330	1.370	1.350	1.380	168,000	1.3600	0.00%
2018-01-12	0	1.360	1.300	1.370	1.360	1.360	200,000	272,000	1.3600	1.360	1.300	1.370	1.360	1.360	200,000	1.3600	0.00%
2018-01-11	0	1.360	1.300	1.360	1.260	1.360	148,000	191,960	1.2970	1.360	1.300	1.360	1.260	1.360	148,000	1.2970	1.49%
2018-01-10	0	1.340	1.340	1.410	1.310	1.320	24,000	31,640	1.3183	1.340	1.340	1.410	1.310	1.320	24,000	1.3183	1.52%
2018-01-09	0	1.320	1.320	1.350	1.280	1.350	104,000	138,160	1.3285	1.320	1.320	1.350	1.280	1.350	104,000	1.3285	3.13%
2018-01-08	0	1.280	1.280	1.320	1.280	1.350	288,000	376,680	1.3079	1.280	1.280	1.320	1.280	1.350	288,000	1.3079	-1.54%
2018-01-05	0	1.300	1.280	1.300	1.300	1.300	48,000	62,400	1.3000	1.300	1.280	1.300	1.300	1.300	48,000	1.3000	0.00%
2018-01-04	0	1.300	1.300	1.360	1.300	1.300	24,000	31,200	1.3000	1.300	1.300	1.360	1.300	1.300	24,000	1.3000	0.00%
2018-01-03	0	1.300	1.290	1.390	1.260	1.300	212,000	271,920	1.2826	1.300	1.290	1.390	1.260	1.300	212,000	1.2826	0.00%
2018-01-02	0	1.300	1.300	1.320	1.280	1.380	292,000	378,880	1.2975	1.300	1.300	1.320	1.280	1.380	292,000	1.2975	0.78%
2017-12-29	0	1.290	1.280	1.310	1.290	1.310	416,000	538,200	1.2938	1.290	1.280	1.310	1.290	1.310	416,000	1.2938	-1.53%
2017-12-28	0	1.310	1.300	1.350	1.300	1.320	256,000	336,000	1.3125	1.310	1.300	1.350	1.300	1.320	256,000	1.3125	-2.24%
2017-12-27	0	1.340	1.340	1.370	1.330	1.400	336,000	457,680	1.3621	1.340	1.340	1.370	1.330	1.400	336,000	1.3621	1.52%
2017-12-22	0	1.320	1.320	1.360	-	-	0	0	-	1.320	1.320	1.360	-	-	0	-	0.00%
2017-12-21	0	1.320	1.270	1.320	1.320	1.440	112,000	153,280	1.3686	1.320	1.270	1.320	1.320	1.440	112,000	1.3686	-8.33%
2017-12-20	0	1.440	1.420	1.440	1.440	1.450	96,000	139,080	1.4488	1.440	1.420	1.440	1.440	1.450	96,000	1.4488	0.00%
2017-12-19	0	1.440	1.380	1.440	1.340	1.450	1,932,000	2,719,600	1.4077	1.440	1.380	1.440	1.340	1.450	1,932,000	1.4077	3.60%
2017-12-18	0	1.390	1.340	1.420	1.290	1.440	164,000	230,200	1.4037	1.390	1.340	1.420	1.290	1.440	164,000	1.4037	2.21%
2017-12-15	0	1.360	1.290	1.430	-	-	0	0	-	1.360	1.290	1.430	-	-	0	-	0.00%
2017-12-14	0	1.360	1.350	1.400	1.350	1.360	156,000	211,760	1.3574	1.360	1.350	1.400	1.350	1.360	156,000	1.3574	1.49%
2017-12-13	0	1.340	1.310	1.340	1.300	1.340	8,000	10,560	1.3200	1.340	1.310	1.340	1.300	1.340	8,000	1.3200	1.52%
2017-12-12	0	1.320	1.300	1.340	1.290	1.340	332,000	436,440	1.3146	1.320	1.300	1.340	1.290	1.340	332,000	1.3146	-0.75%
2017-12-11	0	1.330	1.330	1.370	1.280	1.390	252,000	337,560	1.3395	1.330	1.330	1.370	1.280	1.390	252,000	1.3395	0.00%
2017-12-08	0	1.330	1.320	1.360	1.330	1.360	308,000	413,120	1.3413	1.330	1.320	1.360	1.330	1.360	308,000	1.3413	2.31%
2017-12-07	0	1.300	1.250	1.360	1.290	1.300	92,000	119,480	1.2987	1.300	1.250	1.360	1.290	1.300	92,000	1.2987	2.36%
2017-12-06	0	1.270	1.270	1.290	1.240	1.340	636,000	816,920	1.2845	1.270	1.270	1.290	1.240	1.340	636,000	1.2845	3.25%
2017-12-05	0	1.230	1.230	1.280	1.230	1.260	196,000	244,720	1.2486	1.230	1.230	1.280	1.230	1.260	196,000	1.2486	-6.11%
2017-12-04	0	1.310	1.280	1.310	1.230	1.320	224,000	286,720	1.2800	1.310	1.280	1.310	1.230	1.320	224,000	1.2800	-0.76%
2017-12-01	0	1.320	1.320	1.430	1.310	1.320	20,000	26,280	1.3140	1.320	1.320	1.430	1.310	1.320	20,000	1.3140	1.54%
2017-11-30	0	1.300	1.260	1.300	1.280	1.310	32,000	41,680	1.3025	1.300	1.260	1.300	1.280	1.310	32,000	1.3025	-0.76%
2017-11-29	0	1.310	1.300	1.310	1.230	1.360	1,100,000	1,401,440	1.2740	1.310	1.300	1.310	1.230	1.360	1,100,000	1.2740	-7.09%
2017-11-28	0	1.410	1.350	1.410	1.350	1.430	736,000	1,029,920	1.3993	1.410	1.350	1.410	1.350	1.430	736,000	1.3993	-2.08%
2017-11-27	0	1.440	1.410	1.480	-	-	0	0	-	1.440	1.410	1.480	-	-	0	-	0.00%
2017-11-24	0	1.440	1.430	1.450	1.430	1.440	232,000	331,920	1.4307	1.440	1.430	1.450	1.430	1.440	232,000	1.4307	-2.70%
2017-11-23	0	1.480	1.450	1.590	1.450	1.490	196,000	288,160	1.4702	1.480	1.450	1.590	1.450	1.490	196,000	1.4702	2.07%
2017-11-22	0	1.450	1.450	1.480	1.430	1.450	56,000	80,640	1.4400	1.450	1.450	1.480	1.430	1.450	56,000	1.4400	-2.68%
2017-11-21	0	1.490	1.450	1.500	1.450	1.500	460,000	674,160	1.4656	1.490	1.450	1.500	1.450	1.500	460,000	1.4656	0.00%
2017-11-20	0	1.490	1.470	1.500	-	-	0	0	-	1.490	1.470	1.500	-	-	0	-	0.00%
2017-11-17	0	1.490	1.490	1.590	1.490	1.520	248,000	372,240	1.5010	1.490	1.490	1.590	1.490	1.520	248,000	1.5010	-0.67%
2017-11-16	0	1.500	1.470	1.520	1.450	1.510	1,132,000	1,676,800	1.4813	1.500	1.470	1.520	1.450	1.510	1,132,000	1.4813	-2.60%
2017-11-15	0	1.540	1.540	1.590	1.400	1.600	1,560,000	2,321,840	1.4884	1.540	1.540	1.590	1.400	1.600	1,560,000	1.4884	5.48%
2017-11-14	0	1.460	1.460	1.500	1.420	1.600	1,080,000	1,636,520	1.5153	1.460	1.460	1.500	1.420	1.600	1,080,000	1.5153	-8.75%
2017-11-13	0	1.600	1.520	1.550	1.540	1.640	364,000	581,720	1.5981	1.600	1.520	1.550	1.540	1.640	364,000	1.5981	-1.23%
2017-11-10	0	1.620	1.620	1.640	1.610	1.670	612,000	994,080	1.6243	1.620	1.620	1.640	1.610	1.670	612,000	1.6243	-2.99%
2017-11-09	0	1.670	1.650	1.680	1.600	1.670	420,000	683,440	1.6272	1.670	1.650	1.680	1.600	1.670	420,000	1.6272	1.21%
2017-11-08	0	1.650	1.650	1.660	1.650	1.700	3,932,000	6,602,360	1.6791	1.650	1.650	1.660	1.650	1.700	3,932,000	1.6791	1.23%
2017-11-07	0	1.630	1.630	1.650	1.630	1.840	7,514,000	12,794,160	1.7027	1.630	1.630	1.650	1.630	1.840	7,514,000	1.7027	0.62%
2017-11-06	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-11-03	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-11-02	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-11-01	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-10-31	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-10-30	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-10-27	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-10-26	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-10-25	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-10-24	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-10-23	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-10-20	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-10-19	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-10-18	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-10-17	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-10-16	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-10-13	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-10-12	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-10-11	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-10-10	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-10-09	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-10-06	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-10-04	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-10-03	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-09-29	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-09-28	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-09-27	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-09-26	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-09-25	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-09-22	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-09-21	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-09-20	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-09-19	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-09-18	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2017-09-12	0	1.620	1.610	1.630	1.500	1.780	2,852,000	4,706,880	1.6504	1.620	1.610	1.630	1.500	1.780	2,852,000	1.6504	4.52%
2017-09-11	0	1.550	1.530	1.550	1.500	1.590	716,000	1,116,160	1.5589	1.550	1.530	1.550	1.500	1.590	716,000	1.5589	-3.13%
2017-09-08	0	1.600	1.590	1.600	1.590	1.600	2,188,000	3,480,440	1.5907	1.600	1.590	1.600	1.590	1.600	2,188,000	1.5907	0.63%
2017-09-07	0	1.590	1.590	1.600	1.590	1.600	1,268,000	2,026,360	1.5981	1.590	1.590	1.600	1.590	1.600	1,268,000	1.5981	0.00%
2017-09-06	0	1.590	1.590	1.600	1.590	1.600	1,444,000	2,305,920	1.5969	1.590	1.590	1.600	1.590	1.600	1,444,000	1.5969	-0.62%
2017-09-05	0	1.600	1.590	1.600	1.590	1.600	180,000	287,920	1.5996	1.600	1.590	1.600	1.590	1.600	180,000	1.5996	0.63%
2017-09-04	0	1.590	1.590	1.600	1.590	1.590	720,000	1,144,800	1.5900	1.590	1.590	1.600	1.590	1.590	720,000	1.5900	0.00%
2017-09-01	0	1.590	1.590	1.600	1.590	1.600	528,000	840,720	1.5923	1.590	1.590	1.600	1.590	1.600	528,000	1.5923	0.00%
2017-08-31	0	1.590	1.590	1.600	1.590	1.600	840,000	1,336,320	1.5909	1.590	1.590	1.600	1.590	1.600	840,000	1.5909	0.00%
2017-08-30	0	1.590	1.590	1.600	1.590	1.600	620,000	989,400	1.5958	1.590	1.590	1.600	1.590	1.600	620,000	1.5958	0.00%
2017-08-29	0	1.590	1.590	1.600	1.590	1.600	224,000	356,200	1.5902	1.590	1.590	1.600	1.590	1.600	224,000	1.5902	-0.62%
2017-08-28	0	1.600	1.590	1.600	1.590	1.600	1,348,000	2,149,920	1.5949	1.600	1.590	1.600	1.590	1.600	1,348,000	1.5949	0.63%
2017-08-25	0	1.590	1.590	1.600	1.590	1.600	6,060,000	9,686,840	1.5985	1.590	1.590	1.600	1.590	1.600	6,060,000	1.5985	-0.62%
2017-08-24	0	1.600	1.590	1.600	1.590	1.600	6,940,000	11,035,320	1.5901	1.600	1.590	1.600	1.590	1.600	6,940,000	1.5901	0.00%
2017-08-22	0	1.600	1.590	1.600	1.590	1.600	780,000	1,242,440	1.5929	1.600	1.590	1.600	1.590	1.600	780,000	1.5929	0.63%
2017-08-21	0	1.590	1.590	1.600	1.590	1.600	364,000	580,680	1.5953	1.590	1.590	1.600	1.590	1.600	364,000	1.5953	-0.62%
2017-08-18	0	1.600	1.590	1.600	1.590	1.600	752,000	1,197,920	1.5930	1.600	1.590	1.600	1.590	1.600	752,000	1.5930	0.63%
2017-08-17	0	1.590	1.590	1.600	1.590	1.600	5,668,000	9,047,800	1.5963	1.590	1.590	1.600	1.590	1.600	5,668,000	1.5963	-0.62%
2017-08-16	0	1.600	1.590	1.610	1.590	1.610	17,668,000	28,283,120	1.6008	1.600	1.590	1.610	1.590	1.610	17,668,000	1.6008	2.56%
2017-08-15	0	1.560	1.550	1.560	1.540	1.560	716,000	1,109,200	1.5492	1.560	1.550	1.560	1.540	1.560	716,000	1.5492	0.65%
2017-08-14	0	1.550	1.540	1.550	1.540	1.550	1,076,000	1,667,120	1.5494	1.550	1.540	1.550	1.540	1.550	1,076,000	1.5494	0.00%
2017-08-11	0	1.550	1.550	1.560	1.540	1.560	1,628,000	2,517,680	1.5465	1.550	1.550	1.560	1.540	1.560	1,628,000	1.5465	-0.64%
2017-08-10	0	1.560	1.550	1.560	1.540	1.560	2,628,000	4,067,600	1.5478	1.560	1.550	1.560	1.540	1.560	2,628,000	1.5478	-0.44%
2017-08-09	0	1.780	1.790	1.800	1.770	1.790	1,180,000	2,097,200	1.7773	1.567	1.576	1.585	1.558	1.576	1,340,481	1.5645	0.56%
2017-08-08	0	1.770	1.770	1.790	1.750	1.790	2,656,000	4,697,160	1.7685	1.558	1.558	1.576	1.540	1.576	3,017,219	1.5568	0.57%
2017-08-07	0	1.760	1.750	1.760	1.750	1.760	660,000	1,158,480	1.7553	1.549	1.540	1.549	1.540	1.549	749,761	1.5451	0.57%
2017-08-04	0	1.750	1.750	1.760	1.750	1.760	504,000	883,240	1.7525	1.540	1.540	1.549	1.540	1.549	572,545	1.5427	0.00%
2017-08-03	0	1.750	1.740	1.750	1.740	1.760	4,952,000	8,630,680	1.7429	1.540	1.532	1.540	1.532	1.549	5,625,477	1.5342	0.00%
2017-08-02	0	1.750	1.740	1.760	1.740	1.780	8,348,000	14,615,160	1.7507	1.540	1.532	1.549	1.532	1.567	9,483,337	1.5411	-1.69%
2017-08-01	0	1.780	1.770	1.780	1.770	1.780	1,156,000	2,053,960	1.7768	1.567	1.558	1.567	1.558	1.567	1,313,217	1.5641	0.00%
2017-07-31	0	1.780	1.770	1.780	1.770	1.790	956,000	1,698,720	1.7769	1.567	1.558	1.567	1.558	1.576	1,086,017	1.5642	-0.56%
2017-07-28	0	1.790	1.780	1.790	1.750	1.800	2,952,000	5,249,520	1.7783	1.576	1.567	1.576	1.540	1.585	3,353,475	1.5654	2.29%
2017-07-27	0	1.750	1.740	1.750	1.740	1.750	892,000	1,553,200	1.7413	1.540	1.532	1.540	1.532	1.540	1,013,313	1.5328	0.00%
2017-07-26	0	1.750	1.740	1.750	1.730	1.750	2,116,000	3,682,200	1.7402	1.540	1.532	1.540	1.523	1.540	2,403,778	1.5318	1.16%
2017-07-25	0	1.730	1.730	1.740	1.720	1.740	936,000	1,619,320	1.7300	1.523	1.523	1.532	1.514	1.532	1,063,297	1.5229	0.00%
2017-07-24	0	1.730	1.720	1.740	1.720	1.750	1,772,000	3,070,760	1.7329	1.523	1.514	1.532	1.514	1.540	2,012,994	1.5255	0.00%
2017-07-21	0	1.730	1.730	1.740	1.730	1.750	856,000	1,483,960	1.7336	1.523	1.523	1.532	1.523	1.540	972,417	1.5261	-1.14%
2017-07-20	0	1.750	1.730	1.750	1.730	1.770	1,412,000	2,461,640	1.7434	1.540	1.523	1.540	1.523	1.558	1,604,033	1.5347	1.16%
2017-07-19	0	1.730	1.720	1.740	1.700	1.770	14,704,000	25,558,080	1.7382	1.523	1.514	1.532	1.496	1.558	16,703,759	1.5301	18.49%
2017-07-18	1	-	-	-	-	-	0	0	-	1.285	-	-	-	-	0	-	0.00%
2017-07-17	0	1.460	1.460	1.490	1.460	1.520	400,000	588,720	1.4718	1.285	1.285	1.312	1.285	1.338	454,400	1.2956	-1.35%
2017-07-14	0	1.480	1.480	1.490	1.470	1.500	60,000	89,360	1.4893	1.303	1.303	1.312	1.294	1.320	68,160	1.3110	-0.67%
2017-07-13	0	1.490	1.500	1.510	1.480	1.560	780,000	1,172,080	1.5027	1.312	1.320	1.329	1.303	1.373	886,081	1.3228	-4.49%
2017-07-12	0	1.560	1.500	1.560	1.470	1.560	348,000	528,040	1.5174	1.373	1.320	1.373	1.294	1.373	395,328	1.3357	4.00%
2017-07-11	0	1.500	1.500	1.540	1.490	1.580	452,000	695,480	1.5387	1.320	1.320	1.356	1.312	1.391	513,472	1.3545	-2.60%
2017-07-10	0	1.540	1.530	1.580	1.410	1.580	1,800,000	2,667,720	1.4821	1.356	1.347	1.391	1.241	1.391	2,044,802	1.3046	9.22%
2017-07-07	0	1.410	1.400	1.450	1.410	1.420	504,000	714,040	1.4167	1.241	1.232	1.276	1.241	1.250	572,545	1.2471	-3.42%
2017-07-06	0	1.460	1.400	1.460	1.420	1.460	664,000	948,000	1.4277	1.285	1.232	1.285	1.250	1.285	754,305	1.2568	0.00%
2017-07-05	0	1.460	1.440	1.460	1.460	1.470	120,000	176,200	1.4683	1.285	1.268	1.285	1.285	1.294	136,320	1.2925	-0.68%
2017-07-04	0	1.470	1.450	1.490	1.450	1.470	116,000	169,560	1.4617	1.294	1.276	1.312	1.276	1.294	131,776	1.2867	0.68%
2017-07-03	0	1.460	1.440	1.460	1.460	1.460	4,000	5,840	1.4600	1.285	1.268	1.285	1.285	1.285	4,544	1.2852	0.00%
2017-06-30	0	1.460	1.430	1.480	1.430	1.460	536,000	773,360	1.4428	1.285	1.259	1.303	1.259	1.285	608,897	1.2701	-1.35%
2017-06-29	0	1.480	1.450	1.480	1.400	1.480	1,424,000	2,060,680	1.4471	1.303	1.276	1.303	1.232	1.303	1,617,665	1.2739	0.00%
2017-06-28	0	1.480	1.420	1.480	1.400	1.480	856,000	1,225,600	1.4318	1.303	1.250	1.303	1.232	1.303	972,417	1.2604	-3.90%
2017-06-27	0	1.540	1.480	1.540	1.480	1.540	144,000	216,840	1.5058	1.356	1.303	1.356	1.303	1.356	163,584	1.3256	-1.28%
2017-06-26	0	1.560	1.520	1.560	1.520	1.560	316,000	482,960	1.5284	1.373	1.338	1.373	1.338	1.373	358,976	1.3454	0.65%
2017-06-23	0	1.550	1.510	1.550	1.530	1.550	132,000	202,760	1.5361	1.364	1.329	1.364	1.347	1.364	149,952	1.3522	0.65%
2017-06-22	0	1.540	1.510	1.540	1.480	1.560	96,000	147,240	1.5338	1.356	1.329	1.356	1.303	1.373	109,056	1.3501	1.99%
2017-06-21	0	1.510	1.500	1.550	-	-	0	0	-	1.329	1.320	1.364	-	-	0	-	0.00%
2017-06-20	0	1.510	1.510	1.560	1.500	1.500	20,000	30,000	1.5000	1.329	1.329	1.373	1.320	1.320	22,720	1.3204	0.00%
2017-06-19	0	1.510	1.510	1.540	1.500	1.530	48,000	72,840	1.5175	1.329	1.329	1.356	1.320	1.347	54,528	1.3358	0.00%
2017-06-16	0	1.510	1.520	1.530	1.500	1.540	80,000	120,960	1.5120	1.329	1.338	1.347	1.320	1.356	90,880	1.3310	-1.95%
2017-06-15	0	1.540	1.510	1.540	-	-	0	0	-	1.356	1.329	1.356	-	-	0	-	0.00%
2017-06-14	0	1.540	1.510	1.550	1.500	1.550	264,000	404,560	1.5324	1.356	1.329	1.364	1.320	1.364	299,904	1.3490	1.99%
2017-06-13	0	1.510	1.540	1.560	1.500	1.500	24,000	36,000	1.5000	1.329	1.356	1.373	1.320	1.320	27,264	1.3204	-1.95%
2017-06-12	0	1.540	1.500	1.540	1.540	1.550	48,000	74,240	1.5467	1.356	1.320	1.356	1.356	1.364	54,528	1.3615	-0.65%
2017-06-09	0	1.550	1.500	1.580	1.480	1.550	632,000	954,040	1.5096	1.364	1.320	1.391	1.303	1.364	717,953	1.3288	2.65%
2017-06-08	0	1.510	1.500	1.550	1.510	1.530	136,000	206,720	1.5200	1.329	1.320	1.364	1.329	1.347	154,496	1.3380	-3.21%
2017-06-07	0	1.560	1.550	1.560	1.460	1.580	240,000	364,560	1.5190	1.373	1.364	1.373	1.285	1.391	272,640	1.3371	6.85%
2017-06-06	0	1.460	1.440	1.480	1.460	1.460	4,000	5,840	1.4600	1.285	1.268	1.303	1.285	1.285	4,544	1.2852	0.00%
2017-06-05	0	1.460	1.440	1.490	1.460	1.520	136,000	203,080	1.4932	1.285	1.268	1.312	1.285	1.338	154,496	1.3145	-1.35%
2017-06-02	0	1.480	1.480	1.500	1.470	1.470	24,000	35,280	1.4700	1.303	1.303	1.320	1.294	1.294	27,264	1.2940	0.68%
2017-06-01	0	1.470	1.450	1.470	1.470	1.480	56,000	82,480	1.4729	1.294	1.276	1.294	1.294	1.303	63,616	1.2965	-0.68%
2017-05-31	0	1.480	1.470	1.480	1.400	1.540	532,000	770,000	1.4474	1.303	1.294	1.303	1.232	1.356	604,353	1.2741	-0.67%
2017-05-29	0	1.490	1.470	1.530	1.470	1.650	920,000	1,411,680	1.5344	1.312	1.294	1.347	1.294	1.452	1,045,121	1.3507	-8.02%
2017-05-26	0	1.620	1.620	1.650	1.620	1.620	28,000	45,360	1.6200	1.426	1.426	1.452	1.426	1.426	31,808	1.4261	0.62%
2017-05-25	0	1.610	1.610	1.640	1.600	1.680	608,000	990,440	1.6290	1.417	1.417	1.444	1.408	1.479	690,689	1.4340	-1.23%
2017-05-24	0	1.630	1.620	1.690	1.620	1.690	76,000	124,640	1.6400	1.435	1.426	1.488	1.426	1.488	86,336	1.4437	-4.68%
2017-05-23	0	1.710	1.690	1.720	1.690	1.750	932,000	1,594,480	1.7108	1.505	1.488	1.514	1.488	1.540	1,058,753	1.5060	1.18%
2017-05-22	0	1.690	1.670	1.690	1.570	1.700	492,000	819,480	1.6656	1.488	1.470	1.488	1.382	1.496	558,913	1.4662	5.63%
2017-05-19	0	1.600	1.580	1.630	1.600	1.600	112,000	179,200	1.6000	1.408	1.391	1.435	1.408	1.408	127,232	1.4084	0.00%
2017-05-18	0	1.600	1.590	1.620	1.580	1.600	300,000	478,240	1.5941	1.408	1.400	1.426	1.391	1.408	340,800	1.4033	-1.23%
2017-05-17	0	1.620	1.620	1.650	1.610	1.620	72,000	116,520	1.6183	1.426	1.426	1.452	1.417	1.426	81,792	1.4246	0.00%
2017-05-16	0	1.620	1.620	1.640	1.620	1.650	104,000	169,880	1.6335	1.426	1.426	1.444	1.426	1.452	118,144	1.4379	-1.22%
2017-05-15	0	1.640	1.630	1.650	1.610	1.660	76,000	124,280	1.6353	1.444	1.435	1.452	1.417	1.461	86,336	1.4395	1.86%
2017-05-12	0	1.610	1.600	1.650	1.610	1.630	184,000	298,080	1.6200	1.417	1.408	1.452	1.417	1.435	209,024	1.4261	-2.42%
2017-05-11	0	1.650	1.620	1.670	1.650	1.650	176,000	290,400	1.6500	1.452	1.426	1.470	1.452	1.452	199,936	1.4525	0.61%
2017-05-10	0	1.640	1.610	1.640	1.600	1.650	472,000	766,640	1.6242	1.444	1.417	1.444	1.408	1.452	536,192	1.4298	0.00%
2017-05-09	0	1.640	1.640	1.650	1.600	1.660	484,000	789,760	1.6317	1.444	1.444	1.452	1.408	1.461	549,824	1.4364	-1.20%
2017-05-08	0	1.660	1.640	1.680	1.660	1.680	92,000	152,880	1.6617	1.461	1.444	1.479	1.461	1.479	104,512	1.4628	-2.35%
2017-05-05	0	1.700	1.680	1.700	1.680	1.710	1,000,000	1,685,840	1.6858	1.496	1.479	1.496	1.479	1.505	1,136,001	1.4840	1.19%
2017-05-04	0	1.680	1.660	1.690	1.610	1.700	988,000	1,647,600	1.6676	1.479	1.461	1.488	1.417	1.496	1,122,369	1.4680	1.82%
2017-05-02	0	1.650	1.630	1.670	1.560	1.830	5,580,000	9,251,520	1.6580	1.452	1.435	1.470	1.373	1.611	6,338,886	1.4595	-2.37%
2017-04-28	1	1.690	1.680	1.700	1.620	1.800	4,972,000	8,465,360	1.7026	1.488	1.479	1.496	1.426	1.585	5,648,197	1.4988	5.63%
2017-04-27	0	1.600	1.530	1.590	1.500	1.640	1,860,000	2,864,800	1.5402	1.408	1.347	1.400	1.320	1.444	2,112,962	1.3558	2.56%
2017-04-26	0	1.560	1.550	1.600	1.550	1.570	216,000	336,240	1.5567	1.373	1.364	1.408	1.364	1.382	245,376	1.3703	0.00%
2017-04-25	0	1.560	1.560	1.610	1.560	1.620	360,000	571,200	1.5867	1.373	1.373	1.417	1.373	1.426	408,960	1.3967	-2.50%
2017-04-24	0	1.600	1.560	1.610	1.590	1.620	80,000	128,600	1.6075	1.408	1.373	1.417	1.400	1.426	90,880	1.4151	3.23%
2017-04-21	0	1.550	1.550	1.610	1.550	1.550	60,000	93,000	1.5500	1.364	1.364	1.417	1.364	1.364	68,160	1.3644	-0.64%
2017-04-20	0	1.560	1.560	1.610	1.540	1.560	244,000	377,080	1.5454	1.373	1.373	1.417	1.356	1.373	277,184	1.3604	0.00%
2017-04-19	0	1.560	1.520	1.560	1.530	1.560	476,000	733,920	1.5418	1.373	1.338	1.373	1.347	1.373	540,736	1.3573	-3.11%
2017-04-18	0	1.610	1.550	1.610	1.530	1.610	1,136,000	1,767,120	1.5556	1.417	1.364	1.417	1.347	1.417	1,290,497	1.3693	5.23%
2017-04-13	0	1.530	1.520	1.590	1.520	1.540	156,000	238,680	1.5300	1.347	1.338	1.400	1.338	1.356	177,216	1.3468	0.00%
2017-04-12	0	1.530	1.500	1.590	1.500	1.590	304,000	466,320	1.5339	1.347	1.320	1.400	1.320	1.400	345,344	1.3503	0.00%
2017-04-11	0	1.530	1.520	1.590	1.520	1.610	848,000	1,307,600	1.5420	1.347	1.338	1.400	1.338	1.417	963,329	1.3574	-4.97%
2017-04-10	0	1.610	1.600	1.610	1.540	1.650	492,000	789,840	1.6054	1.417	1.408	1.417	1.356	1.452	558,913	1.4132	3.87%
2017-04-07	0	1.550	1.520	1.570	1.550	1.580	324,000	502,920	1.5522	1.364	1.338	1.382	1.364	1.391	368,064	1.3664	-1.27%
2017-04-06	0	1.570	1.500	1.590	1.570	1.580	344,000	541,080	1.5729	1.382	1.320	1.400	1.382	1.391	390,784	1.3846	0.64%
2017-04-05	0	1.560	1.470	1.600	-	-	0	0	-	1.373	1.294	1.408	-	-	0	-	0.00%
2017-04-03	0	1.560	1.510	1.600	-	-	0	0	-	1.373	1.329	1.408	-	-	0	-	0.00%
2017-03-31	0	1.560	1.500	1.620	-	-	0	0	-	1.373	1.320	1.426	-	-	0	-	0.00%
2017-03-30	0	1.560	1.500	1.620	-	-	0	0	-	1.373	1.320	1.426	-	-	0	-	0.00%
2017-03-29	0	1.560	1.500	1.650	1.530	1.570	320,000	498,400	1.5575	1.373	1.320	1.452	1.347	1.382	363,520	1.3710	0.00%
2017-03-28	0	1.560	1.550	1.630	-	-	0	0	-	1.373	1.364	1.435	-	-	0	-	0.00%
2017-03-27	0	1.560	1.550	1.660	-	-	0	0	-	1.373	1.364	1.461	-	-	0	-	0.00%
2017-03-24	0	1.560	1.560	1.610	1.560	1.560	20,000	31,200	1.5600	1.373	1.373	1.417	1.373	1.373	22,720	1.3732	-3.70%
2017-03-23	0	1.620	1.560	1.640	-	-	0	0	-	1.426	1.373	1.444	-	-	0	-	0.00%
2017-03-22	0	1.620	1.560	1.620	1.550	1.620	52,000	82,200	1.5808	1.426	1.373	1.426	1.364	1.426	59,072	1.3915	2.53%
2017-03-21	0	1.580	1.570	1.640	-	-	0	0	-	1.391	1.382	1.444	-	-	0	-	0.00%
2017-03-20	0	1.580	1.570	1.640	1.580	1.580	104,000	164,320	1.5800	1.391	1.382	1.444	1.391	1.391	118,144	1.3908	0.64%
2017-03-17	0	1.570	1.560	1.580	1.570	1.580	12,000	18,920	1.5767	1.382	1.373	1.391	1.382	1.391	13,632	1.3879	-1.26%
2017-03-16	0	1.590	1.580	1.620	1.590	1.590	8,000	12,720	1.5900	1.400	1.391	1.426	1.400	1.400	9,088	1.3996	-0.62%
2017-03-15	0	1.600	1.590	1.700	-	-	0	0	-	1.408	1.400	1.496	-	-	0	-	0.00%
2017-03-14	0	1.600	1.590	1.660	-	-	0	0	-	1.408	1.400	1.461	-	-	0	-	0.00%
2017-03-13	0	1.600	1.590	1.630	1.600	1.620	144,000	232,200	1.6125	1.408	1.400	1.435	1.408	1.426	163,584	1.4195	-3.61%
2017-03-10	0	1.660	1.660	1.670	1.610	1.670	280,000	462,560	1.6520	1.461	1.461	1.470	1.417	1.470	318,080	1.4542	3.75%
2017-03-09	0	1.600	1.580	1.610	1.600	1.600	12,000	19,200	1.6000	1.408	1.391	1.417	1.408	1.408	13,632	1.4084	0.00%
2017-03-08	0	1.600	1.590	1.630	1.600	1.600	12,000	19,200	1.6000	1.408	1.400	1.435	1.408	1.408	13,632	1.4084	-2.44%
2017-03-07	0	1.640	1.590	1.660	1.520	1.640	420,000	659,320	1.5698	1.444	1.400	1.461	1.338	1.444	477,120	1.3819	5.81%
2017-03-06	0	1.550	1.450	1.580	1.550	1.550	16,000	24,800	1.5500	1.364	1.276	1.391	1.364	1.364	18,176	1.3644	-0.64%
2017-03-03	0	1.560	1.550	1.580	1.560	1.560	40,000	62,400	1.5600	1.373	1.364	1.391	1.373	1.373	45,440	1.3732	-2.50%
2017-03-02	0	1.600	1.560	1.600	1.600	1.600	36,000	57,600	1.6000	1.408	1.373	1.408	1.408	1.408	40,896	1.4084	0.00%
2017-03-01	0	1.600	1.560	1.620	-	-	0	0	-	1.408	1.373	1.426	-	-	0	-	0.00%
2017-02-28	0	1.600	1.580	1.620	1.560	1.600	160,000	252,240	1.5765	1.408	1.391	1.426	1.373	1.408	181,760	1.3878	-0.62%
2017-02-27	0	1.610	1.580	1.610	1.580	1.610	24,000	38,280	1.5950	1.417	1.391	1.417	1.391	1.417	27,264	1.4040	0.00%
2017-02-24	0	1.610	1.590	1.630	1.600	1.610	148,000	237,840	1.6070	1.417	1.400	1.435	1.408	1.417	168,128	1.4146	0.62%
2017-02-23	0	1.600	1.590	1.630	1.600	1.610	140,000	224,360	1.6026	1.408	1.400	1.435	1.408	1.417	159,040	1.4107	-0.62%
2017-02-22	0	1.610	1.590	1.610	1.590	1.610	296,000	473,640	1.6001	1.417	1.400	1.417	1.400	1.417	336,256	1.4086	0.62%
2017-02-21	0	1.600	1.590	1.630	1.590	1.600	684,000	1,094,160	1.5996	1.408	1.400	1.435	1.400	1.408	777,025	1.4081	0.00%
2017-02-20	0	1.600	1.590	1.630	1.600	1.610	176,000	281,680	1.6005	1.408	1.400	1.435	1.408	1.417	199,936	1.4088	0.00%
2017-02-17	0	1.600	1.580	1.620	1.580	1.640	292,000	466,080	1.5962	1.408	1.391	1.426	1.391	1.444	331,712	1.4051	0.00%
2017-02-16	0	1.600	1.570	1.680	1.560	1.640	200,000	318,160	1.5908	1.408	1.382	1.479	1.373	1.444	227,200	1.4004	0.00%
2017-02-15	0	1.600	1.550	1.610	1.500	1.600	728,000	1,117,840	1.5355	1.408	1.364	1.417	1.320	1.408	827,009	1.3517	1.91%
2017-02-14	0	1.570	1.570	1.580	1.400	1.580	2,276,000	3,387,920	1.4885	1.382	1.382	1.391	1.232	1.391	2,585,538	1.3103	-5.42%
2017-02-13	1	-	-	-	-	-	0	0	-	1.461	-	-	-	-	0	-	0.00%
2017-02-10	0	1.660	1.620	1.660	1.600	1.660	216,000	346,080	1.6022	1.461	1.426	1.461	1.408	1.461	245,376	1.4104	3.75%
2017-02-09	0	1.600	1.600	1.690	1.600	1.620	320,000	512,240	1.6008	1.408	1.408	1.488	1.408	1.426	363,520	1.4091	0.00%
2017-02-08	0	1.600	1.600	1.650	1.580	1.650	400,000	655,280	1.6382	1.408	1.408	1.452	1.391	1.452	454,400	1.4421	-0.62%
2017-02-07	0	1.610	1.600	1.640	1.580	1.610	312,000	495,800	1.5891	1.417	1.408	1.444	1.391	1.417	354,432	1.3989	0.00%
2017-02-06	0	1.610	1.610	1.660	1.600	1.710	248,000	404,560	1.6313	1.417	1.417	1.461	1.408	1.505	281,728	1.4360	1.90%
2017-02-03	0	1.580	1.570	1.660	-	-	0	0	-	1.391	1.382	1.461	-	-	0	-	0.00%
2017-02-02	0	1.580	1.570	1.660	-	-	0	0	-	1.391	1.382	1.461	-	-	0	-	0.00%
2017-02-01	0	1.580	1.580	1.620	1.580	1.610	201,000	319,230	1.5882	1.391	1.391	1.426	1.391	1.417	228,336	1.3981	-4.82%
2017-01-27	0	1.660	1.610	1.660	-	-	0	0	-	1.461	1.417	1.461	-	-	0	-	0.00%
2017-01-26	0	1.660	1.650	1.700	1.660	1.660	24,000	39,840	1.6600	1.461	1.452	1.496	1.461	1.461	27,264	1.4613	0.00%
2017-01-25	0	1.660	1.630	1.660	1.580	1.660	176,000	282,000	1.6023	1.461	1.435	1.461	1.391	1.461	199,936	1.4105	5.06%
2017-01-24	0	1.580	1.540	1.610	1.500	1.610	752,000	1,142,680	1.5195	1.391	1.356	1.417	1.320	1.417	854,273	1.3376	-1.86%
2017-01-23	0	1.610	1.610	1.660	1.600	1.610	60,000	96,480	1.6080	1.417	1.417	1.461	1.408	1.417	68,160	1.4155	-3.01%
2017-01-20	0	1.660	1.640	1.660	1.530	1.670	420,000	664,720	1.5827	1.461	1.444	1.461	1.347	1.470	477,120	1.3932	-1.78%
2017-01-19	0	1.690	1.630	1.750	1.690	1.690	32,000	54,480	1.7025	1.488	1.435	1.540	1.488	1.488	36,352	1.4987	-1.17%
2017-01-18	0	1.710	1.680	1.720	1.650	1.710	108,000	179,760	1.6644	1.505	1.479	1.514	1.452	1.505	122,688	1.4652	-0.58%
2017-01-17	0	1.720	1.680	1.730	1.660	1.740	104,000	176,400	1.6962	1.514	1.479	1.523	1.461	1.532	118,144	1.4931	-1.15%
2017-01-16	0	1.740	1.730	1.760	1.740	1.780	292,000	511,560	1.7519	1.532	1.523	1.549	1.532	1.567	331,712	1.5422	0.00%
2017-01-13	0	1.740	1.720	1.740	1.740	1.750	56,000	97,640	1.7436	1.532	1.514	1.532	1.532	1.540	63,616	1.5348	-1.69%
2017-01-12	0	1.770	1.730	1.770	-	-	0	0	-	1.558	1.523	1.558	-	-	0	-	0.00%
2017-01-11	0	1.770	1.720	1.780	1.760	1.770	56,000	98,880	1.7657	1.558	1.514	1.567	1.549	1.558	63,616	1.5543	0.57%
2017-01-10	0	1.760	1.720	1.770	1.700	1.770	56,000	96,840	1.7293	1.549	1.514	1.558	1.496	1.558	63,616	1.5223	2.33%
2017-01-09	0	1.720	1.710	1.780	-	-	0	0	-	1.514	1.505	1.567	-	-	0	-	0.00%
2017-01-06	0	1.720	1.720	1.780	1.720	1.740	184,000	317,560	1.7259	1.514	1.514	1.567	1.514	1.532	209,024	1.5193	-1.71%
2017-01-05	0	1.750	1.750	1.770	1.720	1.790	46,499	81,623	1.7554	1.540	1.540	1.558	1.514	1.576	52,823	1.5452	0.00%
2017-01-04	0	1.750	1.750	1.800	1.750	1.750	160,000	280,000	1.7500	1.540	1.540	1.585	1.540	1.540	181,760	1.5405	0.00%
2017-01-03	0	1.750	1.740	1.780	1.750	1.850	356,000	629,640	1.7687	1.540	1.532	1.567	1.540	1.629	404,416	1.5569	-5.41%
2016-12-30	0	1.850	1.790	1.850	1.710	1.850	1,064,000	1,924,360	1.8086	1.629	1.576	1.629	1.505	1.629	1,208,705	1.5921	9.47%
2016-12-29	0	1.690	1.640	1.820	-	-	0	0	-	1.488	1.444	1.602	-	-	0	-	0.00%
2016-12-28	0	1.690	1.660	1.690	1.690	1.690	160,000	270,400	1.6900	1.488	1.461	1.488	1.488	1.488	181,760	1.4877	0.00%
2016-12-23	0	1.690	1.670	1.690	1.700	1.710	52,000	88,560	1.7031	1.488	1.470	1.488	1.496	1.505	59,072	1.4992	-0.59%
2016-12-22	0	1.700	1.680	1.710	1.660	1.720	556,000	945,080	1.6998	1.496	1.479	1.505	1.461	1.514	631,617	1.4963	3.03%
2016-12-21	0	1.650	1.640	1.690	1.650	1.730	380,000	642,880	1.6918	1.452	1.444	1.488	1.452	1.523	431,680	1.4892	-1.79%
2016-12-20	0	1.680	1.670	1.700	1.670	1.740	584,000	989,840	1.6949	1.479	1.470	1.496	1.470	1.532	663,425	1.4920	-2.89%
2016-12-19	0	1.730	1.700	1.730	1.630	1.900	3,176,000	5,584,840	1.7585	1.523	1.496	1.523	1.435	1.673	3,607,939	1.5479	0.00%
2016-12-16	0	1.730	1.750	1.760	1.330	1.860	1,920,000	3,182,440	1.6575	1.523	1.540	1.549	1.171	1.637	2,181,122	1.4591	29.10%
2016-12-15	0	1.340	1.310	1.340	1.180	1.340	756,000	971,400	1.2849	1.180	1.153	1.180	1.039	1.180	858,817	1.1311	5.51%
2016-12-14	0	1.270	1.250	1.280	1.280	1.280	80,000	102,400	1.2800	1.118	1.100	1.127	1.127	1.127	90,880	1.1268	-0.78%
2016-12-13	0	1.280	1.250	1.280	1.250	1.280	440,000	560,440	1.2737	1.127	1.100	1.127	1.100	1.127	499,840	1.1212	0.00%
2016-12-12	0	1.280	1.230	1.280	1.280	1.280	24,000	30,720	1.2800	1.127	1.083	1.127	1.127	1.127	27,264	1.1268	-1.54%
2016-12-09	0	1.300	1.300	1.320	1.300	1.300	28,000	36,400	1.3000	1.144	1.144	1.162	1.144	1.144	31,808	1.1444	0.00%
2016-12-08	0	1.300	1.270	1.320	1.300	1.300	152,000	197,600	1.3000	1.144	1.118	1.162	1.144	1.144	172,672	1.1444	0.00%
2016-12-07	0	1.300	1.260	1.300	1.300	1.300	40,000	52,000	1.3000	1.144	1.109	1.144	1.144	1.144	45,440	1.1444	0.00%
2016-12-06	0	1.300	1.250	1.320	1.300	1.300	20,000	26,000	1.3000	1.144	1.100	1.162	1.144	1.144	22,720	1.1444	0.00%
2016-12-05	0	1.300	1.280	1.330	-	-	0	0	-	1.144	1.127	1.171	-	-	0	-	0.00%
2016-12-02	0	1.300	1.250	1.300	-	-	8,000	10,240	1.2800	1.144	1.100	1.144	-	-	9,088	1.1268	-2.26%
2016-12-01	0	1.330	1.300	1.330	1.290	1.330	36,000	46,800	1.3000	1.171	1.144	1.171	1.136	1.171	40,896	1.1444	3.91%
2016-11-30	0	1.280	1.260	1.290	1.250	1.280	52,000	65,440	1.2585	1.127	1.109	1.136	1.100	1.127	59,072	1.1078	2.40%
2016-11-29	0	1.250	1.080	1.270	1.250	1.260	172,000	216,280	1.2574	1.100	0.951	1.118	1.100	1.109	195,392	1.1069	-2.34%
2016-11-28	0	1.280	1.280	1.310	-	-	0	0	-	1.127	1.127	1.153	-	-	0	-	1.59%
2016-11-25	0	1.260	1.260	1.290	1.250	1.260	224,000	281,440	1.2564	1.109	1.109	1.136	1.100	1.109	254,464	1.1060	0.80%
2016-11-24	0	1.250	1.250	1.300	-	-	0	0	-	1.100	1.100	1.144	-	-	0	-	0.00%
2016-11-23	0	1.250	1.210	1.300	1.250	1.270	372,000	466,600	1.2543	1.100	1.065	1.144	1.100	1.118	422,592	1.1041	-2.34%
2016-11-22	0	1.280	1.280	1.300	1.250	1.320	652,000	832,880	1.2774	1.127	1.127	1.144	1.100	1.162	740,673	1.1245	2.40%
2016-11-21	0	1.250	1.120	1.260	-	-	0	0	-	1.100	0.986	1.109	-	-	0	-	0.00%
2016-11-18	0	1.250	1.100	1.250	-	-	0	0	-	1.100	0.968	1.100	-	-	0	-	0.00%
2016-11-17	0	1.250	1.130	1.260	1.250	1.250	20,000	25,000	1.2500	1.100	0.995	1.109	1.100	1.100	22,720	1.1004	0.00%
2016-11-16	0	1.250	1.030	1.270	-	-	0	0	-	1.100	0.907	1.118	-	-	0	-	0.00%
2016-11-15	0	1.250	1.070	1.270	-	-	0	0	-	1.100	0.942	1.118	-	-	0	-	0.00%
2016-11-14	0	1.250	1.010	1.270	-	-	0	0	-	1.100	0.889	1.118	-	-	0	-	0.00%
2016-11-11	0	1.250	1.040	1.270	1.230	1.250	140,000	174,600	1.2471	1.100	0.915	1.118	1.083	1.100	159,040	1.0978	0.00%
2016-11-10	0	1.250	1.200	1.260	1.190	1.250	152,000	186,640	1.2279	1.100	1.056	1.109	1.048	1.100	172,672	1.0809	7.76%
2016-11-09	0	1.160	1.160	1.210	1.140	1.220	240,000	287,160	1.1965	1.021	1.021	1.065	1.004	1.074	272,640	1.0533	-4.13%
2016-11-08	0	1.210	1.040	1.210	-	-	0	0	-	1.065	0.915	1.065	-	-	0	-	0.00%
2016-11-07	0	1.210	1.010	1.210	-	-	0	0	-	1.065	0.889	1.065	-	-	0	-	0.00%
2016-11-04	0	1.210	1.030	1.210	-	-	0	0	-	1.065	0.907	1.065	-	-	0	-	0.00%
2016-11-03	0	1.210	1.010	1.260	-	-	0	0	-	1.065	0.889	1.109	-	-	0	-	0.00%
2016-11-02	0	1.210	1.010	1.210	-	-	0	0	-	1.065	0.889	1.065	-	-	0	-	0.00%
2016-11-01	0	1.210	1.030	1.240	-	-	0	0	-	1.065	0.907	1.092	-	-	0	-	0.00%
2016-10-31	0	1.210	1.010	1.240	-	-	0	0	-	1.065	0.889	1.092	-	-	0	-	0.00%
2016-10-28	0	1.210	1.130	1.240	-	-	0	0	-	1.065	0.995	1.092	-	-	0	-	0.00%
2016-10-27	0	1.210	1.050	1.210	-	-	0	0	-	1.065	0.924	1.065	-	-	0	-	0.00%
2016-10-26	0	1.210	1.110	1.240	-	-	0	0	-	1.065	0.977	1.092	-	-	0	-	0.00%
2016-10-25	0	1.210	1.130	1.270	1.130	1.210	128,000	152,640	1.1925	1.065	0.995	1.118	0.995	1.065	145,408	1.0497	7.08%
2016-10-24	0	1.130	1.030	1.270	-	-	0	0	-	0.995	0.907	1.118	-	-	0	-	0.00%
2016-10-20	0	1.130	1.060	1.140	1.000	1.130	24,000	26,600	1.1083	0.995	0.933	1.004	0.880	0.995	27,264	0.9756	5.61%
2016-10-19	0	1.070	1.070	1.190	1.040	1.070	72,000	75,480	1.0483	0.942	0.942	1.048	0.915	0.942	81,792	0.9228	-7.76%
2016-10-18	0	1.160	1.090	1.200	1.160	1.160	40,000	46,400	1.1600	1.021	0.960	1.056	1.021	1.021	45,440	1.0211	0.00%
2016-10-17	0	1.160	1.120	1.200	-	-	0	0	-	1.021	0.986	1.056	-	-	0	-	0.00%
2016-10-14	0	1.160	1.030	1.160	1.020	1.160	184,000	197,760	1.0748	1.021	0.907	1.021	0.898	1.021	209,024	0.9461	9.43%
2016-10-13	0	1.060	1.000	1.120	-	-	0	0	-	0.933	0.880	0.986	-	-	0	-	0.00%
2016-10-12	0	1.060	0.970	1.070	-	-	0	0	-	0.933	0.854	0.942	-	-	0	-	0.00%
2016-10-11	0	1.060	0.960	1.170	-	-	0	0	-	0.933	0.845	1.030	-	-	0	-	0.00%
2016-10-07	0	1.060	1.000	1.150	-	-	0	0	-	0.933	0.880	1.012	-	-	0	-	0.00%
2016-10-06	0	1.060	1.000	1.060	1.060	1.060	20,000	21,200	1.0600	0.933	0.880	0.933	0.933	0.933	22,720	0.9331	0.00%
2016-10-05	0	1.060	1.000	1.200	1.050	1.060	100,000	105,040	1.0504	0.933	0.880	1.056	0.924	0.933	113,600	0.9246	3.92%
2016-10-04	0	1.020	0.950	1.040	-	-	0	0	-	0.898	0.836	0.915	-	-	0	-	0.00%
2016-10-03	0	1.020	0.970	1.040	-	-	0	0	-	0.898	0.854	0.915	-	-	0	-	0.00%
2016-09-30	0	1.020	0.960	1.020	0.930	1.020	536,000	502,360	0.9372	0.898	0.845	0.898	0.819	0.898	608,897	0.8250	0.00%
2016-09-29	0	1.020	1.020	1.050	-	-	0	0	-	0.898	0.898	0.924	-	-	0	-	0.00%
2016-09-28	0	1.020	0.930	1.020	1.020	1.020	60,000	61,200	1.0200	0.898	0.819	0.898	0.898	0.898	68,160	0.8979	0.00%
2016-09-27	0	1.020	0.950	1.020	1.020	1.020	40,000	40,800	1.0200	0.898	0.836	0.898	0.898	0.898	45,440	0.8979	0.00%
2016-09-26	0	1.020	0.910	1.050	-	-	0	0	-	0.898	0.801	0.924	-	-	0	-	0.00%
2016-09-23	0	1.020	1.020	1.030	1.020	1.020	140,000	142,800	1.0200	0.898	0.898	0.907	0.898	0.898	159,040	0.8979	0.00%
2016-09-22	0	1.020	0.920	1.030	1.020	1.020	80,000	81,600	1.0200	0.898	0.810	0.907	0.898	0.898	90,880	0.8979	0.99%
2016-09-21	0	1.010	0.970	1.010	1.010	1.020	48,000	48,760	1.0158	0.889	0.854	0.889	0.889	0.898	54,528	0.8942	-0.98%
2016-09-20	0	1.020	0.960	1.040	0.820	1.020	528,000	503,320	0.9533	0.898	0.845	0.915	0.722	0.898	599,809	0.8391	7.37%
2016-09-19	0	0.950	0.910	1.070	0.900	0.950	164,000	148,320	0.9044	0.836	0.801	0.942	0.792	0.836	186,304	0.7961	0.00%
2016-09-15	0	0.950	0.900	1.020	-	-	0	0	-	0.836	0.792	0.898	-	-	0	-	0.00%
2016-09-14	0	0.950	0.910	1.020	-	-	0	0	-	0.836	0.801	0.898	-	-	0	-	0.00%
2016-09-13	0	0.950	0.940	1.010	0.900	1.030	1,076,000	993,640	0.9235	0.836	0.827	0.889	0.792	0.907	1,222,337	0.8129	1.06%
2016-09-12	0	0.940	0.820	0.940	-	-	0	0	-	0.827	0.722	0.827	-	-	0	-	0.00%
2016-09-09	0	0.940	0.840	1.000	0.910	0.940	176,000	162,920	0.9257	0.827	0.739	0.880	0.801	0.827	199,936	0.8149	3.30%
2016-09-08	0	0.910	0.810	0.920	-	-	0	0	-	0.801	0.713	0.810	-	-	0	-	0.00%
2016-09-07	0	0.910	0.810	0.910	-	-	0	0	-	0.801	0.713	0.801	-	-	0	-	0.00%
2016-09-06	0	0.910	0.810	0.920	-	-	0	0	-	0.801	0.713	0.810	-	-	0	-	0.00%
2016-09-05	0	0.910	0.810	0.910	-	-	0	0	-	0.801	0.713	0.801	-	-	0	-	-1.09%
2016-09-02	0	0.920	0.820	0.920	0.920	0.920	100,000	92,000	0.9200	0.810	0.722	0.810	0.810	0.810	113,600	0.8099	0.00%
2016-09-01	0	0.920	0.810	0.920	-	-	100,000	91,000	0.9100	0.810	0.713	0.810	-	-	113,600	0.8011	0.00%
2016-08-31	0	0.920	0.800	0.920	-	-	0	0	-	0.810	0.704	0.810	-	-	0	-	0.00%
2016-08-30	0	0.920	0.810	0.920	-	-	0	0	-	0.810	0.713	0.810	-	-	0	-	0.00%
2016-08-29	0	0.920	0.810	0.920	-	-	0	0	-	0.810	0.713	0.810	-	-	0	-	0.00%
2016-08-26	0	0.920	0.810	0.920	-	-	0	0	-	0.810	0.713	0.810	-	-	0	-	0.00%
2016-08-25	0	0.920	0.800	0.920	-	-	0	0	-	0.810	0.704	0.810	-	-	0	-	0.00%
2016-08-24	0	0.920	0.810	0.920	-	-	0	0	-	0.810	0.713	0.810	-	-	0	-	0.00%
2016-08-23	0	0.920	0.820	0.920	-	-	0	0	-	0.810	0.722	0.810	-	-	0	-	0.00%
2016-08-22	0	0.920	0.850	0.920	-	-	0	0	-	0.810	0.748	0.810	-	-	0	-	0.00%
2016-08-19	0	0.920	0.850	0.930	0.920	0.930	968,000	896,560	0.9262	0.810	0.748	0.819	0.810	0.819	1,099,649	0.8153	0.00%
2016-08-18	0	0.920	0.850	0.920	0.920	0.930	300,000	278,000	0.9267	0.810	0.748	0.810	0.810	0.819	340,800	0.8157	-1.08%
2016-08-17	0	0.930	0.820	0.990	0.930	0.930	120,000	111,600	0.9300	0.819	0.722	0.871	0.819	0.819	136,320	0.8187	0.00%
2016-08-16	0	0.930	0.850	0.930	0.930	0.930	80,000	74,400	0.9300	0.819	0.748	0.819	0.819	0.819	90,880	0.8187	0.00%
2016-08-15	0	0.930	0.850	0.990	-	-	0	0	-	0.819	0.748	0.871	-	-	0	-	0.00%
2016-08-12	0	0.930	0.850	1.090	-	-	0	0	-	0.819	0.748	0.960	-	-	0	-	0.00%
2016-08-11	0	0.930	0.820	0.930	-	-	0	0	-	0.819	0.722	0.819	-	-	0	-	-1.06%
2016-08-10	0	0.940	0.860	0.990	-	-	0	0	-	0.827	0.757	0.871	-	-	0	-	0.00%
2016-08-09	0	0.940	0.850	0.990	-	-	0	0	-	0.827	0.748	0.871	-	-	0	-	0.00%
2016-08-08	0	0.940	0.850	1.090	-	-	0	0	-	0.827	0.748	0.960	-	-	0	-	0.00%
2016-08-05	0	0.940	0.870	0.990	-	-	0	0	-	0.827	0.766	0.871	-	-	0	-	0.00%
2016-08-04	0	0.940	0.850	0.990	-	-	0	0	-	0.827	0.748	0.871	-	-	0	-	0.00%
2016-08-03	0	0.940	0.890	0.980	-	-	0	0	-	0.827	0.783	0.863	-	-	0	-	0.00%
2016-08-01	0	0.940	0.810	0.990	-	-	0	0	-	0.827	0.713	0.871	-	-	0	-	0.00%
2016-07-29	0	0.940	0.810	0.990	-	-	0	0	-	0.827	0.713	0.871	-	-	0	-	0.00%
2016-07-28	0	0.940	0.850	0.990	-	-	0	0	-	0.827	0.748	0.871	-	-	0	-	0.00%
2016-07-27	0	0.940	0.830	0.990	-	-	0	0	-	0.827	0.731	0.871	-	-	0	-	0.00%
2016-07-26	0	0.940	0.830	0.990	-	-	0	0	-	0.827	0.731	0.871	-	-	0	-	0.00%
2016-07-25	0	0.940	0.830	0.990	0.940	0.940	32,000	30,080	0.9400	0.827	0.731	0.871	0.827	0.827	36,352	0.8275	0.00%
2016-07-22	0	0.940	0.830	0.990	-	-	0	0	-	0.827	0.731	0.871	-	-	0	-	0.00%
2016-07-21	0	0.940	0.900	0.980	0.870	0.940	80,000	72,560	0.9070	0.827	0.792	0.863	0.766	0.827	90,880	0.7984	13.25%
2016-07-20	0	0.830	0.830	0.880	0.800	0.860	168,000	139,120	0.8281	0.731	0.731	0.775	0.704	0.757	190,848	0.7290	0.00%
2016-07-19	0	0.830	0.810	0.870	0.830	0.870	288,000	245,760	0.8533	0.731	0.713	0.766	0.731	0.766	327,168	0.7512	-8.79%
2016-07-18	0	0.910	0.810	0.910	-	-	0	0	-	0.801	0.713	0.801	-	-	0	-	-1.09%
2016-07-15	0	0.920	0.810	1.040	-	-	0	0	-	0.810	0.713	0.915	-	-	0	-	0.00%
2016-07-14	0	0.920	0.770	1.000	-	-	0	0	-	0.810	0.678	0.880	-	-	0	-	0.00%
2016-07-13	0	0.920	0.820	0.920	0.920	1.010	248,000	241,440	0.9735	0.810	0.722	0.810	0.810	0.889	281,728	0.8570	-2.13%
2016-07-12	0	0.940	0.980	1.030	0.940	0.960	132,000	125,120	0.9479	0.827	0.863	0.907	0.827	0.845	149,952	0.8344	-9.62%
2016-07-11	0	1.040	0.950	1.040	-	-	8,000	8,320	1.0400	0.915	0.836	0.915	-	-	9,088	0.9155	0.00%
2016-07-08	0	1.040	0.850	1.080	1.000	1.040	44,000	44,160	1.0036	0.915	0.748	0.951	0.880	0.915	49,984	0.8835	9.47%
2016-07-07	0	0.950	0.810	1.080	-	-	0	0	-	0.836	0.713	0.951	-	-	0	-	0.00%
2016-07-06	0	0.950	0.810	1.080	-	-	0	0	-	0.836	0.713	0.951	-	-	0	-	0.00%
2016-07-05	0	0.950	0.810	1.080	-	-	0	0	-	0.836	0.713	0.951	-	-	0	-	0.00%
2016-07-04	0	0.950	0.810	1.080	-	-	0	0	-	0.836	0.713	0.951	-	-	0	-	0.00%
2016-06-30	0	0.950	0.880	1.080	-	-	0	0	-	0.836	0.775	0.951	-	-	0	-	0.00%
2016-06-29	0	0.950	0.950	1.060	0.920	0.920	12,000	11,040	0.9200	0.836	0.836	0.933	0.810	0.810	13,632	0.8099	-8.65%
2016-06-28	0	1.040	0.930	1.180	-	-	0	0	-	0.915	0.819	1.039	-	-	0	-	0.00%
2016-06-27	0	1.040	0.950	1.180	-	-	0	0	-	0.915	0.836	1.039	-	-	0	-	0.00%
2016-06-24	0	1.040	0.950	1.070	-	-	0	0	-	0.915	0.836	0.942	-	-	0	-	0.00%
2016-06-23	0	1.040	0.960	1.070	-	-	0	0	-	0.915	0.845	0.942	-	-	0	-	0.00%
2016-06-22	0	1.040	0.900	1.070	-	-	0	0	-	0.915	0.792	0.942	-	-	0	-	0.00%
2016-06-21	0	1.040	0.980	1.040	-	-	0	0	-	0.915	0.863	0.915	-	-	0	-	-2.80%
2016-06-20	0	1.070	0.970	1.070	-	-	0	0	-	0.942	0.854	0.942	-	-	0	-	-0.93%
2016-06-17	0	1.080	0.970	1.080	-	-	0	0	-	0.951	0.854	0.951	-	-	0	-	0.00%
2016-06-16	0	1.080	0.970	1.080	-	-	0	0	-	0.951	0.854	0.951	-	-	0	-	0.00%
2016-06-15	0	1.080	0.990	1.080	-	-	0	0	-	0.951	0.871	0.951	-	-	0	-	0.00%
2016-06-14	0	1.080	1.020	1.080	-	-	0	0	-	0.951	0.898	0.951	-	-	0	-	0.00%
2016-06-13	0	1.080	1.020	1.100	0.980	1.080	40,000	40,840	1.0210	0.951	0.898	0.968	0.863	0.951	45,440	0.8988	0.93%
2016-06-10	0	1.070	0.970	1.070	1.070	1.070	40,000	42,800	1.0700	0.942	0.854	0.942	0.942	0.942	45,440	0.9419	0.00%
2016-06-08	0	1.070	0.990	1.130	1.060	1.070	44,000	47,040	1.0691	0.942	0.871	0.995	0.933	0.942	49,984	0.9411	0.00%
2016-06-07	0	1.070	0.990	1.080	1.070	1.070	68,000	72,760	1.0700	0.942	0.871	0.951	0.942	0.942	77,248	0.9419	4.90%
2016-06-06	0	1.020	0.970	1.150	-	-	0	0	-	0.898	0.854	1.012	-	-	0	-	0.00%
2016-06-03	0	1.020	1.020	1.070	1.000	1.000	4,000	4,000	1.0000	0.898	0.898	0.942	0.880	0.880	4,544	0.8803	-4.67%
2016-06-02	0	1.070	0.990	1.070	1.070	1.070	32,000	34,240	1.0700	0.942	0.871	0.942	0.942	0.942	36,352	0.9419	0.00%
2016-06-01	0	1.070	0.980	1.070	-	-	0	0	-	0.942	0.863	0.942	-	-	0	-	0.00%
2016-05-31	0	1.070	1.070	1.150	-	-	0	0	-	0.942	0.942	1.012	-	-	0	-	0.00%
2016-05-30	0	1.070	1.010	1.100	0.950	1.070	40,000	39,880	0.9970	0.942	0.889	0.968	0.836	0.942	45,440	0.8776	0.00%
2016-05-27	0	1.070	1.010	1.070	-	-	0	0	-	0.942	0.889	0.942	-	-	0	-	-2.73%
2016-05-26	0	1.100	1.010	1.150	1.060	1.100	308,000	327,600	1.0636	0.968	0.889	1.012	0.933	0.968	349,888	0.9363	3.77%
2016-05-25	0	1.060	1.020	1.070	0.990	1.060	96,000	100,560	1.0475	0.933	0.898	0.942	0.871	0.933	109,056	0.9221	0.95%
2016-05-24	0	1.050	0.990	1.050	-	-	0	0	-	0.924	0.871	0.924	-	-	0	-	0.00%
2016-05-23	0	1.050	0.990	1.050	-	-	0	0	-	0.924	0.871	0.924	-	-	0	-	0.00%
2016-05-20	0	1.050	0.990	1.100	-	-	0	0	-	0.924	0.871	0.968	-	-	0	-	0.00%
2016-05-19	0	1.050	-	1.080	-	-	0	0	-	0.924	-	0.951	-	-	0	-	0.00%
2016-05-18	0	1.050	0.990	1.080	-	-	0	0	-	0.924	0.871	0.951	-	-	0	-	0.00%
2016-05-17	0	1.050	0.990	1.050	1.050	1.050	8,000	8,400	1.0500	0.924	0.871	0.924	0.924	0.924	9,088	0.9243	0.00%
2016-05-16	0	1.050	1.000	1.050	1.030	1.050	40,000	41,440	1.0360	0.924	0.880	0.924	0.907	0.924	45,440	0.9120	7.14%
2016-05-13	0	0.980	0.920	1.020	-	-	0	0	-	0.863	0.810	0.898	-	-	0	-	0.00%
2016-05-12	0	0.980	0.950	1.000	0.980	1.020	76,000	76,320	1.0042	0.863	0.836	0.880	0.863	0.898	86,336	0.8840	-6.67%
2016-05-11	0	1.050	1.010	1.050	0.970	1.050	76,000	76,080	1.0011	0.924	0.889	0.924	0.854	0.924	86,336	0.8812	7.14%
2016-05-10	0	0.980	0.950	0.990	0.990	0.990	120,000	118,800	0.9900	0.863	0.836	0.871	0.871	0.871	136,320	0.8715	-10.91%
2016-05-09	0	1.100	0.980	1.100	-	-	0	0	-	0.968	0.863	0.968	-	-	0	-	0.00%
2016-05-06	0	1.100	0.980	1.100	-	-	0	0	-	0.968	0.863	0.968	-	-	0	-	0.00%
2016-05-05	0	1.100	0.980	1.100	-	-	0	0	-	0.968	0.863	0.968	-	-	0	-	0.00%
2016-05-04	0	1.100	0.980	1.100	-	-	0	0	-	0.968	0.863	0.968	-	-	0	-	0.00%
2016-05-03	0	1.100	0.980	1.100	-	-	0	0	-	0.968	0.863	0.968	-	-	0	-	0.00%
2016-04-29	0	1.100	1.090	1.100	1.010	1.100	56,000	57,560	1.0279	0.968	0.960	0.968	0.889	0.968	63,616	0.9048	14.58%
2016-04-28	0	0.960	0.900	0.990	0.900	0.960	1,444,000	1,300,960	0.9009	0.845	0.792	0.871	0.792	0.845	1,640,385	0.7931	5.49%
2016-04-27	0	0.910	0.910	0.950	0.910	0.980	52,000	48,240	0.9277	0.801	0.801	0.836	0.801	0.863	59,072	0.8166	1.11%
2016-04-26	0	0.900	0.870	0.900	0.900	0.900	8,000	7,200	0.9000	0.792	0.766	0.792	0.792	0.792	9,088	0.7923	-7.22%
2016-04-25	0	0.970	0.860	1.000	-	-	0	0	-	0.854	0.757	0.880	-	-	0	-	0.00%
2016-04-22	0	0.970	0.880	1.000	-	-	0	0	-	0.854	0.775	0.880	-	-	0	-	0.00%
2016-04-21	0	0.970	0.880	1.000	-	-	0	0	-	0.854	0.775	0.880	-	-	0	-	0.00%
2016-04-20	0	0.970	0.910	1.000	0.890	0.970	164,000	152,280	0.9285	0.854	0.801	0.880	0.783	0.854	186,304	0.8174	-1.02%
2016-04-19	0	0.980	0.890	1.000	-	-	0	0	-	0.863	0.783	0.880	-	-	0	-	0.00%
2016-04-18	0	0.980	0.910	1.090	0.900	1.000	120,000	110,520	0.9210	0.863	0.801	0.960	0.792	0.880	136,320	0.8107	2.08%
2016-04-15	0	0.960	0.860	0.960	-	-	0	0	-	0.845	0.757	0.845	-	-	0	-	0.00%
2016-04-14	0	0.960	0.900	0.960	-	-	0	0	-	0.845	0.792	0.845	-	-	0	-	-2.04%
2016-04-13	0	0.980	0.980	1.080	0.980	0.980	24,000	23,520	0.9800	0.863	0.863	0.951	0.863	0.863	27,264	0.8627	1.03%
2016-04-12	0	0.970	0.880	0.980	-	-	0	0	-	0.854	0.775	0.863	-	-	0	-	0.00%
2016-04-11	0	0.970	0.890	1.100	-	-	0	0	-	0.854	0.783	0.968	-	-	0	-	0.00%
2016-04-08	0	0.970	0.880	1.100	-	-	0	0	-	0.854	0.775	0.968	-	-	0	-	0.00%
2016-04-07	0	0.970	0.880	0.980	-	-	0	0	-	0.854	0.775	0.863	-	-	0	-	0.00%
2016-04-06	0	0.970	0.880	0.980	-	-	0	0	-	0.854	0.775	0.863	-	-	0	-	0.00%
2016-04-05	0	0.970	0.880	0.980	-	-	0	0	-	0.854	0.775	0.863	-	-	0	-	0.00%
2016-04-01	0	0.970	0.880	0.980	-	-	0	0	-	0.854	0.775	0.863	-	-	0	-	0.00%
2016-03-31	0	0.970	0.810	0.980	0.960	0.970	24,000	23,120	0.9633	0.854	0.713	0.863	0.845	0.854	27,264	0.8480	10.23%
2016-03-30	0	0.880	0.810	0.980	-	-	0	0	-	0.775	0.713	0.863	-	-	0	-	0.00%
2016-03-29	0	0.880	0.790	0.990	-	-	0	0	-	0.775	0.695	0.871	-	-	0	-	0.00%
2016-03-24	0	0.880	0.810	0.990	-	-	0	0	-	0.775	0.713	0.871	-	-	0	-	0.00%
2016-03-23	0	0.880	0.870	0.970	0.850	0.880	8,000	6,920	0.8650	0.775	0.766	0.854	0.748	0.775	9,088	0.7614	0.00%
2016-03-22	0	0.880	0.860	0.880	0.850	0.890	476,000	408,080	0.8573	0.775	0.757	0.775	0.748	0.783	540,736	0.7547	2.33%
2016-03-21	0	0.860	0.850	0.900	-	-	0	0	-	0.757	0.748	0.792	-	-	0	-	0.00%
2016-03-18	0	0.860	0.810	0.920	-	-	0	0	-	0.757	0.713	0.810	-	-	0	-	0.00%
2016-03-17	0	0.860	0.860	0.930	-	-	0	0	-	0.757	0.757	0.819	-	-	0	-	0.00%
2016-03-16	0	0.860	0.830	0.890	0.860	0.860	104,000	90,440	0.8696	0.757	0.731	0.783	0.757	0.757	118,144	0.7655	-2.27%
2016-03-15	0	0.880	0.860	0.890	0.850	0.900	244,000	210,240	0.8616	0.775	0.757	0.783	0.748	0.792	277,184	0.7585	-2.22%
2016-03-14	0	0.900	0.900	0.980	0.900	0.900	12,000	10,800	0.9000	0.792	0.792	0.863	0.792	0.792	13,632	0.7923	-10.00%
2016-03-11	0	1.000	0.920	1.200	-	-	0	0	-	0.880	0.810	1.056	-	-	0	-	0.00%
2016-03-10	0	1.000	0.950	1.230	-	-	0	0	-	0.880	0.836	1.083	-	-	0	-	0.00%
2016-03-09	0	1.000	0.950	1.250	-	-	0	0	-	0.880	0.836	1.100	-	-	0	-	0.00%
2016-03-08	0	1.000	0.930	1.090	-	-	0	0	-	0.880	0.819	0.960	-	-	0	-	0.00%
2016-03-07	0	1.000	0.920	1.300	-	-	0	0	-	0.880	0.810	1.144	-	-	0	-	0.00%
2016-03-04	0	1.000	0.920	1.200	-	-	0	0	-	0.880	0.810	1.056	-	-	0	-	0.00%
2016-03-03	0	1.000	0.910	1.400	-	-	0	0	-	0.880	0.801	1.232	-	-	0	-	0.00%
2016-03-02	0	1.000	0.950	1.200	-	-	0	0	-	0.880	0.836	1.056	-	-	0	-	0.00%
2016-03-01	0	1.000	0.980	1.250	-	-	0	0	-	0.880	0.863	1.100	-	-	0	-	0.00%
2016-02-29	0	1.000	0.930	1.090	-	-	0	0	-	0.880	0.819	0.960	-	-	0	-	0.00%
2016-02-26	0	1.000	0.940	1.090	-	-	0	0	-	0.880	0.827	0.960	-	-	0	-	0.00%
2016-02-25	0	1.000	0.930	1.090	-	-	0	0	-	0.880	0.819	0.960	-	-	0	-	0.00%
2016-02-24	0	1.000	0.920	1.090	-	-	0	0	-	0.880	0.810	0.960	-	-	0	-	0.00%
2016-02-23	0	1.000	0.990	1.180	-	-	0	0	-	0.880	0.871	1.039	-	-	0	-	0.00%
2016-02-22	0	1.000	0.860	1.090	-	-	0	0	-	0.880	0.757	0.960	-	-	0	-	0.00%
2016-02-19	0	1.000	0.910	1.200	-	-	0	0	-	0.880	0.801	1.056	-	-	0	-	0.00%
2016-02-18	0	1.000	0.870	1.090	-	-	0	0	-	0.880	0.766	0.960	-	-	0	-	0.00%
2016-02-17	0	1.000	0.900	1.090	-	-	0	0	-	0.880	0.792	0.960	-	-	0	-	0.00%
2016-02-16	0	1.000	0.910	1.090	-	-	0	0	-	0.880	0.801	0.960	-	-	0	-	0.00%
2016-02-15	0	1.000	1.000	1.200	0.900	1.000	8,000	7,600	0.9500	0.880	0.880	1.056	0.792	0.880	9,088	0.8363	0.00%
2016-02-12	0	1.000	0.880	1.000	-	-	0	0	-	0.880	0.775	0.880	-	-	0	-	0.00%
2016-02-11	0	1.000	0.840	1.000	-	-	0	0	-	0.880	0.739	0.880	-	-	0	-	0.00%
2016-02-05	0	1.000	0.840	1.080	-	-	0	0	-	0.880	0.739	0.951	-	-	0	-	0.00%
2016-02-04	0	1.000	0.920	1.080	-	-	0	0	-	0.880	0.810	0.951	-	-	0	-	0.00%
2016-02-03	0	1.000	1.000	1.070	0.990	0.990	168,000	166,320	0.9900	0.880	0.880	0.942	0.871	0.871	190,848	0.8715	1.01%
2016-02-02	0	0.990	0.990	1.100	0.990	1.100	176,000	185,640	1.0548	0.871	0.871	0.968	0.871	0.968	199,936	0.9285	0.00%
2016-02-01	0	0.990	0.860	1.000	-	-	0	0	-	0.871	0.757	0.880	-	-	0	-	0.00%
2016-01-29	0	0.990	0.840	1.040	-	-	0	0	-	0.871	0.739	0.915	-	-	0	-	0.00%
2016-01-28	0	0.990	0.890	1.050	-	-	0	0	-	0.871	0.783	0.924	-	-	0	-	0.00%
2016-01-27	0	0.990	0.860	1.000	-	-	0	0	-	0.871	0.757	0.880	-	-	0	-	0.00%
2016-01-26	0	0.990	0.850	0.990	-	-	0	0	-	0.871	0.748	0.871	-	-	0	-	0.00%
2016-01-25	0	0.990	0.910	0.990	-	-	0	0	-	0.871	0.801	0.871	-	-	0	-	0.00%
2016-01-22	0	0.990	0.860	0.990	-	-	0	0	-	0.871	0.757	0.871	-	-	0	-	-1.00%
2016-01-21	0	1.000	0.880	1.070	1.000	1.000	8,000	8,000	1.0000	0.880	0.775	0.942	0.880	0.880	9,088	0.8803	3.09%
2016-01-20	0	0.970	0.970	1.020	0.920	0.920	28,000	25,760	0.9200	0.854	0.854	0.898	0.810	0.810	31,808	0.8099	-7.62%
2016-01-19	0	1.050	0.790	1.190	-	-	0	0	-	0.924	0.695	1.048	-	-	0	-	0.00%
2016-01-18	0	1.050	0.920	1.140	-	-	0	0	-	0.924	0.810	1.004	-	-	0	-	0.00%
2016-01-15	0	1.050	1.020	1.200	-	-	0	0	-	0.924	0.898	1.056	-	-	0	-	0.00%
2016-01-14	0	1.050	0.920	1.130	-	-	0	0	-	0.924	0.810	0.995	-	-	0	-	0.00%
2016-01-13	0	1.050	0.930	1.200	-	-	0	0	-	0.924	0.819	1.056	-	-	0	-	0.00%
2016-01-12	0	1.050	0.920	1.050	-	-	0	0	-	0.924	0.810	0.924	-	-	0	-	0.00%
2016-01-11	0	1.050	0.950	1.050	-	-	0	0	-	0.924	0.836	0.924	-	-	0	-	0.00%
2016-01-08	0	1.050	1.000	1.180	-	-	0	0	-	0.924	0.880	1.039	-	-	0	-	0.00%
2016-01-07	0	1.050	0.930	1.070	-	-	0	0	-	0.924	0.819	0.942	-	-	0	-	0.00%
2016-01-06	0	1.050	1.020	1.160	-	-	0	0	-	0.924	0.898	1.021	-	-	0	-	0.00%
2016-01-05	0	1.050	1.050	1.100	1.050	1.050	12,000	12,600	1.0500	0.924	0.924	0.968	0.924	0.924	13,632	0.9243	-4.55%
2016-01-04	0	1.100	1.090	1.250	1.010	1.120	128,000	136,360	1.0653	0.968	0.960	1.100	0.889	0.986	145,408	0.9378	-9.09%
2015-12-31	0	1.210	1.060	1.290	-	-	0	0	-	1.065	0.933	1.136	-	-	0	-	0.00%
2015-12-30	0	1.210	1.100	1.250	1.210	1.210	292,000	353,320	1.2100	1.065	0.968	1.100	1.065	1.065	331,712	1.0651	0.83%
2015-12-29	0	1.200	1.140	1.210	-	-	0	0	-	1.056	1.004	1.065	-	-	0	-	0.00%
2015-12-28	0	1.200	1.060	1.280	-	-	0	0	-	1.056	0.933	1.127	-	-	0	-	0.00%
2015-12-24	0	1.200	1.060	1.300	-	-	0	0	-	1.056	0.933	1.144	-	-	0	-	0.00%
2015-12-23	0	1.200	1.060	1.300	-	-	0	0	-	1.056	0.933	1.144	-	-	0	-	0.00%
2015-12-22	0	1.200	1.080	1.300	-	-	0	0	-	1.056	0.951	1.144	-	-	0	-	0.00%
2015-12-21	0	1.200	1.200	1.250	-	-	0	0	-	1.056	1.056	1.100	-	-	0	-	4.35%
2015-12-18	0	1.150	1.060	1.290	-	-	0	0	-	1.012	0.933	1.136	-	-	0	-	0.00%
2015-12-17	0	1.150	1.090	1.150	-	-	0	0	-	1.012	0.960	1.012	-	-	0	-	-2.54%
2015-12-16	0	1.180	1.000	1.180	-	-	0	0	-	1.039	0.880	1.039	-	-	0	-	-0.84%
2015-12-15	0	1.190	1.010	1.190	-	-	0	0	-	1.048	0.889	1.048	-	-	0	-	-0.83%
2015-12-14	0	1.200	1.170	1.250	1.200	1.200	42,000	50,280	1.1971	1.056	1.030	1.100	1.056	1.056	47,712	1.0538	-7.69%
2015-12-11	0	1.300	1.110	1.300	-	-	0	0	-	1.144	0.977	1.144	-	-	0	-	0.00%
2015-12-10	0	1.300	1.140	1.320	-	-	0	0	-	1.144	1.004	1.162	-	-	0	-	0.00%
2015-12-09	0	1.300	1.110	1.300	-	-	0	0	-	1.144	0.977	1.144	-	-	0	-	0.00%
2015-12-08	0	1.300	1.110	1.330	-	-	0	0	-	1.144	0.977	1.171	-	-	0	-	0.00%
2015-12-07	0	1.300	1.110	1.350	1.210	1.300	40,000	49,120	1.2280	1.144	0.977	1.188	1.065	1.144	45,440	1.0810	7.44%
2015-12-04	0	1.210	1.110	1.300	-	-	0	0	-	1.065	0.977	1.144	-	-	0	-	0.00%
2015-12-03	0	1.210	1.110	1.210	-	-	0	0	-	1.065	0.977	1.065	-	-	0	-	0.00%
2015-12-02	0	1.210	1.110	1.210	-	-	0	0	-	1.065	0.977	1.065	-	-	0	-	0.00%
2015-12-01	0	1.210	1.110	1.390	-	-	0	0	-	1.065	0.977	1.224	-	-	0	-	0.00%
2015-11-30	0	1.210	1.110	1.390	-	-	0	0	-	1.065	0.977	1.224	-	-	0	-	0.00%
2015-11-27	0	1.210	1.110	1.390	-	-	0	0	-	1.065	0.977	1.224	-	-	0	-	0.00%
2015-11-26	0	1.210	1.210	1.300	1.150	1.190	8,000	9,360	1.1700	1.065	1.065	1.144	1.012	1.048	9,088	1.0299	-3.20%
2015-11-25	0	1.250	1.160	1.390	-	-	0	0	-	1.100	1.021	1.224	-	-	0	-	0.00%
2015-11-24	0	1.250	1.160	1.380	-	-	0	0	-	1.100	1.021	1.215	-	-	0	-	0.00%
2015-11-23	0	1.250	1.160	1.390	-	-	0	0	-	1.100	1.021	1.224	-	-	0	-	0.00%
2015-11-20	0	1.250	1.150	1.450	-	-	0	0	-	1.100	1.012	1.276	-	-	0	-	0.00%
2015-11-19	0	1.250	1.150	1.450	-	-	0	0	-	1.100	1.012	1.276	-	-	0	-	0.00%
2015-11-18	0	1.250	1.160	1.280	-	-	0	0	-	1.100	1.021	1.127	-	-	0	-	0.00%
2015-11-17	0	1.250	1.160	1.320	-	-	0	0	-	1.100	1.021	1.162	-	-	0	-	0.00%
2015-11-16	0	1.250	1.160	1.320	-	-	0	0	-	1.100	1.021	1.162	-	-	0	-	0.00%
2015-11-13	0	1.250	1.160	1.280	-	-	0	0	-	1.100	1.021	1.127	-	-	0	-	0.00%
2015-11-12	0	1.250	1.190	1.380	-	-	0	0	-	1.100	1.048	1.215	-	-	0	-	0.00%
2015-11-11	0	1.250	1.180	1.370	-	-	0	0	-	1.100	1.039	1.206	-	-	0	-	0.00%
2015-11-10	0	1.250	1.170	1.370	-	-	0	0	-	1.100	1.030	1.206	-	-	0	-	0.00%
2015-11-09	0	1.250	1.190	1.280	-	-	0	0	-	1.100	1.048	1.127	-	-	0	-	0.00%
2015-11-06	0	1.250	1.210	1.280	1.250	1.250	32,000	40,000	1.2500	1.100	1.065	1.127	1.100	1.100	36,352	1.1004	0.00%
2015-11-05	0	1.250	1.200	1.270	1.180	1.250	48,000	58,320	1.2150	1.100	1.056	1.118	1.039	1.100	54,528	1.0695	0.81%
2015-11-04	0	1.240	1.180	1.280	-	-	0	0	-	1.092	1.039	1.127	-	-	0	-	0.00%
2015-11-03	0	1.240	1.180	1.300	-	-	0	0	-	1.092	1.039	1.144	-	-	0	-	0.00%
2015-11-02	0	1.240	1.180	1.300	-	-	0	0	-	1.092	1.039	1.144	-	-	0	-	0.00%
2015-10-30	0	1.240	1.220	1.270	1.160	1.240	32,000	38,480	1.2025	1.092	1.074	1.118	1.021	1.092	36,352	1.0585	0.81%
2015-10-29	0	1.230	1.230	1.320	1.220	1.250	168,000	206,880	1.2314	1.083	1.083	1.162	1.074	1.100	190,848	1.0840	-5.38%
2015-10-28	0	1.300	1.250	1.390	-	-	0	0	-	1.144	1.100	1.224	-	-	0	-	0.00%
2015-10-27	0	1.300	1.260	1.390	-	-	0	0	-	1.144	1.109	1.224	-	-	0	-	0.00%
2015-10-26	0	1.300	1.300	1.370	1.300	1.350	8,000	10,600	1.3250	1.144	1.144	1.206	1.144	1.188	9,088	1.1664	-7.14%
2015-10-23	0	1.400	1.320	1.420	-	-	0	0	-	1.232	1.162	1.250	-	-	0	-	0.00%
2015-10-22	0	1.400	1.360	1.400	-	-	0	0	-	1.232	1.197	1.232	-	-	0	-	0.00%
2015-10-20	0	1.400	1.360	1.400	1.380	1.470	588,000	838,320	1.4257	1.232	1.197	1.232	1.215	1.294	667,969	1.2550	2.19%
2015-10-19	0	1.370	1.080	1.550	-	-	0	0	-	1.206	0.951	1.364	-	-	0	-	0.00%
2015-10-16	0	1.370	1.300	1.370	-	-	0	0	-	1.206	1.144	1.206	-	-	0	-	-0.72%
2015-10-15	0	1.380	1.300	1.380	-	-	0	0	-	1.215	1.144	1.215	-	-	0	-	0.00%
2015-10-14	0	1.380	1.320	1.380	-	-	4,786,000	6,604,680	1.3800	1.215	1.162	1.215	-	-	5,436,901	1.2148	0.00%
2015-10-13	0	1.380	1.320	1.380	1.280	1.380	40,000	53,720	1.3430	1.215	1.162	1.215	1.127	1.215	45,440	1.1822	0.00%
2015-10-12	0	1.380	1.250	1.380	-	-	0	0	-	1.215	1.100	1.215	-	-	0	-	0.00%
2015-10-09	0	1.380	1.220	1.380	-	-	0	0	-	1.215	1.074	1.215	-	-	0	-	0.00%
2015-10-08	0	1.380	1.300	1.380	1.280	1.380	32,000	43,760	1.3675	1.215	1.144	1.215	1.127	1.215	36,352	1.2038	0.73%
2015-10-07	0	1.370	1.290	1.430	-	-	0	0	-	1.206	1.136	1.259	-	-	0	-	0.00%
2015-10-06	0	1.370	1.300	1.430	-	-	0	0	-	1.206	1.144	1.259	-	-	0	-	0.00%
2015-10-05	0	1.370	1.370	1.380	1.330	1.380	1,240,000	1,691,720	1.3643	1.206	1.206	1.215	1.171	1.215	1,408,641	1.2010	0.00%
2015-10-02	0	1.370	1.180	1.370	1.310	1.380	148,000	194,320	1.3130	1.206	1.039	1.206	1.153	1.215	168,128	1.1558	4.58%
2015-09-30	0	1.310	1.150	1.310	-	-	0	0	-	1.153	1.012	1.153	-	-	0	-	-0.76%
2015-09-29	0	1.320	1.120	1.320	-	-	0	0	-	1.162	0.986	1.162	-	-	0	-	0.00%
2015-09-25	0	1.320	1.130	1.320	-	-	0	0	-	1.162	0.995	1.162	-	-	0	-	0.00%
2015-09-24	0	1.320	1.170	1.320	-	-	0	0	-	1.162	1.030	1.162	-	-	0	-	0.00%
2015-09-23	0	1.320	1.170	1.320	-	-	0	0	-	1.162	1.030	1.162	-	-	0	-	0.00%
2015-09-22	0	1.320	1.180	1.330	-	-	0	0	-	1.162	1.039	1.171	-	-	0	-	0.00%
2015-09-21	0	1.320	1.190	1.320	-	-	0	0	-	1.162	1.048	1.162	-	-	0	-	0.00%
2015-09-18	0	1.320	1.210	1.350	1.120	1.340	84,000	101,320	1.2062	1.162	1.065	1.188	0.986	1.180	95,424	1.0618	1.54%
2015-09-17	0	1.300	1.090	1.430	-	-	0	0	-	1.144	0.960	1.259	-	-	0	-	0.00%
2015-09-16	0	1.300	1.130	1.430	-	-	0	0	-	1.144	0.995	1.259	-	-	0	-	0.00%
2015-09-15	0	1.300	1.190	1.410	1.290	1.300	20,000	25,960	1.2980	1.144	1.048	1.241	1.136	1.144	22,720	1.1426	0.00%
2015-09-14	0	1.300	1.150	1.360	-	-	0	0	-	1.144	1.012	1.197	-	-	0	-	0.00%
2015-09-11	0	1.300	1.290	1.380	1.250	1.320	76,000	96,640	1.2716	1.144	1.136	1.215	1.100	1.162	86,336	1.1193	-2.99%
2015-09-10	0	1.340	1.150	1.420	-	-	4,000	5,680	1.4200	1.180	1.012	1.250	-	-	4,544	1.2500	0.00%
2015-09-09	0	1.340	1.180	1.420	-	-	0	0	-	1.180	1.039	1.250	-	-	0	-	0.00%
2015-09-08	0	1.340	1.220	1.420	-	-	0	0	-	1.180	1.074	1.250	-	-	0	-	0.00%
2015-09-07	0	1.340	1.180	1.340	-	-	0	0	-	1.180	1.039	1.180	-	-	0	-	0.00%
2015-09-04	0	1.340	1.110	1.420	-	-	0	0	-	1.180	0.977	1.250	-	-	0	-	0.00%
2015-09-02	0	1.340	1.150	1.400	1.330	1.340	20,000	26,720	1.3360	1.180	1.012	1.232	1.171	1.180	22,720	1.1761	0.00%
2015-09-01	0	1.340	1.160	1.370	-	-	0	0	-	1.180	1.021	1.206	-	-	0	-	0.00%
2015-08-31	0	1.340	1.210	1.340	1.060	1.350	452,000	510,880	1.1303	1.180	1.065	1.180	0.933	1.188	513,472	0.9950	-2.90%
2015-08-28	0	1.380	1.380	1.410	1.380	1.400	28,000	38,760	1.3843	1.215	1.215	1.241	1.215	1.232	31,808	1.2186	2.22%
2015-08-27	0	1.350	1.300	1.430	1.350	1.500	180,000	259,120	1.4396	1.188	1.144	1.259	1.188	1.320	204,480	1.2672	-9.40%
2015-08-26	0	1.490	1.410	1.490	1.480	1.500	12,000	17,840	1.4867	1.312	1.241	1.312	1.303	1.320	13,632	1.3087	-3.25%
2015-08-25	0	1.540	1.440	1.550	1.450	1.540	24,000	36,080	1.5033	1.356	1.268	1.364	1.276	1.356	27,264	1.3234	-1.28%
2015-08-24	0	1.560	1.460	1.560	1.450	1.560	68,000	100,480	1.4776	1.373	1.285	1.373	1.276	1.373	77,248	1.3007	-1.89%
2015-08-21	0	1.590	1.410	1.600	1.390	1.590	244,000	358,360	1.4687	1.400	1.241	1.408	1.224	1.400	277,184	1.2929	1.27%
2015-08-20	0	1.570	1.490	1.570	1.570	1.570	64,000	99,760	1.5588	1.382	1.312	1.382	1.382	1.382	72,704	1.3721	-1.87%
2015-08-19	0	1.600	1.490	1.600	1.520	1.600	108,000	167,760	1.5533	1.408	1.312	1.408	1.338	1.408	122,688	1.3674	0.00%
2015-08-18	0	1.600	1.510	1.600	1.600	1.600	44,000	70,400	1.6000	1.408	1.329	1.408	1.408	1.408	49,984	1.4084	0.00%
2015-08-17	0	1.600	1.520	1.610	1.580	1.600	32,000	50,680	1.5838	1.408	1.338	1.417	1.391	1.408	36,352	1.3941	0.63%
2015-08-14	0	1.590	1.530	1.600	1.590	1.600	92,000	146,760	1.5952	1.400	1.347	1.408	1.400	1.408	104,512	1.4042	0.63%
2015-08-13	0	1.580	1.520	1.580	1.490	1.590	76,000	116,680	1.5353	1.391	1.338	1.391	1.312	1.400	86,336	1.3515	0.00%
2015-08-12	0	1.580	1.560	1.580	1.580	1.580	64,000	101,120	1.5800	1.391	1.373	1.391	1.391	1.391	72,704	1.3908	-1.25%
2015-08-11	0	1.600	1.530	1.600	1.610	1.610	64,000	103,040	1.6100	1.408	1.347	1.408	1.417	1.417	72,704	1.4173	0.00%
2015-08-10	0	1.600	1.290	1.600	-	-	0	0	-	1.408	1.136	1.408	-	-	0	-	0.00%
2015-08-07	0	1.600	1.570	1.600	1.500	1.600	260,000	400,840	1.5417	1.408	1.382	1.408	1.320	1.408	295,360	1.3571	1.91%
2015-08-06	0	1.570	1.270	1.570	-	-	0	0	-	1.382	1.118	1.382	-	-	0	-	0.00%
2015-08-05	0	1.570	1.280	1.570	-	-	0	0	-	1.382	1.127	1.382	-	-	0	-	0.00%
2015-08-04	0	1.570	1.270	1.570	-	-	0	0	-	1.382	1.118	1.382	-	-	0	-	0.00%
2015-08-03	0	1.570	1.360	1.570	-	-	0	0	-	1.382	1.197	1.382	-	-	0	-	0.00%
2015-07-31	0	1.570	1.480	1.600	1.570	1.600	204,000	320,400	1.5706	1.382	1.303	1.408	1.382	1.408	231,744	1.3826	-1.87%
2015-07-30	0	1.600	1.500	1.620	-	-	0	0	-	1.408	1.320	1.426	-	-	0	-	0.00%
2015-07-29	0	1.600	1.530	1.620	-	-	0	0	-	1.408	1.347	1.426	-	-	0	-	0.00%
2015-07-28	0	1.600	1.530	1.600	1.530	1.600	168,000	263,040	1.5657	1.408	1.347	1.408	1.347	1.408	190,848	1.3783	3.23%
2015-07-27	0	1.550	1.530	1.550	1.500	1.670	112,000	171,200	1.5286	1.364	1.347	1.364	1.320	1.470	127,232	1.3456	-7.74%
2015-07-24	0	1.680	1.570	1.680	1.600	1.680	188,000	306,320	1.6294	1.479	1.382	1.479	1.408	1.479	213,568	1.4343	1.82%
2015-07-23	0	1.650	1.550	1.650	1.620	1.650	196,000	322,200	1.6439	1.452	1.364	1.452	1.426	1.452	222,656	1.4471	1.85%
2015-07-22	0	1.620	1.550	1.620	1.600	1.650	200,000	326,360	1.6318	1.426	1.364	1.426	1.408	1.452	227,200	1.4364	1.25%
2015-07-21	0	1.600	1.480	1.600	-	-	0	0	-	1.408	1.303	1.408	-	-	0	-	0.00%
2015-07-20	0	1.600	1.530	1.650	1.590	1.600	88,000	140,720	1.5991	1.408	1.347	1.452	1.400	1.408	99,968	1.4076	0.63%
2015-07-17	0	1.590	1.430	1.590	1.500	1.590	60,000	90,560	1.5093	1.400	1.259	1.400	1.320	1.400	68,160	1.3286	6.00%
2015-07-16	0	1.500	1.450	1.540	1.500	1.500	12,000	18,000	1.5000	1.320	1.276	1.356	1.320	1.320	13,632	1.3204	0.00%
2015-07-15	0	1.500	1.500	1.580	1.500	1.580	112,000	176,000	1.5714	1.320	1.320	1.391	1.320	1.391	127,232	1.3833	-5.06%
2015-07-14	0	1.580	1.510	1.580	-	-	0	0	-	1.391	1.329	1.391	-	-	0	-	-4.24%
2015-07-13	0	1.650	1.600	1.660	1.560	1.660	244,000	390,920	1.6021	1.452	1.408	1.461	1.373	1.461	277,184	1.4103	1.23%
2015-07-10	0	1.630	1.460	1.630	1.510	1.630	108,000	170,240	1.5763	1.435	1.285	1.435	1.329	1.435	122,688	1.3876	4.49%
2015-07-09	0	1.560	1.420	1.560	1.500	1.590	188,000	290,080	1.5430	1.373	1.250	1.373	1.320	1.400	213,568	1.3583	4.00%
2015-07-08	0	1.500	1.300	1.510	1.200	1.540	2,560,000	3,296,440	1.2877	1.320	1.144	1.329	1.056	1.356	2,908,163	1.1335	-3.85%
2015-07-07	0	1.560	1.480	1.580	1.440	1.560	204,000	312,640	1.5325	1.373	1.303	1.391	1.268	1.373	231,744	1.3491	-4.29%
2015-07-06	0	1.630	1.550	1.630	1.400	1.640	2,912,000	4,429,760	1.5212	1.435	1.364	1.435	1.232	1.444	3,308,035	1.3391	1.24%
2015-07-03	0	1.610	1.550	1.700	1.530	1.680	488,000	793,880	1.6268	1.417	1.364	1.496	1.347	1.479	554,368	1.4320	-4.73%
2015-07-02	0	1.690	1.600	1.690	1.500	1.690	428,000	667,280	1.5591	1.488	1.408	1.488	1.320	1.488	486,208	1.3724	0.00%
2015-06-30	0	1.690	1.630	1.700	1.550	1.740	2,956,000	4,654,880	1.5747	1.488	1.435	1.496	1.364	1.532	3,358,019	1.3862	8.33%
2015-06-29	0	1.560	1.560	1.650	1.550	1.580	4,908,000	7,634,920	1.5556	1.373	1.373	1.452	1.364	1.391	5,575,493	1.3694	-4.88%
2015-06-26	0	1.640	1.580	1.640	-	-	0	0	-	1.444	1.391	1.444	-	-	0	-	0.00%
2015-06-25	0	1.640	1.630	1.700	1.580	1.640	72,000	116,880	1.6233	1.444	1.435	1.496	1.391	1.444	81,792	1.4290	-2.96%
2015-06-24	0	1.690	1.650	1.700	1.690	1.700	8,000	13,560	1.6950	1.488	1.452	1.496	1.488	1.496	9,088	1.4921	-0.59%
2015-06-23	0	1.700	1.650	1.720	1.610	1.720	752,000	1,245,800	1.6566	1.496	1.452	1.514	1.417	1.514	854,273	1.4583	6.92%
2015-06-22	0	1.590	1.590	1.680	1.500	1.580	20,000	30,920	1.5460	1.400	1.400	1.479	1.320	1.391	22,720	1.3609	-2.45%
2015-06-19	0	1.630	1.630	1.700	1.560	1.730	696,000	1,144,520	1.6444	1.435	1.435	1.496	1.373	1.523	790,657	1.4476	-8.94%
2015-06-18	0	1.790	1.740	1.790	-	-	0	0	-	1.576	1.532	1.576	-	-	0	-	-0.56%
2015-06-17	0	1.800	1.740	1.800	1.760	1.800	220,000	392,560	1.7844	1.585	1.532	1.585	1.549	1.585	249,920	1.5707	2.27%
2015-06-16	0	1.760	1.710	1.780	1.710	1.790	148,000	257,600	1.7405	1.549	1.505	1.567	1.505	1.576	168,128	1.5322	-3.30%
2015-06-15	0	1.820	1.800	1.850	1.740	1.890	676,000	1,225,200	1.8124	1.602	1.585	1.629	1.532	1.664	767,937	1.5954	4.00%
2015-06-12	0	1.750	1.700	1.750	1.750	1.750	28,000	49,000	1.7500	1.540	1.496	1.540	1.540	1.540	31,808	1.5405	-2.23%
2015-06-11	0	1.790	1.650	1.800	1.540	1.790	860,000	1,468,640	1.7077	1.576	1.452	1.585	1.356	1.576	976,961	1.5033	11.87%
2015-06-10	0	1.600	1.560	1.670	1.550	1.630	2,224,000	3,495,160	1.5716	1.408	1.373	1.470	1.364	1.435	2,526,466	1.3834	0.00%
2015-06-09	0	1.600	1.570	1.600	1.600	1.650	184,000	297,760	1.6183	1.408	1.382	1.408	1.408	1.452	209,024	1.4245	-5.88%
2015-06-08	0	1.700	1.680	1.730	1.680	1.750	412,000	707,120	1.7163	1.496	1.479	1.523	1.479	1.540	468,032	1.5108	-2.86%
2015-06-05	0	1.750	1.700	1.750	1.650	1.760	768,000	1,308,680	1.7040	1.540	1.496	1.540	1.452	1.549	872,449	1.5000	6.06%
2015-06-04	0	1.650	1.650	1.700	1.650	1.750	7,714,000	12,755,260	1.6535	1.452	1.452	1.496	1.452	1.540	8,763,112	1.4556	-2.94%
2015-06-03	0	1.700	1.630	1.700	1.640	1.700	352,000	590,280	1.6769	1.496	1.435	1.496	1.444	1.496	399,872	1.4762	3.03%
2015-06-02	0	1.650	1.600	1.650	1.490	1.650	1,216,000	1,897,520	1.5605	1.452	1.408	1.452	1.312	1.452	1,381,377	1.3736	6.45%
2015-06-01	0	1.550	1.540	1.610	1.550	1.640	172,000	270,960	1.5753	1.364	1.356	1.417	1.364	1.444	195,392	1.3867	-5.49%
2015-05-29	0	1.640	1.620	1.650	1.610	1.710	784,000	1,291,560	1.6474	1.444	1.426	1.452	1.417	1.505	890,625	1.4502	-4.09%
2015-05-28	0	1.710	1.700	1.710	1.690	1.760	536,000	925,040	1.7258	1.505	1.496	1.505	1.488	1.549	608,897	1.5192	0.00%
2015-05-27	0	1.710	1.700	1.750	1.520	1.780	1,460,000	2,478,040	1.6973	1.505	1.496	1.540	1.338	1.567	1,658,561	1.4941	12.50%
2015-05-26	0	1.520	1.500	1.590	1.500	1.630	732,000	1,115,200	1.5235	1.338	1.320	1.400	1.320	1.435	831,553	1.3411	-6.75%
2015-05-22	0	1.630	1.600	1.640	1.630	1.630	4,000	6,520	1.6300	1.435	1.408	1.444	1.435	1.435	4,544	1.4349	-1.21%
2015-05-21	0	1.650	1.600	1.650	1.510	1.650	760,000	1,202,240	1.5819	1.452	1.408	1.452	1.329	1.452	863,361	1.3925	1.23%
2015-05-20	0	1.630	1.630	1.680	1.630	1.630	88,000	143,440	1.6300	1.435	1.435	1.479	1.435	1.435	99,968	1.4349	0.00%
2015-05-19	0	1.630	1.630	1.660	1.610	1.720	200,000	330,080	1.6504	1.435	1.435	1.461	1.417	1.514	227,200	1.4528	-5.78%
2015-05-18	0	1.730	1.720	1.730	1.690	1.730	108,000	184,960	1.7126	1.523	1.514	1.523	1.488	1.523	122,688	1.5076	0.00%
2015-05-15	0	1.730	1.730	1.760	1.730	1.730	24,000	41,520	1.7300	1.523	1.523	1.549	1.523	1.523	27,264	1.5229	0.00%
2015-05-14	0	1.730	1.710	1.750	1.670	1.820	1,326,000	2,332,040	1.7587	1.523	1.505	1.540	1.470	1.602	1,506,337	1.5482	6.79%
2015-05-13	0	1.620	1.560	1.640	1.620	1.630	40,000	65,000	1.6250	1.426	1.373	1.444	1.426	1.435	45,440	1.4305	-2.41%
2015-05-12	0	1.660	1.660	1.690	1.600	1.690	256,000	419,720	1.6395	1.461	1.461	1.488	1.408	1.488	290,816	1.4432	1.22%
2015-05-11	0	1.640	1.620	1.660	1.600	1.640	240,000	387,120	1.6130	1.444	1.426	1.461	1.408	1.444	272,640	1.4199	1.86%
2015-05-08	0	1.610	1.610	1.630	1.500	1.700	496,000	811,880	1.6369	1.417	1.417	1.435	1.320	1.496	563,457	1.4409	3.21%
2015-05-07	0	1.560	1.560	1.600	1.550	1.680	640,000	1,014,680	1.5854	1.373	1.373	1.408	1.364	1.479	727,041	1.3956	-8.24%
2015-05-06	0	1.700	1.690	1.710	1.600	1.760	1,712,000	2,928,200	1.7104	1.496	1.488	1.505	1.408	1.549	1,944,834	1.5056	3.66%
2015-05-05	0	1.640	1.590	1.640	1.400	1.650	6,818,000	10,104,840	1.4821	1.444	1.400	1.444	1.232	1.452	7,745,255	1.3046	17.99%
2015-05-04	0	1.390	1.350	1.400	1.360	1.410	980,000	1,363,200	1.3910	1.224	1.188	1.232	1.197	1.241	1,113,281	1.2245	1.46%
2015-04-30	0	1.370	1.330	1.400	1.310	1.400	556,000	754,320	1.3567	1.206	1.171	1.232	1.153	1.232	631,617	1.1943	-4.86%
2015-04-29	0	1.440	1.400	1.450	1.360	1.450	908,000	1,260,080	1.3878	1.268	1.232	1.276	1.197	1.276	1,031,489	1.2216	0.70%
2015-04-28	0	1.430	1.420	1.450	1.300	1.500	1,228,000	1,740,040	1.4170	1.259	1.250	1.276	1.144	1.320	1,395,009	1.2473	5.15%
2015-04-27	0	1.360	1.360	1.370	1.240	1.380	2,024,000	2,677,880	1.3231	1.197	1.197	1.206	1.092	1.215	2,299,266	1.1647	9.68%
2015-04-24	0	1.240	1.240	1.310	1.220	1.310	2,244,000	2,871,440	1.2796	1.092	1.092	1.153	1.074	1.153	2,549,186	1.1264	-5.34%
2015-04-23	0	1.310	1.280	1.310	1.200	1.330	2,695,500	3,414,990	1.2669	1.153	1.127	1.153	1.056	1.171	3,062,091	1.1152	3.97%
2015-04-22	0	1.260	1.220	1.260	0.900	1.340	13,520,000	16,386,420	1.2120	1.109	1.074	1.109	0.792	1.180	15,358,734	1.0669	40.00%
2015-04-21	0	0.900	0.900	0.920	0.880	0.920	912,000	833,760	0.9142	0.792	0.792	0.810	0.775	0.810	1,036,033	0.8048	2.27%
2015-04-20	0	0.880	0.880	0.910	0.840	0.900	1,308,000	1,152,120	0.8808	0.775	0.775	0.801	0.739	0.792	1,485,889	0.7754	-2.22%
2015-04-17	0	0.900	0.890	0.910	0.870	0.910	2,620,000	2,354,600	0.8987	0.792	0.783	0.801	0.766	0.801	2,976,323	0.7911	1.12%
2015-04-16	0	0.890	0.890	0.910	0.880	0.950	2,904,000	2,625,280	0.9040	0.783	0.783	0.801	0.775	0.836	3,298,947	0.7958	-1.11%
2015-04-15	0	0.900	0.900	0.920	0.750	0.960	8,864,000	7,919,080	0.8934	0.792	0.792	0.810	0.660	0.845	10,069,513	0.7864	20.00%
2015-04-14	0	0.750	0.700	0.760	0.690	0.760	968,000	700,080	0.7232	0.660	0.616	0.669	0.607	0.669	1,099,649	0.6366	7.14%
2015-04-13	0	0.700	0.690	0.710	0.670	0.700	1,036,000	724,960	0.6998	0.616	0.607	0.625	0.590	0.616	1,176,897	0.6160	0.00%
2015-04-10	0	0.700	0.700	0.710	0.650	0.700	1,688,000	1,119,840	0.6634	0.616	0.616	0.625	0.572	0.616	1,917,570	0.5840	2.94%
2015-04-09	0	0.680	0.680	0.700	0.660	0.700	272,000	185,080	0.6804	0.599	0.599	0.616	0.581	0.616	308,992	0.5990	3.03%
2015-04-08	0	0.660	0.660	0.670	-	-	0	0	-	0.581	0.581	0.590	-	-	0	-	0.00%
2015-04-02	0	0.660	0.630	0.680	-	-	0	0	-	0.581	0.555	0.599	-	-	0	-	0.00%
2015-04-01	0	0.660	0.650	0.690	-	-	0	0	-	0.581	0.572	0.607	-	-	0	-	0.00%
2015-03-31	0	0.660	0.660	0.700	0.660	0.660	4,000	2,640	0.6600	0.581	0.581	0.616	0.581	0.581	4,544	0.5810	-2.94%
2015-03-30	0	0.680	0.670	0.700	0.680	0.680	140,000	95,200	0.6800	0.599	0.590	0.616	0.599	0.599	159,040	0.5986	0.00%
2015-03-27	0	0.680	0.660	0.700	-	-	0	0	-	0.599	0.581	0.616	-	-	0	-	0.00%
2015-03-26	0	0.680	0.670	0.680	0.660	0.680	84,000	56,960	0.6781	0.599	0.590	0.599	0.581	0.599	95,424	0.5969	-1.45%
2015-03-25	0	0.690	0.660	0.690	-	-	0	0	-	0.607	0.581	0.607	-	-	0	-	0.00%
2015-03-24	0	0.690	0.660	0.690	0.680	0.700	200,000	137,240	0.6862	0.607	0.581	0.607	0.599	0.616	227,200	0.6040	4.55%
2015-03-23	0	0.660	0.660	0.690	0.660	0.660	4,000	2,640	0.6600	0.581	0.581	0.607	0.581	0.581	4,544	0.5810	0.00%
2015-03-20	0	0.660	0.660	0.680	0.660	0.670	152,000	100,440	0.6608	0.581	0.581	0.599	0.581	0.590	172,672	0.5817	-4.35%
2015-03-19	0	0.690	0.670	0.690	-	-	0	0	-	0.607	0.590	0.607	-	-	0	-	-1.43%
2015-03-18	0	0.700	0.660	0.700	-	-	0	0	-	0.616	0.581	0.616	-	-	0	-	0.00%
2015-03-17	0	0.700	0.650	0.700	0.650	0.710	936,000	625,720	0.6685	0.616	0.572	0.616	0.572	0.625	1,063,297	0.5885	2.94%
2015-03-16	0	0.680	0.680	0.700	0.650	0.680	100,000	66,240	0.6624	0.599	0.599	0.616	0.572	0.599	113,600	0.5831	-4.23%
2015-03-13	0	0.710	0.680	0.710	0.670	0.710	44,000	30,720	0.6982	0.625	0.599	0.625	0.590	0.625	49,984	0.6146	0.00%
2015-03-12	0	0.710	0.690	0.710	0.710	0.710	56,000	39,760	0.7100	0.625	0.607	0.625	0.625	0.625	63,616	0.6250	-1.39%
2015-03-11	0	0.720	0.700	0.720	0.680	0.750	656,000	467,240	0.7123	0.634	0.616	0.634	0.599	0.660	745,217	0.6270	5.88%
2015-03-10	0	0.680	0.670	0.700	0.680	0.690	80,000	55,000	0.6875	0.599	0.590	0.616	0.599	0.607	90,880	0.6052	-1.45%
2015-03-09	0	0.690	0.680	0.700	0.680	0.690	264,000	180,960	0.6855	0.607	0.599	0.616	0.599	0.607	299,904	0.6034	1.47%
2015-03-06	0	0.680	0.660	0.680	0.670	0.680	220,000	149,120	0.6778	0.599	0.581	0.599	0.590	0.599	249,920	0.5967	1.49%
2015-03-05	0	0.670	0.640	0.680	-	-	0	0	-	0.590	0.563	0.599	-	-	0	-	0.00%
2015-03-04	0	0.670	0.650	0.680	-	-	0	0	-	0.590	0.572	0.599	-	-	0	-	0.00%
2015-03-03	0	0.670	0.640	0.670	-	-	0	0	-	0.590	0.563	0.590	-	-	0	-	0.00%
2015-03-02	0	0.670	0.640	0.680	-	-	0	0	-	0.590	0.563	0.599	-	-	0	-	0.00%
2015-02-27	0	0.670	0.640	0.670	0.660	0.670	28,000	18,600	0.6643	0.590	0.563	0.590	0.581	0.590	31,808	0.5848	4.69%
2015-02-26	0	0.640	0.640	0.670	0.640	0.640	24,000	15,360	0.6400	0.563	0.563	0.590	0.563	0.563	27,264	0.5634	0.00%
2015-02-25	0	0.640	0.640	0.670	0.640	0.640	36,000	23,040	0.6400	0.563	0.563	0.590	0.563	0.563	40,896	0.5634	-3.03%
2015-02-24	0	0.660	0.630	0.680	-	-	0	0	-	0.581	0.555	0.599	-	-	0	-	0.00%
2015-02-23	0	0.660	0.640	0.680	-	-	0	0	-	0.581	0.563	0.599	-	-	0	-	0.00%
2015-02-18	0	0.660	0.620	0.630	0.630	0.660	32,000	20,520	0.6413	0.581	0.546	0.555	0.555	0.581	36,352	0.5645	-2.94%
2015-02-17	0	0.680	0.630	0.680	0.620	0.680	72,000	44,880	0.6233	0.599	0.555	0.599	0.546	0.599	81,792	0.5487	6.25%
2015-02-16	0	0.640	0.620	0.680	-	-	0	0	-	0.563	0.546	0.599	-	-	0	-	0.00%
2015-02-13	0	0.640	0.640	0.670	0.640	0.640	12,000	7,680	0.6400	0.563	0.563	0.590	0.563	0.563	13,632	0.5634	0.00%
2015-02-12	0	0.640	0.630	0.670	-	-	0	0	-	0.563	0.555	0.590	-	-	0	-	0.00%
2015-02-11	0	0.640	0.630	0.670	0.630	0.640	28,000	17,720	0.6329	0.563	0.555	0.590	0.555	0.563	31,808	0.5571	-1.54%
2015-02-10	0	0.650	0.630	0.650	-	-	0	0	-	0.572	0.555	0.572	-	-	0	-	0.00%
2015-02-09	0	0.650	0.630	0.660	-	-	0	0	-	0.572	0.555	0.581	-	-	0	-	0.00%
2015-02-06	0	0.650	0.640	0.660	0.630	0.650	24,000	15,240	0.6350	0.572	0.563	0.581	0.555	0.572	27,264	0.5590	1.56%
2015-02-05	0	0.640	0.640	0.660	0.640	0.650	64,000	41,400	0.6469	0.563	0.563	0.581	0.563	0.572	72,704	0.5694	-1.54%
2015-02-04	0	0.650	0.650	0.660	0.640	0.650	188,000	121,640	0.6470	0.572	0.572	0.581	0.563	0.572	213,568	0.5696	-4.41%
2015-02-03	0	0.680	0.650	0.680	0.650	0.680	908,000	590,480	0.6503	0.599	0.572	0.599	0.572	0.599	1,031,489	0.5725	0.00%
2015-02-02	0	0.680	0.650	0.680	0.650	0.690	632,000	413,840	0.6548	0.599	0.572	0.599	0.572	0.607	717,953	0.5764	3.03%
2015-01-30	0	0.660	0.650	0.680	0.630	0.690	188,000	121,960	0.6487	0.581	0.572	0.599	0.555	0.607	213,568	0.5711	3.13%
2015-01-29	0	0.640	0.640	0.660	0.640	0.640	24,000	15,360	0.6400	0.563	0.563	0.581	0.563	0.563	27,264	0.5634	-4.48%
2015-01-28	0	0.670	0.640	0.670	-	-	0	0	-	0.590	0.563	0.590	-	-	0	-	0.00%
2015-01-27	0	0.670	0.650	0.680	0.640	0.670	264,000	170,880	0.6473	0.590	0.572	0.599	0.563	0.590	299,904	0.5698	0.00%
2015-01-26	0	0.670	0.640	0.670	0.640	0.670	140,000	90,600	0.6471	0.590	0.563	0.590	0.563	0.590	159,040	0.5697	0.00%
2015-01-23	0	0.670	0.650	0.670	-	-	0	0	-	0.590	0.572	0.590	-	-	0	-	-1.47%
2015-01-22	0	0.680	0.660	0.680	-	-	0	0	-	0.599	0.581	0.599	-	-	0	-	0.00%
2015-01-21	0	0.680	0.650	0.680	0.670	0.690	508,000	341,520	0.6723	0.599	0.572	0.599	0.590	0.607	577,089	0.5918	1.49%
2015-01-20	0	0.670	0.650	0.680	0.670	0.670	80,000	53,600	0.6700	0.590	0.572	0.599	0.590	0.590	90,880	0.5898	0.00%
2015-01-19	0	0.670	0.650	0.670	0.640	0.680	72,000	46,960	0.6522	0.590	0.572	0.590	0.563	0.599	81,792	0.5741	-1.47%
2015-01-16	0	0.680	0.650	0.680	-	-	0	0	-	0.599	0.572	0.599	-	-	0	-	0.00%
2015-01-15	0	0.680	0.650	0.690	0.650	0.680	84,000	56,400	0.6714	0.599	0.572	0.607	0.572	0.599	95,424	0.5910	0.00%
2015-01-14	0	0.680	0.660	0.680	0.640	0.680	164,000	108,440	0.6612	0.599	0.581	0.599	0.563	0.599	186,304	0.5821	0.00%
2015-01-13	0	0.680	0.650	0.680	0.630	0.690	88,000	56,640	0.6436	0.599	0.572	0.599	0.555	0.607	99,968	0.5666	7.94%
2015-01-12	0	0.630	0.630	0.680	0.620	0.650	64,000	40,320	0.6300	0.555	0.555	0.599	0.546	0.572	72,704	0.5546	-8.70%
2015-01-09	0	0.690	0.650	0.690	0.620	0.690	300,000	193,880	0.6463	0.607	0.572	0.607	0.546	0.607	340,800	0.5689	0.00%
2015-01-08	0	0.690	0.660	0.690	-	-	0	0	-	0.607	0.581	0.607	-	-	0	-	-1.43%
2015-01-07	0	0.700	0.660	0.700	-	-	0	0	-	0.616	0.581	0.616	-	-	0	-	0.00%
2015-01-06	0	0.700	0.650	0.700	0.680	0.700	36,000	24,560	0.6822	0.616	0.572	0.616	0.599	0.616	40,896	0.6005	0.00%
2015-01-05	0	0.700	0.660	0.700	-	-	0	0	-	0.616	0.581	0.616	-	-	0	-	0.00%
2015-01-02	0	0.700	0.660	0.700	0.630	0.700	244,000	163,440	0.6698	0.616	0.581	0.616	0.555	0.616	277,184	0.5896	0.00%
2014-12-31	0	0.700	0.650	0.700	-	-	0	0	-	0.616	0.572	0.616	-	-	0	-	0.00%
2014-12-30	0	0.700	0.650	0.700	-	-	0	0	-	0.616	0.572	0.616	-	-	0	-	0.00%
2014-12-29	0	0.700	0.670	0.700	0.650	0.700	68,000	46,560	0.6847	0.616	0.590	0.616	0.572	0.616	77,248	0.6027	2.94%
2014-12-24	0	0.680	0.650	0.690	-	-	0	0	-	0.599	0.572	0.607	-	-	0	-	0.00%
2014-12-23	0	0.680	0.650	0.700	0.630	0.690	1,300,000	894,440	0.6880	0.599	0.572	0.616	0.555	0.607	1,476,801	0.6057	1.49%
2014-12-22	0	0.670	0.660	0.690	0.670	0.670	48,000	32,160	0.6700	0.590	0.581	0.607	0.590	0.590	54,528	0.5898	-2.90%
2014-12-19	0	0.690	0.660	0.690	0.690	0.690	100,000	69,000	0.6900	0.607	0.581	0.607	0.607	0.607	113,600	0.6074	0.00%
2014-12-18	0	0.690	0.650	0.690	0.680	0.690	140,000	95,960	0.6854	0.607	0.572	0.607	0.599	0.607	159,040	0.6034	0.00%
2014-12-17	0	0.690	0.650	0.690	0.680	0.690	80,000	54,440	0.6805	0.607	0.572	0.607	0.599	0.607	90,880	0.5990	0.00%
2014-12-16	0	0.690	0.660	0.690	0.690	0.690	24,000	16,560	0.6900	0.607	0.581	0.607	0.607	0.607	27,264	0.6074	0.00%
2014-12-15	0	0.690	0.650	0.690	-	-	0	0	-	0.607	0.572	0.607	-	-	0	-	-1.43%
2014-12-12	0	0.700	0.650	0.700	0.660	0.700	268,000	183,720	0.6855	0.616	0.572	0.616	0.581	0.616	304,448	0.6035	2.94%
2014-12-11	0	0.680	0.650	0.690	0.650	0.680	128,000	86,120	0.6728	0.599	0.572	0.607	0.572	0.599	145,408	0.5923	4.62%
2014-12-10	0	0.650	0.650	0.680	0.650	0.650	48,000	31,200	0.6500	0.572	0.572	0.599	0.572	0.572	54,528	0.5722	-5.80%
2014-12-09	0	0.690	0.660	0.690	0.630	0.690	1,160,000	752,560	0.6488	0.607	0.581	0.607	0.555	0.607	1,317,761	0.5711	1.47%
2014-12-08	0	0.680	0.670	0.680	0.660	0.690	256,000	174,360	0.6811	0.599	0.590	0.599	0.581	0.607	290,816	0.5996	3.03%
2014-12-05	0	0.660	0.660	0.690	0.660	0.700	64,000	43,360	0.6775	0.581	0.581	0.607	0.581	0.616	72,704	0.5964	-5.71%
2014-12-04	0	0.700	0.690	0.700	0.630	0.730	1,592,000	1,116,880	0.7016	0.616	0.607	0.616	0.555	0.643	1,808,514	0.6176	6.06%
2014-12-03	0	0.660	0.660	0.670	0.660	0.660	60,000	39,600	0.6600	0.581	0.581	0.590	0.581	0.581	68,160	0.5810	-2.94%
2014-12-02	0	0.680	0.680	0.690	0.640	0.680	260,000	173,760	0.6683	0.599	0.599	0.607	0.563	0.599	295,360	0.5883	1.49%
2014-12-01	0	0.670	0.660	0.680	0.620	0.710	1,572,000	1,075,600	0.6842	0.590	0.581	0.599	0.546	0.625	1,785,794	0.6023	-2.90%
2014-11-28	0	0.690	0.680	0.690	0.640	0.770	5,088,000	3,578,280	0.7033	0.607	0.599	0.607	0.563	0.678	5,779,973	0.6191	2.99%
2014-11-27	0	0.670	0.650	0.670	0.620	0.670	476,000	317,320	0.6666	0.590	0.572	0.590	0.546	0.590	540,736	0.5868	0.00%
2014-11-26	0	0.670	0.670	0.680	0.650	0.670	452,000	302,600	0.6695	0.590	0.590	0.599	0.572	0.590	513,472	0.5893	0.00%
2014-11-25	0	0.670	0.650	0.680	0.630	0.670	1,108,000	730,200	0.6590	0.590	0.572	0.599	0.555	0.590	1,258,689	0.5801	1.52%
2014-11-24	0	0.660	0.650	0.670	0.630	0.660	444,000	291,120	0.6557	0.581	0.572	0.590	0.555	0.581	504,384	0.5772	1.54%
2014-11-21	0	0.650	0.650	0.670	0.630	0.680	360,000	234,880	0.6524	0.572	0.572	0.590	0.555	0.599	408,960	0.5743	-1.52%
2014-11-20	0	0.660	0.660	0.670	0.570	0.660	2,188,000	1,375,440	0.6286	0.581	0.581	0.590	0.502	0.581	2,485,570	0.5534	0.00%
2014-11-19	0	0.660	0.660	0.680	0.630	0.730	6,232,000	4,339,040	0.6963	0.581	0.581	0.599	0.555	0.643	7,079,558	0.6129	4.76%
2014-11-18	0	0.630	0.630	0.650	0.620	0.660	2,112,000	1,343,640	0.6362	0.555	0.555	0.572	0.546	0.581	2,399,234	0.5600	0.00%
2014-11-17	0	0.630	0.620	0.630	0.530	0.670	8,400,000	5,244,440	0.6243	0.555	0.546	0.555	0.467	0.590	9,542,409	0.5496	12.50%
2014-11-14	0	0.560	0.540	0.570	0.500	0.560	1,256,000	683,680	0.5443	0.493	0.475	0.502	0.440	0.493	1,426,817	0.4792	5.66%
2014-11-13	0	0.530	0.510	0.540	0.495	0.530	2,324,000	1,211,320	0.5212	0.467	0.449	0.475	0.436	0.467	2,640,066	0.4588	3.92%
2014-11-12	0	0.510	0.500	0.520	0.510	0.510	100,000	51,000	0.5100	0.449	0.440	0.458	0.449	0.449	113,600	0.4489	0.00%
2014-11-11	0	0.510	0.490	0.520	0.485	0.510	1,172,000	578,120	0.4933	0.449	0.431	0.458	0.427	0.449	1,331,393	0.4342	0.00%
2014-11-10	0	0.510	0.495	0.520	0.510	0.510	296,000	150,960	0.5100	0.449	0.436	0.458	0.449	0.449	336,256	0.4489	0.00%
2014-11-07	0	0.510	0.485	0.520	0.510	0.510	556,000	283,560	0.5100	0.449	0.427	0.458	0.449	0.449	631,617	0.4489	0.00%
2014-11-06	0	0.510	0.510	0.520	0.510	0.510	40,000	20,400	0.5100	0.449	0.449	0.458	0.449	0.449	45,440	0.4489	0.00%
2014-11-05	0	0.510	0.500	0.520	0.510	0.510	852,000	434,520	0.5100	0.449	0.440	0.458	0.449	0.449	967,873	0.4489	0.00%
2014-11-04	0	0.510	0.495	0.520	0.510	0.510	820,000	418,200	0.5100	0.449	0.436	0.458	0.449	0.449	931,521	0.4489	3.03%
2014-11-03	0	0.495	0.495	0.520	0.490	0.510	860,000	431,100	0.5013	0.436	0.436	0.458	0.431	0.449	976,961	0.4413	-2.94%
2014-10-31	0	0.510	0.485	0.520	0.510	0.510	100,000	51,000	0.5100	0.449	0.427	0.458	0.449	0.449	113,600	0.4489	0.00%
2014-10-30	0	0.510	0.490	0.520	0.510	0.510	252,000	128,520	0.5100	0.449	0.431	0.458	0.449	0.449	286,272	0.4489	0.00%
2014-10-29	0	0.510	0.490	0.520	0.510	0.510	260,000	132,600	0.5100	0.449	0.431	0.458	0.449	0.449	295,360	0.4489	0.00%
2014-10-28	0	0.510	0.500	0.520	0.500	0.510	744,000	379,280	0.5098	0.449	0.440	0.458	0.440	0.449	845,185	0.4488	0.00%
2014-10-27	0	0.510	0.480	0.510	-	-	0	0	-	0.449	0.423	0.449	-	-	0	-	-1.92%
2014-10-24	0	0.520	0.485	0.520	0.510	0.520	120,000	62,200	0.5183	0.458	0.427	0.458	0.449	0.458	136,320	0.4563	1.96%
2014-10-23	0	0.510	0.500	0.520	0.500	0.510	368,000	187,600	0.5098	0.449	0.440	0.458	0.440	0.449	418,048	0.4488	0.00%
2014-10-22	0	0.510	0.500	0.510	0.500	0.510	280,000	142,600	0.5093	0.449	0.440	0.449	0.440	0.449	318,080	0.4483	2.00%
2014-10-21	0	0.500	0.485	0.510	0.500	0.510	128,000	64,880	0.5069	0.440	0.427	0.449	0.440	0.449	145,408	0.4462	0.00%
2014-10-20	0	0.500	0.480	0.510	-	-	0	0	-	0.440	0.423	0.449	-	-	0	-	0.00%
2014-10-17	0	0.500	0.500	0.520	0.500	0.530	696,000	356,760	0.5126	0.440	0.440	0.458	0.440	0.467	790,657	0.4512	-1.96%
2014-10-16	0	0.510	0.495	0.520	0.500	0.510	828,000	422,160	0.5099	0.449	0.436	0.458	0.440	0.449	940,609	0.4488	0.00%
2014-10-15	0	0.510	0.510	0.520	0.480	0.510	5,120,000	2,549,380	0.4979	0.449	0.449	0.458	0.423	0.449	5,816,325	0.4383	2.00%
2014-10-14	0	0.500	0.500	0.510	0.450	0.510	2,052,000	1,002,580	0.4886	0.440	0.440	0.449	0.396	0.449	2,331,074	0.4301	-1.96%
2014-10-13	0	0.510	0.480	0.520	-	-	0	0	-	0.449	0.423	0.458	-	-	0	-	0.00%
2014-10-10	0	0.510	0.510	0.520	0.500	0.510	356,000	179,280	0.5036	0.449	0.449	0.458	0.440	0.449	404,416	0.4433	0.00%
2014-10-09	0	0.510	0.490	0.510	-	-	0	0	-	0.449	0.431	0.449	-	-	0	-	0.00%
2014-10-08	0	0.510	0.495	0.520	0.475	0.510	984,000	479,180	0.4870	0.449	0.436	0.458	0.418	0.449	1,117,825	0.4287	2.00%
2014-10-07	0	0.500	0.485	0.510	0.470	0.500	600,000	290,820	0.4847	0.440	0.427	0.449	0.414	0.440	681,601	0.4267	2.04%
2014-10-06	0	0.490	0.480	0.500	0.490	0.490	100,000	49,000	0.4900	0.431	0.423	0.440	0.431	0.431	113,600	0.4313	0.00%
2014-10-03	0	0.490	0.470	0.490	0.485	0.495	576,000	282,540	0.4905	0.431	0.414	0.431	0.427	0.436	654,337	0.4318	0.00%
2014-09-30	0	0.490	0.485	0.495	0.450	0.500	984,000	471,040	0.4787	0.431	0.427	0.436	0.396	0.440	1,117,825	0.4214	0.00%
2014-09-29	0	0.490	0.490	0.495	0.455	0.550	2,128,000	1,041,660	0.4895	0.431	0.431	0.436	0.401	0.484	2,417,410	0.4309	-3.92%
2014-09-26	0	0.510	0.495	0.510	0.510	0.510	12,000	6,120	0.5100	0.449	0.436	0.449	0.449	0.449	13,632	0.4489	0.00%
2014-09-25	0	0.510	0.500	0.520	0.490	0.520	960,000	487,940	0.5083	0.449	0.440	0.458	0.431	0.458	1,090,561	0.4474	0.00%
2014-09-24	0	0.510	0.500	0.520	0.490	0.510	272,000	135,860	0.4995	0.449	0.440	0.458	0.431	0.449	308,992	0.4397	0.00%
2014-09-23	0	0.510	0.510	0.520	0.510	0.510	152,000	77,520	0.5100	0.449	0.449	0.458	0.449	0.449	172,672	0.4489	0.00%
2014-09-22	0	0.510	0.510	0.530	0.510	0.520	1,816,000	927,920	0.5110	0.449	0.449	0.467	0.449	0.458	2,062,978	0.4498	-3.77%
2014-09-19	0	0.530	0.530	0.540	0.520	0.540	1,420,000	753,360	0.5305	0.467	0.467	0.475	0.458	0.475	1,613,121	0.4670	3.92%
2014-09-18	0	0.510	0.510	0.520	0.500	0.530	180,000	91,120	0.5062	0.449	0.449	0.458	0.440	0.467	204,480	0.4456	2.00%
2014-09-17	0	0.500	0.500	0.520	0.500	0.510	140,000	71,000	0.5071	0.440	0.440	0.458	0.440	0.449	159,040	0.4464	-1.96%
2014-09-16	0	0.510	0.510	0.520	0.500	0.540	672,000	345,600	0.5143	0.449	0.449	0.458	0.440	0.475	763,393	0.4527	0.00%
2014-09-15	0	0.510	0.500	0.520	0.500	0.530	344,000	178,120	0.5178	0.449	0.440	0.458	0.440	0.467	390,784	0.4558	-1.92%
2014-09-12	0	0.520	0.520	0.530	0.520	0.530	212,000	111,240	0.5247	0.458	0.458	0.467	0.458	0.467	240,832	0.4619	0.00%
2014-09-11	0	0.520	0.520	0.530	0.520	0.530	352,000	184,440	0.5240	0.458	0.458	0.467	0.458	0.467	399,872	0.4612	1.96%
2014-09-10	0	0.510	0.510	0.530	0.500	0.510	204,000	103,640	0.5080	0.449	0.449	0.467	0.440	0.449	231,744	0.4472	-1.92%
2014-09-08	0	0.520	0.520	0.530	0.500	0.530	252,000	130,240	0.5168	0.458	0.458	0.467	0.440	0.467	286,272	0.4550	-3.70%
2014-09-05	0	0.540	0.510	0.540	0.540	0.540	80,000	43,200	0.5400	0.475	0.449	0.475	0.475	0.475	90,880	0.4754	0.00%
2014-09-04	0	0.540	0.540	0.550	0.530	0.550	220,000	120,440	0.5475	0.475	0.475	0.484	0.467	0.484	249,920	0.4819	0.00%
2014-09-03	0	0.540	0.530	0.540	0.520	0.540	316,000	170,000	0.5380	0.475	0.467	0.475	0.458	0.475	358,976	0.4736	3.85%
2014-09-02	0	0.520	0.520	0.530	0.520	0.520	196,000	101,920	0.5200	0.458	0.458	0.467	0.458	0.458	222,656	0.4577	-1.89%
2014-09-01	0	0.530	0.520	0.540	0.510	0.550	1,180,000	633,640	0.5370	0.467	0.458	0.475	0.449	0.484	1,340,481	0.4727	1.92%
2014-08-29	0	0.520	0.510	0.520	0.520	0.550	1,508,000	803,040	0.5325	0.458	0.449	0.458	0.458	0.484	1,713,090	0.4688	0.00%
2014-08-28	0	0.520	0.510	0.520	0.470	0.530	3,104,000	1,559,160	0.5023	0.458	0.449	0.458	0.414	0.467	3,526,147	0.4422	5.05%
2014-08-27	0	0.495	0.495	0.500	0.495	0.500	448,000	223,980	0.5000	0.436	0.436	0.440	0.436	0.440	508,928	0.4401	-1.00%
2014-08-26	0	0.500	0.495	0.510	0.485	0.500	1,312,000	653,120	0.4978	0.440	0.436	0.449	0.427	0.440	1,490,433	0.4382	-1.96%
2014-08-25	0	0.510	0.495	0.510	-	-	0	0	-	0.449	0.436	0.449	-	-	0	-	0.00%
2014-08-22	0	0.510	0.495	0.510	0.495	0.510	528,000	264,500	0.5009	0.449	0.436	0.449	0.436	0.449	599,809	0.4410	2.00%
2014-08-21	0	0.500	0.490	0.510	0.490	0.500	1,468,000	730,460	0.4976	0.440	0.431	0.449	0.431	0.440	1,667,649	0.4380	-1.96%
2014-08-20	0	0.510	0.495	0.510	0.490	0.510	276,000	138,520	0.5019	0.449	0.436	0.449	0.431	0.449	313,536	0.4418	2.00%
2014-08-19	0	0.500	0.490	0.500	0.480	0.500	2,672,000	1,316,980	0.4929	0.440	0.431	0.440	0.423	0.440	3,035,395	0.4339	2.04%
2014-08-18	0	0.490	0.480	0.490	0.480	0.500	344,000	169,280	0.4921	0.431	0.423	0.431	0.423	0.440	390,784	0.4332	-2.00%
2014-08-15	0	0.500	0.495	0.500	0.490	0.500	1,440,000	717,840	0.4985	0.440	0.436	0.440	0.431	0.440	1,635,841	0.4388	0.00%
2014-08-14	0	0.500	0.495	0.510	0.480	0.500	1,436,000	709,740	0.4942	0.440	0.436	0.449	0.423	0.440	1,631,297	0.4351	2.04%
2014-08-13	0	0.490	0.490	0.495	0.490	0.500	776,000	384,400	0.4954	0.431	0.431	0.436	0.431	0.440	881,537	0.4361	-3.92%
2014-08-12	0	0.510	0.500	0.510	0.470	0.510	9,104,000	4,384,340	0.4816	0.449	0.440	0.449	0.414	0.449	10,342,153	0.4239	4.08%
2014-08-11	0	0.490	0.485	0.495	0.465	0.490	3,308,000	1,604,020	0.4849	0.431	0.427	0.436	0.409	0.431	3,757,891	0.4268	0.00%
2014-08-08	0	0.490	0.485	0.490	0.470	0.500	10,196,000	4,952,300	0.4857	0.431	0.427	0.431	0.414	0.440	11,582,666	0.4276	1.03%
2014-08-07	0	0.485	0.490	0.495	0.460	0.570	17,688,000	8,581,420	0.4852	0.427	0.431	0.436	0.405	0.502	20,093,586	0.4271	-11.82%
2014-08-06	0	0.550	0.540	0.550	0.520	0.550	4,428,000	2,363,040	0.5337	0.484	0.475	0.484	0.458	0.484	5,030,213	0.4698	1.85%
2014-08-05	0	0.540	0.540	0.550	0.540	0.590	3,388,000	1,878,280	0.5544	0.475	0.475	0.484	0.475	0.519	3,848,771	0.4880	-6.90%
2014-08-04	0	0.580	0.570	0.580	0.540	0.620	15,168,000	8,907,360	0.5872	0.511	0.502	0.511	0.475	0.546	17,230,863	0.5169	0.00%
2014-08-01	0	0.580	0.570	0.580	0.530	0.620	30,388,000	17,708,200	0.5827	0.511	0.502	0.511	0.467	0.546	34,520,799	0.5130	9.43%
2014-07-31	0	0.530	0.530	0.540	0.485	0.530	4,788,000	2,431,240	0.5078	0.467	0.467	0.475	0.427	0.467	5,439,173	0.4470	7.07%
2014-07-30	0	0.495	0.490	0.495	0.485	0.510	2,052,000	1,019,280	0.4967	0.436	0.431	0.436	0.427	0.449	2,331,074	0.4373	-2.94%
2014-07-29	0	0.510	0.500	0.510	0.485	0.520	14,332,000	7,141,020	0.4983	0.449	0.440	0.449	0.427	0.458	16,281,167	0.4386	-1.92%
2014-07-28	0	0.520	0.510	0.520	0.435	0.570	33,816,000	17,503,860	0.5176	0.458	0.449	0.458	0.383	0.502	38,415,011	0.4557	18.18%
2014-07-25	0	0.440	0.430	0.440	0.430	0.440	468,000	202,240	0.4321	0.387	0.379	0.387	0.379	0.387	531,648	0.3804	-1.12%
2014-07-24	0	0.445	0.435	0.445	0.435	0.450	252,000	111,120	0.4410	0.392	0.383	0.392	0.383	0.396	286,272	0.3882	0.00%
2014-07-23	0	0.445	0.435	0.445	0.435	0.445	484,000	212,440	0.4389	0.392	0.383	0.392	0.383	0.392	549,824	0.3864	0.00%
2014-07-22	0	0.445	0.435	0.445	0.430	0.450	856,000	373,340	0.4361	0.392	0.383	0.392	0.379	0.396	972,417	0.3839	0.00%
2014-07-21	0	0.445	0.435	0.445	0.430	0.445	112,000	48,960	0.4371	0.392	0.383	0.392	0.379	0.392	127,232	0.3848	0.00%
2014-07-18	0	0.445	0.435	0.445	0.435	0.445	208,000	91,440	0.4396	0.392	0.383	0.392	0.383	0.392	236,288	0.3870	-1.11%
2014-07-17	0	0.450	0.445	0.450	0.435	0.450	872,000	384,480	0.4409	0.396	0.392	0.396	0.383	0.396	990,593	0.3881	0.00%
2014-07-16	0	0.450	0.440	0.450	0.430	0.460	1,676,000	751,620	0.4485	0.396	0.387	0.396	0.379	0.405	1,903,938	0.3948	2.27%
2014-07-15	0	0.440	0.435	0.440	0.430	0.440	404,000	174,260	0.4313	0.387	0.383	0.387	0.379	0.387	458,944	0.3797	0.00%
2014-07-14	0	0.440	0.435	0.450	0.440	0.445	424,000	187,800	0.4429	0.387	0.383	0.396	0.387	0.392	481,664	0.3899	-2.22%
2014-07-11	0	0.450	0.445	0.450	0.435	0.450	692,000	306,340	0.4427	0.396	0.392	0.396	0.383	0.396	786,113	0.3897	1.12%
2014-07-10	0	0.445	0.435	0.445	0.430	0.450	976,000	425,080	0.4355	0.392	0.383	0.392	0.379	0.396	1,108,737	0.3834	1.14%
2014-07-09	0	0.440	0.435	0.445	0.425	0.455	2,512,000	1,107,100	0.4407	0.387	0.383	0.392	0.374	0.401	2,853,635	0.3880	2.33%
2014-07-08	0	0.430	0.430	0.435	0.430	0.435	788,000	341,040	0.4328	0.379	0.379	0.383	0.379	0.383	895,169	0.3810	-1.15%
2014-07-07	0	0.435	0.430	0.435	0.425	0.435	1,336,000	573,940	0.4296	0.383	0.379	0.383	0.374	0.383	1,517,697	0.3782	0.00%
2014-07-04	0	0.435	0.430	0.435	0.425	0.440	3,480,000	1,496,360	0.4300	0.383	0.379	0.383	0.374	0.387	3,953,284	0.3785	1.16%
2014-07-03	0	0.430	0.425	0.430	0.410	0.430	4,452,000	1,868,440	0.4197	0.379	0.374	0.379	0.361	0.379	5,057,477	0.3694	2.38%
2014-07-02	0	0.420	0.415	0.420	0.400	0.425	1,672,000	695,520	0.4160	0.370	0.365	0.370	0.352	0.374	1,899,394	0.3662	2.44%
2014-06-30	0	0.410	0.410	0.420	0.400	0.415	4,004,000	1,629,000	0.4068	0.361	0.361	0.370	0.352	0.365	4,548,548	0.3581	-4.65%
2014-06-27	0	0.430	0.420	0.430	0.405	0.435	2,676,000	1,125,360	0.4205	0.379	0.370	0.379	0.357	0.383	3,039,939	0.3702	2.38%
2014-06-26	0	0.420	0.415	0.425	0.415	0.450	5,300,000	2,293,420	0.4327	0.370	0.365	0.374	0.365	0.396	6,020,805	0.3809	-5.62%
2014-06-25	0	0.445	0.435	0.445	0.430	0.460	4,048,000	1,793,100	0.4430	0.392	0.383	0.392	0.379	0.405	4,598,532	0.3899	-1.11%
2014-06-24	0	0.450	0.445	0.455	0.445	0.450	2,024,000	909,840	0.4495	0.396	0.392	0.401	0.392	0.396	2,299,266	0.3957	1.12%
2014-06-23	0	0.445	0.440	0.450	0.440	0.470	5,512,000	2,475,700	0.4491	0.392	0.387	0.396	0.387	0.414	6,261,638	0.3954	-2.20%
2014-06-20	0	0.455	0.455	0.460	0.455	0.490	7,588,000	3,617,480	0.4767	0.401	0.401	0.405	0.401	0.431	8,619,976	0.4197	-8.08%
2014-06-19	0	0.495	0.490	0.495	0.470	0.530	35,320,000	17,747,340	0.5025	0.436	0.431	0.436	0.414	0.467	40,123,556	0.4423	6.45%
2014-06-18	0	0.465	0.460	0.470	0.460	0.485	8,284,000	3,911,320	0.4722	0.409	0.405	0.414	0.405	0.427	9,410,632	0.4156	-2.11%
2014-06-17	0	0.475	0.470	0.475	0.430	0.510	29,368,000	14,177,520	0.4828	0.418	0.414	0.418	0.379	0.449	33,362,078	0.4250	10.47%
2014-06-16	0	0.430	0.420	0.430	0.420	0.435	1,828,000	780,680	0.4271	0.379	0.370	0.379	0.370	0.383	2,076,610	0.3759	3.61%
2014-06-13	0	0.415	0.405	0.425	0.400	0.415	376,000	153,480	0.4082	0.365	0.357	0.374	0.352	0.365	427,136	0.3593	2.47%
2014-06-12	0	0.405	0.400	0.415	0.405	0.410	180,000	73,400	0.4078	0.357	0.352	0.365	0.357	0.361	204,480	0.3590	-4.71%
2014-06-11	0	0.425	0.410	0.425	0.400	0.425	2,340,000	946,940	0.4047	0.374	0.361	0.374	0.352	0.374	2,658,242	0.3562	1.19%
2014-06-10	0	0.420	0.420	0.435	0.415	0.425	1,464,000	617,340	0.4217	0.370	0.370	0.383	0.365	0.374	1,663,105	0.3712	-1.18%
2014-06-09	0	0.425	0.420	0.430	0.420	0.445	1,956,000	837,740	0.4283	0.374	0.370	0.379	0.370	0.392	2,222,018	0.3770	0.00%
2014-06-06	0	0.425	0.410	0.425	0.415	0.445	2,580,000	1,104,460	0.4281	0.374	0.361	0.374	0.365	0.392	2,930,883	0.3768	-4.49%
2014-06-05	0	0.445	0.450	0.455	0.375	0.460	16,140,000	6,727,820	0.4168	0.392	0.396	0.401	0.330	0.405	18,335,056	0.3669	20.27%
2014-06-04	0	0.370	0.370	0.380	0.365	0.375	4,332,000	1,616,340	0.3731	0.326	0.326	0.335	0.321	0.330	4,921,156	0.3284	2.78%
2014-06-03	0	0.360	0.360	0.370	0.360	0.360	84,000	30,240	0.3600	0.317	0.317	0.326	0.317	0.317	95,424	0.3169	0.00%
2014-05-30	0	0.360	0.360	0.375	0.360	0.360	40,000	14,400	0.3600	0.317	0.317	0.330	0.317	0.317	45,440	0.3169	-1.37%
2014-05-29	0	0.365	0.365	0.375	0.365	0.365	20,000	7,300	0.3650	0.321	0.321	0.330	0.321	0.321	22,720	0.3213	-2.67%
2014-05-28	0	0.375	0.365	0.375	0.365	0.375	360,000	133,420	0.3706	0.330	0.321	0.330	0.321	0.330	408,960	0.3262	4.17%
2014-05-27	0	0.360	0.360	0.370	0.360	0.365	62,000	22,582	0.3642	0.317	0.317	0.326	0.317	0.321	70,432	0.3206	-2.70%
2014-05-26	0	0.370	0.365	0.375	-	-	0	0	-	0.326	0.321	0.330	-	-	0	-	0.00%
2014-05-23	0	0.370	0.370	0.375	0.370	0.375	260,000	96,560	0.3714	0.326	0.326	0.330	0.326	0.330	295,360	0.3269	-1.33%
2014-05-22	0	0.375	0.370	0.375	0.360	0.375	1,320,000	484,960	0.3674	0.330	0.326	0.330	0.317	0.330	1,499,521	0.3234	2.74%
2014-05-21	0	0.365	0.360	0.365	0.355	0.365	1,924,000	688,260	0.3577	0.321	0.317	0.321	0.312	0.321	2,185,666	0.3149	-1.35%
2014-05-20	0	0.370	0.365	0.370	0.365	0.370	20,000	7,320	0.3660	0.326	0.321	0.326	0.321	0.326	22,720	0.3222	0.00%
2014-05-19	0	0.370	0.370	0.375	0.365	0.370	1,962,000	725,800	0.3699	0.326	0.326	0.330	0.321	0.326	2,228,834	0.3256	1.37%
2014-05-16	0	0.365	0.360	0.370	0.360	0.370	1,828,000	666,120	0.3644	0.321	0.317	0.326	0.317	0.326	2,076,610	0.3208	1.39%
2014-05-15	0	0.360	0.355	0.360	-	-	0	0	-	0.317	0.312	0.317	-	-	0	-	0.00%
2014-05-14	0	0.360	0.355	0.360	0.355	0.360	36,000	12,800	0.3556	0.317	0.312	0.317	0.312	0.317	40,896	0.3130	-1.37%
2014-05-13	0	0.365	0.355	0.365	-	-	0	0	-	0.321	0.312	0.321	-	-	0	-	0.00%
2014-05-12	0	0.365	0.360	0.365	0.350	0.365	632,000	225,280	0.3565	0.321	0.317	0.321	0.308	0.321	717,953	0.3138	0.00%
2014-05-09	0	0.365	0.360	0.365	0.360	0.370	372,000	135,820	0.3651	0.321	0.317	0.321	0.317	0.326	422,592	0.3214	2.82%
2014-05-08	0	0.355	0.350	0.355	0.355	0.355	596,000	211,580	0.3550	0.312	0.308	0.312	0.312	0.312	677,057	0.3125	-2.74%
2014-05-07	0	0.365	0.355	0.370	0.360	0.365	44,000	15,860	0.3605	0.321	0.312	0.326	0.317	0.321	49,984	0.3173	2.82%
2014-05-05	0	0.355	0.355	0.365	0.355	0.360	240,000	86,300	0.3596	0.312	0.312	0.321	0.312	0.317	272,640	0.3165	-4.05%
2014-05-02	0	0.370	0.355	0.375	0.370	0.370	188,000	69,560	0.3700	0.326	0.312	0.330	0.326	0.326	213,568	0.3257	0.00%
2014-04-30	0	0.370	0.355	0.370	-	-	0	0	-	0.326	0.312	0.326	-	-	0	-	0.00%
2014-04-29	0	0.370	0.355	0.375	0.350	0.370	100,000	36,600	0.3660	0.326	0.312	0.330	0.308	0.326	113,600	0.3222	1.37%
2014-04-28	0	0.365	0.355	0.365	-	-	0	0	-	0.321	0.312	0.321	-	-	0	-	-1.35%
2014-04-25	0	0.370	0.355	0.375	0.355	0.370	420,000	153,240	0.3649	0.326	0.312	0.330	0.312	0.326	477,120	0.3212	1.37%
2014-04-24	0	0.365	0.365	0.375	0.355	0.365	20,000	7,180	0.3590	0.321	0.321	0.330	0.312	0.321	22,720	0.3160	-1.35%
2014-04-23	0	0.370	0.360	0.375	0.355	0.370	684,000	250,880	0.3668	0.326	0.317	0.330	0.312	0.326	777,025	0.3229	0.00%
2014-04-22	0	0.370	0.355	0.370	-	-	0	0	-	0.326	0.312	0.326	-	-	0	-	0.00%
2014-04-17	0	0.370	0.360	0.375	0.365	0.370	212,000	78,340	0.3695	0.326	0.317	0.330	0.321	0.326	240,832	0.3253	2.78%
2014-04-16	0	0.360	0.360	0.370	0.360	0.370	1,340,000	486,540	0.3631	0.317	0.317	0.326	0.317	0.326	1,522,241	0.3196	2.86%
2014-04-15	0	0.350	0.350	0.360	0.340	0.355	960,000	335,680	0.3497	0.308	0.308	0.317	0.299	0.312	1,090,561	0.3078	-5.41%
2014-04-14	0	0.370	0.360	0.370	0.370	0.370	124,000	45,880	0.3700	0.326	0.317	0.326	0.326	0.326	140,864	0.3257	0.00%
2014-04-11	0	0.370	0.360	0.375	0.370	0.370	140,000	51,800	0.3700	0.326	0.317	0.330	0.326	0.326	159,040	0.3257	2.78%
2014-04-10	0	0.360	0.360	0.375	0.360	0.370	72,000	26,440	0.3672	0.317	0.317	0.330	0.317	0.326	81,792	0.3233	-2.70%
2014-04-09	0	0.370	0.365	0.375	0.365	0.370	236,000	86,820	0.3679	0.326	0.321	0.330	0.321	0.326	268,096	0.3238	1.37%
2014-04-08	0	0.365	0.360	0.365	-	-	64,000	22,720	0.3550	0.321	0.317	0.321	-	-	72,704	0.3125	0.00%
2014-04-07	0	0.365	0.355	0.365	0.365	0.370	220,000	81,300	0.3695	0.321	0.312	0.321	0.321	0.326	249,920	0.3253	1.39%
2014-04-04	0	0.360	0.350	0.375	-	-	0	0	-	0.317	0.308	0.330	-	-	0	-	0.00%
2014-04-03	0	0.360	0.360	0.380	-	-	0	0	-	0.317	0.317	0.335	-	-	0	-	0.00%
2014-04-02	0	0.360	0.360	0.375	0.360	0.370	416,000	150,280	0.3613	0.317	0.317	0.330	0.317	0.326	472,576	0.3180	-1.37%
2014-04-01	0	0.365	0.365	0.375	0.365	0.370	416,000	152,920	0.3676	0.321	0.321	0.330	0.321	0.326	472,576	0.3236	2.82%
2014-03-31	0	0.355	0.355	0.370	0.355	0.355	180,000	63,900	0.3550	0.312	0.312	0.326	0.312	0.312	204,480	0.3125	-4.05%
2014-03-28	0	0.370	0.365	0.375	0.370	0.370	184,000	68,080	0.3700	0.326	0.321	0.330	0.326	0.326	209,024	0.3257	0.00%
2014-03-27	0	0.370	0.355	0.370	0.365	0.380	184,000	67,980	0.3695	0.326	0.312	0.326	0.321	0.335	209,024	0.3252	-2.63%
2014-03-26	0	0.380	0.365	0.380	0.365	0.380	684,000	252,000	0.3684	0.335	0.321	0.335	0.321	0.335	777,025	0.3243	2.70%
2014-03-25	0	0.370	0.360	0.370	0.370	0.370	100,000	37,000	0.3700	0.326	0.317	0.326	0.326	0.326	113,600	0.3257	0.00%
2014-03-24	0	0.370	0.365	0.375	0.370	0.370	200,000	74,000	0.3700	0.326	0.321	0.330	0.326	0.326	227,200	0.3257	0.00%
2014-03-21	0	0.370	0.360	0.375	0.360	0.370	184,000	67,440	0.3665	0.326	0.317	0.330	0.317	0.326	209,024	0.3226	0.00%
2014-03-20	0	0.370	0.370	0.375	0.370	0.380	1,248,000	467,680	0.3747	0.326	0.326	0.330	0.326	0.335	1,417,729	0.3299	-1.33%
2014-03-19	0	0.375	0.370	0.375	0.355	0.375	2,432,000	896,480	0.3686	0.330	0.326	0.330	0.312	0.330	2,762,754	0.3245	5.63%
2014-03-18	0	0.355	0.355	0.365	0.355	0.355	440,000	156,200	0.3550	0.312	0.312	0.321	0.312	0.312	499,840	0.3125	0.00%
2014-03-17	0	0.355	0.345	0.355	0.350	0.355	100,000	35,200	0.3520	0.312	0.304	0.312	0.308	0.312	113,600	0.3099	1.43%
2014-03-14	0	0.350	0.345	0.360	0.340	0.360	1,292,000	448,200	0.3469	0.308	0.304	0.317	0.299	0.317	1,467,713	0.3054	0.00%
2014-03-13	0	0.350	0.350	0.365	0.350	0.355	240,000	85,000	0.3542	0.308	0.308	0.321	0.308	0.312	272,640	0.3118	-1.41%
2014-03-12	0	0.355	0.355	0.360	0.345	0.345	64,000	22,080	0.3450	0.312	0.312	0.317	0.304	0.304	72,704	0.3037	-2.74%
2014-03-11	0	0.365	0.360	0.365	0.355	0.365	760,000	274,080	0.3606	0.321	0.317	0.321	0.312	0.321	863,361	0.3175	5.80%
2014-03-10	0	0.345	0.340	0.360	-	-	0	0	-	0.304	0.299	0.317	-	-	0	-	0.00%
2014-03-07	0	0.345	0.345	0.360	-	-	0	0	-	0.304	0.304	0.317	-	-	0	-	0.00%
2014-03-06	0	0.345	0.345	0.355	0.345	0.345	100,000	34,500	0.3450	0.304	0.304	0.312	0.304	0.304	113,600	0.3037	0.00%
2014-03-05	0	0.345	0.340	0.350	0.345	0.345	84,000	28,980	0.3450	0.304	0.299	0.308	0.304	0.304	95,424	0.3037	0.00%
2014-03-04	0	0.345	0.345	0.355	-	-	0	0	-	0.304	0.304	0.312	-	-	0	-	0.00%
2014-03-03	0	0.345	0.345	0.350	0.345	0.345	52,000	17,940	0.3450	0.304	0.304	0.308	0.304	0.304	59,072	0.3037	-2.82%
2014-02-28	0	0.355	0.345	0.365	-	-	0	0	-	0.312	0.304	0.321	-	-	0	-	0.00%
2014-02-27	0	0.355	0.345	0.355	-	-	0	0	-	0.312	0.304	0.312	-	-	0	-	-1.39%
2014-02-26	0	0.360	0.340	0.360	0.360	0.365	68,000	24,760	0.3641	0.317	0.299	0.317	0.317	0.321	77,248	0.3205	-1.37%
2014-02-25	0	0.365	0.345	0.365	0.350	0.365	244,000	86,260	0.3535	0.321	0.304	0.321	0.308	0.321	277,184	0.3112	4.29%
2014-02-24	0	0.350	0.345	0.360	0.350	0.350	92,000	32,200	0.3500	0.308	0.304	0.317	0.308	0.308	104,512	0.3081	0.00%
2014-02-21	0	0.350	0.350	0.360	-	-	0	0	-	0.308	0.308	0.317	-	-	0	-	0.00%
2014-02-20	0	0.350	0.350	0.360	0.350	0.360	200,000	71,000	0.3550	0.308	0.308	0.317	0.308	0.317	227,200	0.3125	0.00%
2014-02-19	0	0.350	0.350	0.360	0.350	0.350	108,000	37,800	0.3500	0.308	0.308	0.317	0.308	0.308	122,688	0.3081	-1.41%
2014-02-18	0	0.355	0.350	0.365	0.350	0.365	196,000	70,160	0.3580	0.312	0.308	0.321	0.308	0.321	222,656	0.3151	-2.74%
2014-02-17	0	0.365	0.355	0.365	0.360	0.365	272,000	99,220	0.3648	0.321	0.312	0.321	0.317	0.321	308,992	0.3211	1.39%
2014-02-14	0	0.360	0.355	0.365	0.340	0.365	2,588,000	928,600	0.3588	0.317	0.312	0.321	0.299	0.321	2,939,971	0.3159	5.88%
2014-02-13	0	0.340	0.340	0.355	0.340	0.340	80,000	27,200	0.3400	0.299	0.299	0.312	0.299	0.299	90,880	0.2993	0.00%
2014-02-12	0	0.340	0.340	0.360	-	-	0	0	-	0.299	0.299	0.317	-	-	0	-	0.00%
2014-02-11	0	0.340	0.340	0.360	0.340	0.340	20,000	6,800	0.3400	0.299	0.299	0.317	0.299	0.299	22,720	0.2993	-1.45%
2014-02-10	0	0.345	0.345	0.355	0.340	0.345	236,000	80,440	0.3408	0.304	0.304	0.312	0.299	0.304	268,096	0.3000	-1.43%
2014-02-07	0	0.350	0.350	0.360	0.350	0.350	148,000	51,800	0.3500	0.308	0.308	0.317	0.308	0.308	168,128	0.3081	0.00%
2014-02-06	0	0.350	0.345	0.355	0.340	0.350	304,000	105,400	0.3467	0.308	0.304	0.312	0.299	0.308	345,344	0.3052	0.00%
2014-02-05	0	0.350	0.335	0.360	0.350	0.350	72,000	25,200	0.3500	0.308	0.295	0.317	0.308	0.308	81,792	0.3081	0.00%
2014-02-04	0	0.350	0.335	0.350	0.350	0.350	4,000	1,400	0.3500	0.308	0.295	0.308	0.308	0.308	4,544	0.3081	0.00%
2014-01-30	0	0.350	0.335	0.355	0.345	0.350	260,000	90,700	0.3488	0.308	0.295	0.312	0.304	0.308	295,360	0.3071	0.00%
2014-01-29	0	0.350	0.335	0.350	-	-	0	0	-	0.308	0.295	0.308	-	-	0	-	0.00%
2014-01-28	0	0.350	0.330	0.350	0.350	0.350	16,000	5,600	0.3500	0.308	0.290	0.308	0.308	0.308	18,176	0.3081	4.48%
2014-01-27	0	0.335	0.330	0.340	0.330	0.335	704,000	232,340	0.3300	0.295	0.290	0.299	0.290	0.295	799,745	0.2905	-1.47%
2014-01-24	0	0.340	0.335	0.350	-	-	0	0	-	0.299	0.295	0.308	-	-	0	-	0.00%
2014-01-23	0	0.340	0.340	0.350	0.340	0.350	460,000	158,400	0.3443	0.299	0.299	0.308	0.299	0.308	522,560	0.3031	-2.86%
2014-01-22	0	0.350	0.345	0.350	0.340	0.355	668,000	227,680	0.3408	0.308	0.304	0.308	0.299	0.312	758,849	0.3000	-1.41%
2014-01-21	0	0.355	0.340	0.360	-	-	0	0	-	0.312	0.299	0.317	-	-	0	-	0.00%
2014-01-20	0	0.355	0.345	0.360	0.355	0.355	32,000	11,360	0.3550	0.312	0.304	0.317	0.312	0.312	36,352	0.3125	0.00%
2014-01-17	0	0.355	0.355	0.360	0.350	0.355	364,000	127,840	0.3512	0.312	0.312	0.317	0.308	0.312	413,504	0.3092	0.00%
2014-01-16	0	0.355	0.355	0.365	0.355	0.370	848,000	306,520	0.3615	0.312	0.312	0.321	0.312	0.326	963,329	0.3182	-4.05%
2014-01-15	0	0.370	0.365	0.370	0.365	0.370	1,096,000	403,800	0.3684	0.326	0.321	0.326	0.321	0.326	1,245,057	0.3243	1.37%
2014-01-14	0	0.365	0.360	0.365	0.355	0.365	1,680,000	608,540	0.3622	0.321	0.317	0.321	0.312	0.321	1,908,482	0.3189	1.39%
2014-01-13	0	0.360	0.355	0.360	0.340	0.360	3,924,000	1,381,800	0.3521	0.317	0.312	0.317	0.299	0.317	4,457,668	0.3100	7.46%
2014-01-10	0	0.335	0.335	0.340	0.330	0.335	256,000	85,580	0.3343	0.295	0.295	0.299	0.290	0.295	290,816	0.2943	0.00%
2014-01-09	0	0.335	0.335	0.345	0.335	0.335	48,000	16,080	0.3350	0.295	0.295	0.304	0.295	0.295	54,528	0.2949	-2.90%
2014-01-08	0	0.345	0.335	0.345	0.335	0.345	1,013,000	348,340	0.3439	0.304	0.295	0.304	0.295	0.304	1,150,769	0.3027	1.47%
2014-01-07	0	0.340	0.335	0.345	-	-	0	0	-	0.299	0.295	0.304	-	-	0	-	0.00%
2014-01-06	0	0.340	0.330	0.350	0.330	0.340	600,000	203,000	0.3383	0.299	0.290	0.308	0.290	0.299	681,601	0.2978	-4.23%
2014-01-03	0	0.355	0.340	0.355	-	-	0	0	-	0.312	0.299	0.312	-	-	0	-	0.00%
2014-01-02	0	0.355	0.335	0.355	-	-	0	0	-	0.312	0.295	0.312	-	-	0	-	0.00%
2013-12-31	0	0.355	0.335	0.355	-	-	0	0	-	0.312	0.295	0.312	-	-	0	-	0.00%
2013-12-30	0	0.355	0.330	0.355	0.350	0.360	200,000	71,040	0.3552	0.312	0.290	0.312	0.308	0.317	227,200	0.3127	4.41%
2013-12-27	0	0.340	0.335	0.350	0.340	0.345	628,000	214,460	0.3415	0.299	0.295	0.308	0.299	0.304	713,409	0.3006	3.03%
2013-12-24	0	0.330	0.330	0.340	0.330	0.340	216,000	71,720	0.3320	0.290	0.290	0.299	0.290	0.299	245,376	0.2923	0.00%
2013-12-23	0	0.330	0.330	0.340	-	-	0	0	-	0.290	0.290	0.299	-	-	0	-	0.00%
2013-12-20	0	0.330	0.330	0.335	0.325	0.335	568,000	187,420	0.3300	0.290	0.290	0.295	0.286	0.295	645,249	0.2905	-2.94%
2013-12-19	0	0.340	0.335	0.340	0.340	0.340	360,000	122,400	0.3400	0.299	0.295	0.299	0.299	0.299	408,960	0.2993	0.00%
2013-12-18	0	0.340	0.340	0.345	0.340	0.340	288,000	97,920	0.3400	0.299	0.299	0.304	0.299	0.299	327,168	0.2993	0.00%
2013-12-17	0	0.340	0.340	0.345	0.340	0.340	156,000	53,040	0.3400	0.299	0.299	0.304	0.299	0.299	177,216	0.2993	0.00%
2013-12-16	0	0.340	0.340	0.345	0.335	0.345	492,000	166,000	0.3374	0.299	0.299	0.304	0.295	0.304	558,913	0.2970	0.00%
2013-12-13	0	0.340	0.330	0.345	0.340	0.340	96,000	32,640	0.3400	0.299	0.290	0.304	0.299	0.299	109,056	0.2993	0.00%
2013-12-12	0	0.340	0.340	0.345	0.340	0.340	40,000	13,600	0.3400	0.299	0.299	0.304	0.299	0.299	45,440	0.2993	0.00%
2013-12-11	0	0.340	0.340	0.345	0.340	0.345	1,096,000	373,800	0.3411	0.299	0.299	0.304	0.299	0.304	1,245,057	0.3002	0.00%
2013-12-10	0	0.340	0.340	0.345	0.340	0.345	244,000	83,680	0.3430	0.299	0.299	0.304	0.299	0.304	277,184	0.3019	-1.45%
2013-12-09	0	0.345	0.340	0.355	0.345	0.345	100,000	34,500	0.3450	0.304	0.299	0.312	0.304	0.304	113,600	0.3037	0.00%
2013-12-06	0	0.345	0.340	0.350	0.345	0.355	980,000	340,820	0.3478	0.304	0.299	0.308	0.304	0.312	1,113,281	0.3061	1.47%
2013-12-05	0	0.340	0.340	0.345	0.340	0.345	708,000	241,160	0.3406	0.299	0.299	0.304	0.299	0.304	804,289	0.2998	0.00%
2013-12-04	0	0.340	0.340	0.345	0.330	0.345	1,228,000	414,440	0.3375	0.299	0.299	0.304	0.290	0.304	1,395,009	0.2971	1.49%
2013-12-03	0	0.335	0.330	0.335	0.330	0.340	480,000	159,140	0.3315	0.295	0.290	0.295	0.290	0.299	545,280	0.2918	0.00%
2013-12-02	0	0.335	0.330	0.335	0.325	0.350	2,496,000	833,900	0.3341	0.295	0.290	0.295	0.286	0.308	2,835,459	0.2941	-5.63%
2013-11-29	0	0.355	0.350	0.355	0.345	0.355	200,000	70,000	0.3500	0.312	0.308	0.312	0.304	0.312	227,200	0.3081	1.43%
2013-11-28	0	0.350	0.350	0.360	0.345	0.350	212,000	74,140	0.3497	0.308	0.308	0.317	0.304	0.308	240,832	0.3078	0.00%
2013-11-27	0	0.350	0.350	0.355	0.345	0.350	348,000	121,620	0.3495	0.308	0.308	0.312	0.304	0.308	395,328	0.3076	1.45%
2013-11-26	0	0.345	0.345	0.350	0.340	0.345	788,000	269,900	0.3425	0.304	0.304	0.308	0.299	0.304	895,169	0.3015	0.00%
2013-11-25	0	0.345	0.340	0.350	0.345	0.350	800,000	278,400	0.3480	0.304	0.299	0.308	0.304	0.308	908,801	0.3063	-2.82%
2013-11-22	0	0.355	0.345	0.355	0.345	0.360	484,000	170,300	0.3519	0.312	0.304	0.312	0.304	0.317	549,824	0.3097	1.43%
2013-11-21	0	0.350	0.340	0.350	0.350	0.350	16,000	5,600	0.3500	0.308	0.299	0.308	0.308	0.308	18,176	0.3081	2.94%
2013-11-20	0	0.340	0.340	0.345	-	-	0	0	-	0.299	0.299	0.304	-	-	0	-	0.00%
2013-11-19	0	0.340	0.340	0.360	0.340	0.340	284,000	96,560	0.3400	0.299	0.299	0.317	0.299	0.299	322,624	0.2993	0.00%
2013-11-18	0	0.340	0.340	0.350	0.340	0.340	272,000	92,480	0.3400	0.299	0.299	0.308	0.299	0.299	308,992	0.2993	0.00%
2013-11-15	0	0.340	0.335	0.350	0.340	0.340	8,000	2,720	0.3400	0.299	0.295	0.308	0.299	0.299	9,088	0.2993	1.49%
2013-11-14	0	0.335	0.335	0.350	0.335	0.340	356,000	119,660	0.3361	0.295	0.295	0.308	0.295	0.299	404,416	0.2959	0.00%
2013-11-13	0	0.335	0.335	0.345	0.335	0.345	384,000	129,740	0.3379	0.295	0.295	0.304	0.295	0.304	436,224	0.2974	1.52%
2013-11-12	0	0.330	0.330	0.335	0.330	0.335	352,000	116,660	0.3314	0.290	0.290	0.295	0.290	0.295	399,872	0.2917	-2.94%
2013-11-11	0	0.340	0.340	0.350	0.330	0.340	792,000	267,880	0.3382	0.299	0.299	0.308	0.290	0.299	899,713	0.2977	-1.45%
2013-11-08	0	0.345	0.345	0.350	0.340	0.350	568,000	196,700	0.3463	0.304	0.304	0.308	0.299	0.308	645,249	0.3048	1.47%
2013-11-07	0	0.340	0.340	0.350	0.340	0.350	248,000	86,120	0.3473	0.299	0.299	0.308	0.299	0.308	281,728	0.3057	-1.45%
2013-11-06	0	0.345	0.340	0.345	0.345	0.350	648,300	224,045	0.3456	0.304	0.299	0.304	0.304	0.308	736,469	0.3042	0.00%
2013-11-05	0	0.345	0.345	0.350	0.345	0.345	216,000	74,520	0.3450	0.304	0.304	0.308	0.304	0.304	245,376	0.3037	0.00%
2013-11-04	0	0.345	0.345	0.350	0.340	0.350	168,000	58,740	0.3496	0.304	0.304	0.308	0.299	0.308	190,848	0.3078	0.00%
2013-11-01	0	0.345	0.340	0.350	0.345	0.350	580,000	201,700	0.3478	0.304	0.299	0.308	0.304	0.308	658,881	0.3061	-2.82%
2013-10-31	0	0.355	0.340	0.355	0.345	0.355	684,000	237,340	0.3470	0.312	0.299	0.312	0.304	0.312	777,025	0.3054	2.90%
2013-10-30	0	0.345	0.345	0.355	0.345	0.345	304,000	105,580	0.3473	0.304	0.304	0.312	0.304	0.304	345,344	0.3057	-2.82%
2013-10-29	0	0.355	0.340	0.355	0.340	0.355	384,000	134,420	0.3501	0.312	0.299	0.312	0.299	0.312	436,224	0.3081	1.43%
2013-10-28	0	0.350	0.350	0.355	0.345	0.350	208,000	72,700	0.3495	0.308	0.308	0.312	0.304	0.308	236,288	0.3077	1.45%
2013-10-25	0	0.345	0.335	0.345	0.335	0.355	896,000	302,180	0.3373	0.304	0.295	0.304	0.295	0.312	1,017,857	0.2969	0.00%
2013-10-24	0	0.345	0.335	0.345	0.345	0.345	292,000	100,740	0.3450	0.304	0.295	0.304	0.304	0.304	331,712	0.3037	1.47%
2013-10-23	0	0.340	0.335	0.345	0.335	0.345	520,000	177,660	0.3417	0.299	0.295	0.304	0.295	0.304	590,721	0.3008	-1.45%
2013-10-22	0	0.345	0.335	0.345	0.330	0.345	770,000	260,590	0.3384	0.304	0.295	0.304	0.290	0.304	874,721	0.2979	2.99%
2013-10-21	0	0.335	0.330	0.345	0.335	0.345	1,008,000	340,480	0.3378	0.295	0.290	0.304	0.295	0.304	1,145,089	0.2973	-1.47%
2013-10-18	0	0.340	0.335	0.350	0.340	0.340	360,000	122,400	0.3400	0.299	0.295	0.308	0.299	0.299	408,960	0.2993	-1.45%
2013-10-17	0	0.345	0.345	0.350	0.340	0.345	484,000	164,860	0.3406	0.304	0.304	0.308	0.299	0.304	549,824	0.2998	1.47%
2013-10-16	0	0.340	0.335	0.350	0.340	0.350	1,472,000	507,760	0.3449	0.299	0.295	0.308	0.299	0.308	1,672,194	0.3036	-4.23%
2013-10-15	0	0.355	0.350	0.360	-	-	0	0	-	0.312	0.308	0.317	-	-	0	-	0.00%
2013-10-11	0	0.355	0.355	0.360	0.350	0.360	280,000	98,400	0.3514	0.312	0.312	0.317	0.308	0.317	318,080	0.3094	-1.39%
2013-10-10	0	0.360	0.350	0.365	0.360	0.360	320,000	115,200	0.3600	0.317	0.308	0.321	0.317	0.317	363,520	0.3169	2.86%
2013-10-09	0	0.350	0.345	0.355	0.350	0.355	1,144,000	401,400	0.3509	0.308	0.304	0.312	0.308	0.312	1,299,585	0.3089	-1.41%
2013-10-08	0	0.355	0.355	0.360	0.350	0.360	832,000	294,300	0.3537	0.312	0.312	0.317	0.308	0.317	945,153	0.3114	0.00%
2013-10-07	0	0.355	0.350	0.360	0.340	0.365	288,000	100,020	0.3473	0.312	0.308	0.317	0.299	0.321	327,168	0.3057	0.00%
2013-10-04	0	0.355	0.345	0.360	0.355	0.355	64,000	22,720	0.3550	0.312	0.304	0.317	0.312	0.312	72,704	0.3125	0.00%
2013-10-03	0	0.355	0.350	0.370	-	-	12,000	4,200	0.3500	0.312	0.308	0.326	-	-	13,632	0.3081	0.00%
2013-10-02	0	0.355	0.340	0.355	-	-	0	0	-	0.312	0.299	0.312	-	-	0	-	0.00%
2013-09-30	0	0.355	0.335	0.355	0.355	0.355	16,000	5,680	0.3550	0.312	0.295	0.312	0.312	0.312	18,176	0.3125	1.43%
2013-09-27	0	0.350	0.350	0.355	-	-	0	0	-	0.308	0.308	0.312	-	-	0	-	0.00%
2013-09-26	0	0.350	0.350	0.355	0.350	0.350	280,000	98,000	0.3500	0.308	0.308	0.312	0.308	0.308	318,080	0.3081	-1.41%
2013-09-25	0	0.355	0.350	0.360	0.355	0.355	60,000	21,300	0.3550	0.312	0.308	0.317	0.312	0.312	68,160	0.3125	1.43%
2013-09-24	0	0.350	0.350	0.360	0.350	0.355	480,000	168,400	0.3508	0.308	0.308	0.317	0.308	0.312	545,280	0.3088	0.00%
2013-09-23	0	0.350	0.350	0.355	0.350	0.350	96,000	33,600	0.3500	0.308	0.308	0.312	0.308	0.308	109,056	0.3081	0.00%
2013-09-19	0	0.350	0.350	0.360	0.350	0.350	348,000	121,800	0.3500	0.308	0.308	0.317	0.308	0.308	395,328	0.3081	-1.41%
2013-09-18	0	0.355	0.345	0.355	0.360	0.360	4,000	1,440	0.3600	0.312	0.304	0.312	0.317	0.317	4,544	0.3169	-1.39%
2013-09-17	0	0.360	0.345	0.360	0.360	0.360	28,000	10,080	0.3600	0.317	0.304	0.317	0.317	0.317	31,808	0.3169	1.41%
2013-09-16	0	0.355	0.345	0.360	-	-	0	0	-	0.312	0.304	0.317	-	-	0	-	0.00%
2013-09-13	0	0.355	0.355	0.365	0.345	0.345	20,000	6,900	0.3450	0.312	0.312	0.321	0.304	0.304	22,720	0.3037	0.00%
2013-09-12	0	0.355	0.355	0.365	0.350	0.350	60,000	21,000	0.3500	0.312	0.312	0.321	0.308	0.308	68,160	0.3081	2.90%
2013-09-11	0	0.345	0.345	0.350	0.345	0.350	124,000	43,080	0.3474	0.304	0.304	0.308	0.304	0.308	140,864	0.3058	-1.43%
2013-09-10	0	0.350	0.345	0.350	0.350	0.365	120,000	42,660	0.3555	0.308	0.304	0.308	0.308	0.321	136,320	0.3129	0.00%
2013-09-09	0	0.350	0.340	0.360	-	-	0	0	-	0.308	0.299	0.317	-	-	0	-	0.00%
2013-09-06	0	0.350	0.335	0.355	-	-	0	0	-	0.308	0.295	0.312	-	-	0	-	0.00%
2013-09-05	0	0.350	0.355	0.360	0.335	0.350	24,000	8,100	0.3375	0.308	0.312	0.317	0.295	0.308	27,264	0.2971	0.00%
2013-09-04	0	0.350	0.340	0.350	0.350	0.350	44,000	15,400	0.3500	0.308	0.299	0.308	0.308	0.308	49,984	0.3081	0.00%
2013-09-03	0	0.350	0.350	0.360	0.330	0.330	8,000	2,640	0.3300	0.308	0.308	0.317	0.290	0.290	9,088	0.2905	1.45%
2013-09-02	0	0.345	0.330	0.360	-	-	0	0	-	0.304	0.290	0.317	-	-	0	-	0.00%
2013-08-30	0	0.345	0.345	0.350	0.330	0.340	12,000	4,000	0.3333	0.304	0.304	0.308	0.290	0.299	13,632	0.2934	0.00%
2013-08-29	0	0.345	0.345	0.350	0.330	0.350	280,000	93,700	0.3346	0.304	0.304	0.308	0.290	0.308	318,080	0.2946	-1.43%
2013-08-28	0	0.350	0.340	0.355	0.350	0.350	478,000	167,300	0.3500	0.308	0.299	0.312	0.308	0.308	543,008	0.3081	1.45%
2013-08-27	0	0.345	0.345	0.350	0.345	0.345	60,000	20,700	0.3450	0.304	0.304	0.308	0.304	0.304	68,160	0.3037	-1.43%
2013-08-26	0	0.350	0.335	0.360	-	-	0	0	-	0.308	0.295	0.317	-	-	0	-	0.00%
2013-08-23	0	0.350	0.335	0.370	-	-	0	0	-	0.308	0.295	0.326	-	-	0	-	0.00%
2013-08-22	0	0.350	0.335	0.350	-	-	0	0	-	0.308	0.295	0.308	-	-	0	-	0.00%
2013-08-21	0	0.350	0.345	0.360	-	-	0	0	-	0.308	0.304	0.317	-	-	0	-	0.00%
2013-08-20	0	0.350	0.345	0.360	0.350	0.350	144,000	50,400	0.3500	0.308	0.304	0.317	0.308	0.308	163,584	0.3081	-2.78%
2013-08-19	0	0.360	0.345	0.360	0.340	0.360	88,000	30,040	0.3414	0.317	0.304	0.317	0.299	0.317	99,968	0.3005	2.86%
2013-08-16	0	0.350	0.340	0.350	0.340	0.350	308,000	105,800	0.3435	0.308	0.299	0.308	0.299	0.308	349,888	0.3024	0.00%
2013-08-15	0	0.350	0.350	0.360	0.350	0.360	692,000	243,800	0.3523	0.308	0.308	0.317	0.308	0.317	786,113	0.3101	-2.78%
2013-08-13	0	0.360	0.350	0.360	-	-	0	0	-	0.317	0.308	0.317	-	-	0	-	-1.91%
2013-08-12	0	0.367	0.355	0.370	-	-	0	0	-	0.323	0.312	0.326	-	-	0	-	0.05%
2013-08-09	0	0.375	0.360	0.375	0.360	0.375	216,000	78,740	0.3645	0.323	0.310	0.323	0.310	0.323	250,862	0.3139	1.35%
2013-08-08	0	0.370	0.350	0.370	-	-	0	0	-	0.319	0.301	0.319	-	-	0	-	0.00%
2013-08-07	0	0.370	0.375	0.380	0.350	0.370	404,000	141,500	0.3502	0.319	0.323	0.327	0.301	0.319	469,204	0.3016	-1.33%
2013-08-06	0	0.375	0.375	0.380	0.350	0.350	12,000	4,200	0.3500	0.323	0.323	0.327	0.301	0.301	13,937	0.3014	1.35%
2013-08-05	0	0.370	0.350	0.370	-	-	0	0	-	0.319	0.301	0.319	-	-	0	-	0.00%
2013-08-02	0	0.370	0.370	0.375	0.360	0.360	8,000	2,880	0.3600	0.319	0.319	0.323	0.310	0.310	9,291	0.3100	-2.63%
2013-08-01	0	0.380	0.360	0.380	0.365	0.390	80,000	29,300	0.3663	0.327	0.310	0.327	0.314	0.336	92,912	0.3154	4.11%
2013-07-31	0	0.365	0.365	0.370	0.360	0.360	40,000	14,400	0.3600	0.314	0.314	0.319	0.310	0.310	46,456	0.3100	4.29%
2013-07-30	0	0.350	0.350	0.360	0.350	0.360	72,000	25,320	0.3517	0.301	0.301	0.310	0.301	0.310	83,621	0.3028	-7.89%
2013-07-29	0	0.380	0.360	0.380	-	-	0	0	-	0.327	0.310	0.327	-	-	0	-	0.00%
2013-07-26	0	0.380	0.360	0.385	-	-	0	0	-	0.327	0.310	0.331	-	-	0	-	0.00%
2013-07-25	0	0.380	0.380	0.390	0.360	0.360	4,000	1,440	0.3600	0.327	0.327	0.336	0.310	0.310	4,646	0.3100	0.00%
2013-07-24	0	0.380	0.360	0.385	0.360	0.380	60,000	21,880	0.3647	0.327	0.310	0.331	0.310	0.327	69,684	0.3140	7.04%
2013-07-23	0	0.355	0.340	0.360	0.340	0.355	148,000	51,880	0.3505	0.306	0.293	0.310	0.293	0.306	171,887	0.3018	0.00%
2013-07-22	0	0.355	0.350	0.360	-	-	0	0	-	0.306	0.301	0.310	-	-	0	-	0.00%
2013-07-19	0	0.355	0.350	0.365	-	-	0	0	-	0.306	0.301	0.314	-	-	0	-	0.00%
2013-07-18	0	0.355	0.350	0.360	0.345	0.355	168,000	58,740	0.3496	0.306	0.301	0.310	0.297	0.306	195,115	0.3011	1.43%
2013-07-17	0	0.350	0.330	0.360	-	-	0	0	-	0.301	0.284	0.310	-	-	0	-	0.00%
2013-07-16	0	0.350	0.330	0.360	-	-	0	0	-	0.301	0.284	0.310	-	-	0	-	0.00%
2013-07-15	0	0.350	0.340	0.360	-	-	0	0	-	0.301	0.293	0.310	-	-	0	-	0.00%
2013-07-12	0	0.350	0.340	0.360	-	-	0	0	-	0.301	0.293	0.310	-	-	0	-	0.00%
2013-07-11	0	0.350	0.335	0.350	0.340	0.350	60,000	20,440	0.3407	0.301	0.288	0.301	0.293	0.301	69,684	0.2933	0.00%
2013-07-10	0	0.350	0.340	0.350	-	-	0	0	-	0.301	0.293	0.301	-	-	0	-	0.00%
2013-07-09	0	0.350	0.335	0.350	-	-	0	0	-	0.301	0.288	0.301	-	-	0	-	0.00%
2013-07-08	0	0.350	0.350	0.355	0.335	0.340	220,000	74,660	0.3394	0.301	0.301	0.306	0.288	0.293	255,507	0.2922	-1.41%
2013-07-05	0	0.355	0.345	0.365	-	-	0	0	-	0.306	0.297	0.314	-	-	0	-	0.00%
2013-07-04	0	0.355	0.345	0.355	0.340	0.355	372,000	129,180	0.3473	0.306	0.297	0.306	0.293	0.306	432,040	0.2990	0.00%
2013-07-03	0	0.355	0.355	0.365	0.355	0.365	124,000	44,060	0.3553	0.306	0.306	0.314	0.306	0.314	144,013	0.3059	-4.05%
2013-07-02	0	0.370	0.370	0.380	0.370	0.385	1,092,000	411,260	0.3766	0.319	0.319	0.327	0.319	0.331	1,268,245	0.3243	-11.90%
2013-06-28	0	0.420	0.390	0.420	0.400	0.420	264,000	107,600	0.4076	0.362	0.336	0.362	0.344	0.362	306,609	0.3509	2.44%
2013-06-27	0	0.410	0.415	0.420	0.400	0.410	124,000	49,680	0.4006	0.353	0.357	0.362	0.344	0.353	144,013	0.3450	2.50%
2013-06-26	0	0.400	0.380	0.405	0.390	0.400	140,000	55,720	0.3980	0.344	0.327	0.349	0.336	0.344	162,596	0.3427	2.56%
2013-06-25	0	0.390	0.385	0.395	0.390	0.395	408,000	160,460	0.3933	0.336	0.331	0.340	0.336	0.340	473,850	0.3386	-2.50%
2013-06-24	0	0.400	0.390	0.410	0.400	0.400	520,000	208,000	0.4000	0.344	0.336	0.353	0.344	0.344	603,926	0.3444	-2.44%
2013-06-21	0	0.410	0.400	0.410	0.415	0.420	164,000	68,680	0.4188	0.353	0.344	0.353	0.357	0.362	190,469	0.3606	-2.38%
2013-06-20	0	0.420	0.390	0.420	0.420	0.420	44,000	18,480	0.4200	0.362	0.336	0.362	0.362	0.362	51,101	0.3616	0.00%
2013-06-19	0	0.420	0.400	0.420	-	-	0	0	-	0.362	0.344	0.362	-	-	0	-	0.00%
2013-06-18	0	0.420	0.410	0.420	-	-	0	0	-	0.362	0.353	0.362	-	-	0	-	0.00%
2013-06-17	0	0.420	0.410	0.420	-	-	0	0	-	0.362	0.353	0.362	-	-	0	-	0.00%
2013-06-14	0	0.420	0.420	0.425	0.400	0.450	84,000	35,180	0.4188	0.362	0.362	0.366	0.344	0.387	97,557	0.3606	0.00%
2013-06-13	0	0.420	0.420	0.425	0.405	0.430	100,000	40,800	0.4080	0.362	0.362	0.366	0.349	0.370	116,140	0.3513	-1.18%
2013-06-11	0	0.425	0.415	0.425	0.425	0.425	164,000	69,700	0.4250	0.366	0.357	0.366	0.366	0.366	190,469	0.3659	0.00%
2013-06-10	0	0.425	0.375	0.425	0.425	0.425	8,000	3,400	0.4250	0.366	0.323	0.366	0.366	0.366	9,291	0.3659	0.00%
2013-06-07	0	0.425	0.425	0.430	0.415	0.415	88,000	36,520	0.4150	0.366	0.366	0.370	0.357	0.357	102,203	0.3573	-1.16%
2013-06-06	0	0.430	0.430	0.435	0.415	0.440	208,000	91,320	0.4390	0.370	0.370	0.375	0.357	0.379	241,571	0.3780	-1.15%
2013-06-05	0	0.435	0.415	0.435	0.415	0.435	44,000	18,680	0.4245	0.375	0.357	0.375	0.357	0.375	51,101	0.3655	3.57%
2013-06-04	0	0.420	0.410	0.420	0.420	0.430	316,000	134,680	0.4262	0.362	0.353	0.362	0.362	0.370	367,001	0.3670	-4.55%
2013-06-03	0	0.440	0.430	0.450	0.430	0.460	544,000	237,540	0.4367	0.379	0.370	0.387	0.370	0.396	631,800	0.3760	-4.35%
2013-05-31	0	0.460	0.450	0.460	0.425	0.460	736,000	323,260	0.4392	0.396	0.387	0.396	0.366	0.396	854,788	0.3782	8.24%
2013-05-30	0	0.425	0.420	0.430	0.410	0.425	760,000	314,920	0.4144	0.366	0.362	0.370	0.353	0.366	882,662	0.3568	6.25%
2013-05-29	0	0.400	0.395	0.405	0.400	0.400	292,000	116,800	0.4000	0.344	0.340	0.349	0.344	0.344	339,128	0.3444	-1.23%
2013-05-28	0	0.405	0.405	0.410	0.390	0.405	472,000	190,180	0.4029	0.349	0.349	0.353	0.336	0.349	548,179	0.3469	2.53%
2013-05-27	0	0.395	0.395	0.405	0.395	0.410	144,000	57,700	0.4007	0.340	0.340	0.349	0.340	0.353	167,241	0.3450	-3.66%
2013-05-24	0	0.410	0.405	0.410	0.390	0.420	756,000	311,460	0.4120	0.353	0.349	0.353	0.336	0.362	878,016	0.3547	5.13%
2013-05-23	0	0.390	0.390	0.395	0.380	0.380	456,000	173,280	0.3800	0.336	0.336	0.340	0.327	0.327	529,597	0.3272	1.30%
2013-05-22	0	0.385	0.385	0.390	0.380	0.380	60,000	22,800	0.3800	0.331	0.331	0.336	0.327	0.327	69,684	0.3272	-3.75%
2013-05-21	0	0.400	0.380	0.400	-	-	0	0	-	0.344	0.327	0.344	-	-	0	-	0.00%
2013-05-20	0	0.400	0.390	0.405	0.390	0.400	680,000	270,320	0.3975	0.344	0.336	0.349	0.336	0.344	789,750	0.3423	2.56%
2013-05-16	0	0.390	0.390	0.395	0.380	0.380	28,000	10,640	0.3800	0.336	0.336	0.340	0.327	0.327	32,519	0.3272	1.30%
2013-05-15	0	0.385	0.385	0.390	0.380	0.380	12,000	4,560	0.3800	0.331	0.331	0.336	0.327	0.327	13,937	0.3272	-2.53%
2013-05-14	0	0.395	0.390	0.395	0.385	0.395	232,000	89,800	0.3871	0.340	0.336	0.340	0.331	0.340	269,444	0.3333	2.60%
2013-05-13	0	0.385	0.375	0.385	-	-	0	0	-	0.331	0.323	0.331	-	-	0	-	-1.28%
2013-05-10	0	0.390	0.385	0.395	0.375	0.400	580,000	225,120	0.3881	0.336	0.331	0.340	0.323	0.344	673,610	0.3342	2.63%
2013-05-09	0	0.380	0.375	0.385	-	-	0	0	-	0.327	0.323	0.331	-	-	0	-	0.00%
2013-05-08	0	0.380	0.380	0.390	0.380	0.380	100,000	38,000	0.3800	0.327	0.327	0.336	0.327	0.327	116,140	0.3272	-1.30%
2013-05-07	0	0.385	0.380	0.385	0.370	0.390	1,492,000	563,520	0.3777	0.331	0.327	0.331	0.319	0.336	1,732,804	0.3252	4.05%
2013-05-06	0	0.370	0.360	0.370	0.360	0.370	2,196,000	807,560	0.3677	0.319	0.310	0.319	0.310	0.319	2,550,428	0.3166	0.00%
2013-05-03	0	0.370	0.360	0.370	-	-	0	0	-	0.319	0.310	0.319	-	-	0	-	0.00%
2013-05-02	0	0.370	0.360	0.380	-	-	0	0	-	0.319	0.310	0.327	-	-	0	-	0.00%
2013-04-30	0	0.370	0.355	0.380	-	-	0	0	-	0.319	0.306	0.327	-	-	0	-	0.00%
2013-04-29	0	0.370	0.360	0.380	-	-	0	0	-	0.319	0.310	0.327	-	-	0	-	0.00%
2013-04-26	0	0.370	0.355	0.380	-	-	0	0	-	0.319	0.306	0.327	-	-	0	-	0.00%
2013-04-25	0	0.370	0.350	0.375	0.370	0.370	4,000	1,480	0.3700	0.319	0.301	0.323	0.319	0.319	4,646	0.3186	2.78%
2013-04-24	0	0.360	0.360	0.380	0.360	0.365	80,000	29,020	0.3628	0.310	0.310	0.327	0.310	0.314	92,912	0.3123	-2.70%
2013-04-23	0	0.370	0.365	0.380	-	-	0	0	-	0.319	0.314	0.327	-	-	0	-	0.00%
2013-04-22	0	0.370	0.365	0.380	-	-	0	0	-	0.319	0.314	0.327	-	-	0	-	0.00%
2013-04-19	0	0.370	0.365	0.375	0.370	0.370	24,000	8,980	0.3742	0.319	0.314	0.323	0.319	0.319	27,874	0.3222	1.37%
2013-04-18	0	0.365	0.360	0.370	-	-	0	0	-	0.314	0.310	0.319	-	-	0	-	0.00%
2013-04-17	0	0.365	0.365	0.370	0.360	0.370	84,000	30,660	0.3650	0.314	0.314	0.319	0.310	0.319	97,557	0.3143	0.00%
2013-04-16	0	0.365	0.365	0.370	0.360	0.370	36,000	13,120	0.3644	0.314	0.314	0.319	0.310	0.319	41,810	0.3138	-2.67%
2013-04-15	0	0.375	0.370	0.380	-	-	80,000	29,600	0.3700	0.323	0.319	0.327	-	-	92,912	0.3186	0.00%
2013-04-12	0	0.375	0.370	0.385	0.375	0.375	72,000	27,000	0.3750	0.323	0.319	0.331	0.323	0.323	83,621	0.3229	0.00%
2013-04-11	0	0.375	0.375	0.380	0.370	0.375	196,000	73,100	0.3730	0.323	0.323	0.327	0.319	0.323	227,634	0.3211	1.35%
2013-04-10	0	0.370	0.370	0.380	0.370	0.370	80,000	29,600	0.3700	0.319	0.319	0.327	0.319	0.319	92,912	0.3186	0.00%
2013-04-09	0	0.370	0.370	0.375	0.370	0.370	60,000	22,200	0.3700	0.319	0.319	0.323	0.319	0.319	69,684	0.3186	1.37%
2013-04-08	0	0.365	0.360	0.370	0.365	0.365	4,000	1,460	0.3650	0.314	0.310	0.319	0.314	0.314	4,646	0.3143	1.39%
2013-04-05	0	0.360	0.360	0.365	0.360	0.360	284,000	102,240	0.3600	0.310	0.310	0.314	0.310	0.310	329,837	0.3100	-4.00%
2013-04-03	0	0.375	0.370	0.385	-	-	0	0	-	0.323	0.319	0.331	-	-	0	-	0.00%
2013-04-02	0	0.375	0.375	0.380	0.365	0.365	44,000	16,060	0.3650	0.323	0.323	0.327	0.314	0.314	51,101	0.3143	1.35%
2013-03-28	0	0.370	0.370	0.375	0.350	0.355	24,000	8,460	0.3525	0.319	0.319	0.323	0.301	0.306	27,874	0.3035	0.00%
2013-03-27	0	0.370	0.365	0.380	-	-	0	0	-	0.319	0.314	0.327	-	-	0	-	0.00%
2013-03-26	0	0.370	0.360	0.380	-	-	0	0	-	0.319	0.310	0.327	-	-	0	-	0.00%
2013-03-25	0	0.370	0.370	0.375	0.355	0.355	16,000	5,920	0.3700	0.319	0.319	0.323	0.306	0.306	18,582	0.3186	2.78%
2013-03-22	0	0.360	0.355	0.375	0.345	0.365	100,000	35,300	0.3530	0.310	0.306	0.323	0.297	0.314	116,140	0.3039	-5.26%
2013-03-21	0	0.380	0.365	0.390	-	-	0	0	-	0.327	0.314	0.336	-	-	0	-	0.00%
2013-03-20	0	0.380	0.365	0.390	-	-	0	0	-	0.327	0.314	0.336	-	-	0	-	0.00%
2013-03-19	0	0.380	0.360	0.380	0.345	0.420	92,000	34,520	0.3752	0.327	0.310	0.327	0.297	0.362	106,849	0.3231	2.70%
2013-03-18	0	0.370	0.370	0.375	0.365	0.365	4,000	1,460	0.3650	0.319	0.319	0.323	0.314	0.314	4,646	0.3143	-2.63%
2013-03-15	0	0.380	0.370	0.390	-	-	0	0	-	0.327	0.319	0.336	-	-	0	-	0.00%
2013-03-14	0	0.380	0.370	0.380	0.360	0.380	444,000	164,640	0.3708	0.327	0.319	0.327	0.310	0.327	515,660	0.3193	-3.80%
2013-03-13	0	0.395	0.375	0.395	-	-	0	0	-	0.340	0.323	0.340	-	-	0	-	0.00%
2013-03-12	0	0.395	0.400	0.410	0.375	0.385	96,000	36,480	0.3800	0.340	0.344	0.353	0.323	0.331	111,494	0.3272	1.28%
2013-03-11	0	0.390	0.375	0.395	0.390	0.390	56,000	21,840	0.3900	0.336	0.323	0.340	0.336	0.336	65,038	0.3358	0.00%
2013-03-08	0	0.390	0.375	0.390	-	-	0	0	-	0.336	0.323	0.336	-	-	0	-	-1.27%
2013-03-07	0	0.395	0.375	0.400	-	-	0	0	-	0.340	0.323	0.344	-	-	0	-	0.00%
2013-03-06	0	0.395	0.375	0.395	0.380	0.395	76,000	29,620	0.3897	0.340	0.323	0.340	0.327	0.340	88,266	0.3356	3.95%
2013-03-05	0	0.380	0.355	0.380	0.350	0.380	304,000	109,520	0.3603	0.327	0.306	0.327	0.301	0.327	353,065	0.3102	-2.56%
2013-03-04	0	0.390	0.365	0.400	-	-	0	0	-	0.336	0.314	0.344	-	-	0	-	0.00%
2013-03-01	0	0.390	0.365	0.390	-	-	0	0	-	0.336	0.314	0.336	-	-	0	-	0.00%
2013-02-28	0	0.390	0.390	0.395	0.380	0.380	36,000	13,680	0.3800	0.336	0.336	0.340	0.327	0.327	41,810	0.3272	5.41%
2013-02-27	0	0.370	0.370	0.380	0.370	0.370	36,000	13,320	0.3700	0.319	0.319	0.327	0.319	0.319	41,810	0.3186	-6.33%
2013-02-26	0	0.395	0.370	0.395	-	-	0	0	-	0.340	0.319	0.340	-	-	0	-	0.00%
2013-02-25	0	0.395	0.380	0.395	-	-	0	0	-	0.340	0.327	0.340	-	-	0	-	0.00%
2013-02-22	0	0.395	0.380	0.395	0.380	0.395	204,000	78,840	0.3865	0.340	0.327	0.340	0.327	0.340	236,925	0.3328	2.60%
2013-02-21	0	0.385	0.385	0.390	0.385	0.385	96,000	36,960	0.3850	0.331	0.331	0.336	0.331	0.331	111,494	0.3315	-2.53%
2013-02-20	0	0.395	0.385	0.395	0.390	0.395	132,000	51,540	0.3905	0.340	0.331	0.340	0.336	0.340	153,304	0.3362	2.60%
2013-02-19	0	0.385	0.385	0.390	0.385	0.390	148,000	57,220	0.3866	0.331	0.331	0.336	0.331	0.336	171,887	0.3329	-2.53%
2013-02-18	0	0.395	0.395	0.400	0.390	0.395	208,000	81,660	0.3926	0.340	0.340	0.344	0.336	0.340	241,571	0.3380	1.28%
2013-02-15	0	0.390	0.390	0.400	0.390	0.420	96,000	39,040	0.4067	0.336	0.336	0.344	0.336	0.362	111,494	0.3502	-1.27%
2013-02-14	0	0.395	0.385	0.395	-	-	0	0	-	0.340	0.331	0.340	-	-	0	-	-1.25%
2013-02-08	0	0.400	0.385	0.400	-	-	0	0	-	0.344	0.331	0.344	-	-	0	-	0.00%
2013-02-07	0	0.400	0.380	0.400	-	-	0	0	-	0.344	0.327	0.344	-	-	0	-	0.00%
2013-02-06	0	0.400	0.405	0.410	0.400	0.415	104,000	42,800	0.4115	0.344	0.349	0.353	0.344	0.357	120,785	0.3543	0.00%
2013-02-05	0	0.400	0.390	0.400	0.390	0.400	468,000	184,880	0.3950	0.344	0.336	0.344	0.336	0.344	543,534	0.3401	0.00%
2013-02-04	0	0.400	0.400	0.410	0.395	0.395	124,000	48,980	0.3950	0.344	0.344	0.353	0.340	0.340	144,013	0.3401	1.27%
2013-02-01	0	0.395	0.390	0.395	0.395	0.400	484,000	191,480	0.3956	0.340	0.336	0.340	0.340	0.344	562,116	0.3406	0.00%
2013-01-31	0	0.395	0.390	0.400	0.390	0.395	116,000	45,740	0.3943	0.340	0.336	0.344	0.336	0.340	134,722	0.3395	0.00%
2013-01-30	0	0.395	0.395	0.400	0.395	0.395	132,000	52,140	0.3950	0.340	0.340	0.344	0.340	0.340	153,304	0.3401	-1.25%
2013-01-29	0	0.400	0.395	0.400	0.385	0.400	440,000	173,420	0.3941	0.344	0.340	0.344	0.331	0.344	511,015	0.3394	-1.23%
2013-01-28	0	0.405	0.405	0.410	0.405	0.410	316,000	128,980	0.4082	0.349	0.349	0.353	0.349	0.353	367,001	0.3514	-2.41%
2013-01-25	0	0.415	0.420	0.425	0.400	0.440	1,100,000	454,560	0.4132	0.357	0.362	0.366	0.344	0.379	1,277,537	0.3558	6.41%
2013-01-24	0	0.390	0.385	0.390	0.390	0.395	92,000	35,940	0.3907	0.336	0.331	0.336	0.336	0.340	106,849	0.3364	-1.27%
2013-01-23	0	0.395	0.385	0.400	0.390	0.395	464,000	183,080	0.3946	0.340	0.331	0.344	0.336	0.340	538,888	0.3397	0.00%
2013-01-22	0	0.395	0.390	0.395	0.385	0.395	654,000	255,160	0.3902	0.340	0.336	0.340	0.331	0.340	759,554	0.3359	1.28%
2013-01-21	0	0.390	0.390	0.395	0.380	0.380	40,000	15,200	0.3800	0.336	0.336	0.340	0.327	0.327	46,456	0.3272	2.63%
2013-01-18	0	0.380	0.380	0.395	0.380	0.385	156,000	59,480	0.3813	0.327	0.327	0.340	0.327	0.331	181,178	0.3283	-1.30%
2013-01-17	0	0.385	0.380	0.385	0.385	0.390	124,000	48,160	0.3884	0.331	0.327	0.331	0.331	0.336	144,013	0.3344	-1.28%
2013-01-16	0	0.390	0.385	0.390	0.385	0.390	708,000	274,580	0.3878	0.336	0.331	0.336	0.331	0.336	822,269	0.3339	1.30%
2013-01-15	0	0.385	0.375	0.385	0.385	0.385	100,000	38,500	0.3850	0.331	0.323	0.331	0.331	0.331	116,140	0.3315	1.32%
2013-01-14	0	0.380	0.380	0.385	0.375	0.385	224,000	86,160	0.3846	0.327	0.327	0.331	0.323	0.331	260,153	0.3312	1.33%
2013-01-11	0	0.375	0.375	0.385	0.375	0.375	148,000	55,500	0.3750	0.323	0.323	0.331	0.323	0.323	171,887	0.3229	0.00%
2013-01-10	0	0.375	0.375	0.380	0.360	0.365	360,000	129,880	0.3608	0.323	0.323	0.327	0.310	0.314	418,103	0.3106	4.17%
2013-01-09	0	0.360	0.360	0.370	0.360	0.385	436,000	160,560	0.3683	0.310	0.310	0.319	0.310	0.331	506,369	0.3171	-4.00%
2013-01-08	0	0.375	0.370	0.375	0.375	0.385	376,000	141,960	0.3776	0.323	0.319	0.323	0.323	0.331	436,685	0.3251	-2.60%
2013-01-07	0	0.385	0.385	0.390	0.375	0.385	428,000	164,700	0.3848	0.331	0.331	0.336	0.323	0.331	497,078	0.3313	1.32%
2013-01-04	0	0.380	0.370	0.380	0.370	0.380	544,000	202,820	0.3728	0.327	0.319	0.327	0.319	0.327	631,800	0.3210	0.00%
2013-01-03	0	0.380	0.370	0.385	0.370	0.380	492,000	184,220	0.3744	0.327	0.319	0.331	0.319	0.327	571,407	0.3224	2.70%
2013-01-02	0	0.370	0.360	0.370	0.365	0.370	144,000	53,140	0.3690	0.319	0.310	0.319	0.314	0.319	167,241	0.3177	0.00%
2012-12-31	0	0.370	0.360	0.370	-	-	0	0	-	0.319	0.310	0.319	-	-	0	-	0.00%
2012-12-28	0	0.370	0.370	0.380	0.365	0.370	308,000	113,720	0.3692	0.319	0.319	0.327	0.314	0.319	357,710	0.3179	-2.63%
2012-12-27	0	0.380	0.365	0.380	0.360	0.380	416,000	150,900	0.3627	0.327	0.314	0.327	0.310	0.327	483,141	0.3123	5.56%
2012-12-24	0	0.360	0.350	0.370	-	-	0	0	-	0.310	0.301	0.319	-	-	0	-	0.00%
2012-12-21	0	0.360	0.355	0.360	-	-	0	0	-	0.310	0.306	0.310	-	-	0	-	0.00%
2012-12-20	0	0.360	0.350	0.365	-	-	0	0	-	0.310	0.301	0.314	-	-	0	-	0.00%
2012-12-19	0	0.360	0.360	0.365	0.355	0.360	356,000	127,260	0.3575	0.310	0.310	0.314	0.306	0.310	413,457	0.3078	4.35%
2012-12-18	0	0.345	0.345	0.350	0.345	0.345	80,000	27,600	0.3450	0.297	0.297	0.301	0.297	0.297	92,912	0.2971	-1.43%
2012-12-17	0	0.350	0.345	0.350	0.350	0.360	204,000	72,960	0.3576	0.301	0.297	0.301	0.301	0.310	236,925	0.3079	0.00%
2012-12-14	0	0.350	0.350	0.355	0.340	0.340	152,000	51,680	0.3400	0.301	0.301	0.306	0.293	0.293	176,532	0.2928	-1.41%
2012-12-13	0	0.355	0.340	0.360	0.355	0.355	64,000	22,720	0.3550	0.306	0.293	0.310	0.306	0.306	74,329	0.3057	3.74%
2012-12-12	0	0.350	0.350	0.355	0.340	0.340	28,000	9,520	0.3400	0.295	0.295	0.299	0.286	0.286	33,260	0.2862	-1.41%
2012-12-11	0	0.355	0.340	0.365	-	-	0	0	-	0.299	0.286	0.307	-	-	0	-	0.00%
2012-12-10	0	0.355	0.340	0.370	-	-	0	0	-	0.299	0.286	0.311	-	-	0	-	0.00%
2012-12-07	0	0.355	0.355	0.360	0.350	0.350	52,000	18,320	0.3523	0.299	0.299	0.303	0.295	0.295	61,769	0.2966	-1.39%
2012-12-06	0	0.360	0.340	0.360	-	-	0	0	-	0.303	0.286	0.303	-	-	0	-	0.00%
2012-12-05	0	0.360	0.360	0.365	0.335	0.350	236,000	80,140	0.3396	0.303	0.303	0.307	0.282	0.295	280,337	0.2859	2.86%
2012-12-04	0	0.350	0.340	0.355	0.350	0.350	108,000	37,800	0.3500	0.295	0.286	0.299	0.295	0.295	128,290	0.2946	0.00%
2012-12-03	0	0.350	0.340	0.360	-	-	0	0	-	0.295	0.286	0.303	-	-	0	-	0.00%
2012-11-30	0	0.350	0.350	0.360	0.350	0.350	52,000	18,200	0.3500	0.295	0.295	0.303	0.295	0.295	61,769	0.2946	-2.78%
2012-11-29	0	0.360	0.360	0.375	0.360	0.360	124,000	44,640	0.3600	0.303	0.303	0.316	0.303	0.303	147,296	0.3031	-1.37%
2012-11-28	0	0.365	0.365	0.370	0.350	0.360	1,276,000	450,220	0.3528	0.307	0.307	0.311	0.295	0.303	1,515,721	0.2970	-3.95%
2012-11-27	0	0.380	0.370	0.380	0.380	0.380	692,000	262,960	0.3800	0.320	0.311	0.320	0.320	0.320	822,006	0.3199	0.00%
2012-11-26	0	0.380	0.375	0.380	0.380	0.390	292,000	111,860	0.3831	0.320	0.316	0.320	0.320	0.328	346,858	0.3225	-1.30%
2012-11-23	0	0.385	0.395	0.400	0.385	0.385	4,000	1,540	0.3850	0.324	0.333	0.337	0.324	0.324	4,751	0.3241	1.32%
2012-11-22	0	0.380	0.380	0.395	0.370	0.380	404,000	151,860	0.3759	0.320	0.320	0.333	0.311	0.320	479,899	0.3164	-3.80%
2012-11-21	0	0.395	0.395	0.405	0.380	0.410	456,000	179,500	0.3936	0.333	0.333	0.341	0.320	0.345	541,668	0.3314	0.00%
2012-11-20	0	0.395	0.395	0.410	0.375	0.375	12,000	4,500	0.3750	0.333	0.333	0.345	0.316	0.316	14,254	0.3157	2.60%
2012-11-19	0	0.385	0.405	0.410	-	-	0	0	-	0.324	0.341	0.345	-	-	0	-	0.00%
2012-11-16	0	0.385	0.385	0.405	-	-	0	0	-	0.324	0.324	0.341	-	-	0	-	0.00%
2012-11-15	0	0.385	0.375	0.405	-	-	0	0	-	0.324	0.316	0.341	-	-	0	-	0.00%
2012-11-14	0	0.385	0.405	0.410	0.380	0.380	120,000	45,600	0.3800	0.324	0.341	0.345	0.320	0.320	142,544	0.3199	-6.10%
2012-11-13	0	0.410	0.410	0.420	0.390	0.390	116,000	45,240	0.3900	0.345	0.345	0.354	0.328	0.328	137,793	0.3283	5.13%
2012-11-12	0	0.390	0.385	0.410	-	-	0	0	-	0.328	0.324	0.345	-	-	0	-	0.00%
2012-11-09	0	0.390	0.385	0.405	0.380	0.390	28,000	10,700	0.3821	0.328	0.324	0.341	0.320	0.328	33,260	0.3217	0.00%
2012-11-08	0	0.390	0.390	0.400	0.385	0.385	296,000	113,960	0.3850	0.328	0.328	0.337	0.324	0.324	351,609	0.3241	-2.50%
2012-11-07	0	0.400	0.390	0.405	0.395	0.400	132,000	52,240	0.3958	0.337	0.328	0.341	0.333	0.337	156,799	0.3332	1.27%
2012-11-06	0	0.395	0.395	0.410	0.390	0.390	12,000	4,680	0.3900	0.333	0.333	0.345	0.328	0.328	14,254	0.3283	-1.25%
2012-11-05	0	0.400	0.400	0.415	0.390	0.400	428,000	169,420	0.3958	0.337	0.337	0.349	0.328	0.337	508,408	0.3332	-4.76%
2012-11-02	0	0.420	0.400	0.420	0.360	0.425	364,000	144,820	0.3979	0.354	0.337	0.354	0.303	0.358	432,384	0.3349	12.00%
2012-11-01	0	0.375	0.375	0.400	0.360	0.360	32,000	11,520	0.3600	0.316	0.316	0.337	0.303	0.303	38,012	0.3031	-3.85%
2012-10-31	0	0.390	0.390	0.410	-	-	12,000	4,680	0.3900	0.328	0.328	0.345	-	-	14,254	0.3283	0.00%
2012-10-30	0	0.390	0.380	0.395	0.390	0.390	40,000	15,600	0.3900	0.328	0.320	0.333	0.328	0.328	47,515	0.3283	0.00%
2012-10-29	0	0.390	0.370	0.390	-	-	0	0	-	0.328	0.311	0.328	-	-	0	-	0.00%
2012-10-26	0	0.390	0.365	0.390	0.390	0.400	176,000	69,860	0.3969	0.328	0.307	0.328	0.328	0.337	209,065	0.3342	-4.88%
2012-10-25	0	0.410	0.410	0.415	0.410	0.420	760,000	313,400	0.4124	0.345	0.345	0.349	0.345	0.354	902,781	0.3471	0.00%
2012-10-24	0	0.410	0.400	0.410	0.385	0.410	504,000	199,900	0.3966	0.345	0.337	0.345	0.324	0.345	598,686	0.3339	9.33%
2012-10-22	0	0.375	0.370	0.385	0.360	0.375	172,000	63,520	0.3693	0.316	0.311	0.324	0.303	0.316	204,314	0.3109	-2.60%
2012-10-19	0	0.385	0.375	0.385	0.370	0.390	116,000	44,320	0.3821	0.324	0.316	0.324	0.311	0.328	137,793	0.3216	-1.28%
2012-10-18	0	0.390	0.360	0.390	0.355	0.390	440,000	160,440	0.3646	0.328	0.303	0.328	0.299	0.328	522,663	0.3070	0.00%
2012-10-17	0	0.390	0.380	0.400	0.380	0.390	92,000	35,840	0.3896	0.328	0.320	0.337	0.320	0.328	109,284	0.3280	5.41%
2012-10-16	0	0.370	0.370	0.380	-	-	0	0	-	0.311	0.311	0.320	-	-	0	-	0.00%
2012-10-15	0	0.370	0.360	0.400	-	-	0	0	-	0.311	0.303	0.337	-	-	0	-	0.00%
2012-10-12	0	0.370	0.395	0.400	-	-	0	0	-	0.311	0.333	0.337	-	-	0	-	0.00%
2012-10-11	0	0.370	0.370	0.390	0.370	0.400	76,000	28,740	0.3782	0.311	0.311	0.328	0.311	0.337	90,278	0.3183	-7.50%
2012-10-10	0	0.400	0.370	0.400	0.360	0.400	208,000	77,100	0.3707	0.337	0.311	0.337	0.303	0.337	247,077	0.3120	14.29%
2012-10-09	0	0.350	0.350	0.370	0.345	0.350	392,000	137,100	0.3497	0.295	0.295	0.311	0.290	0.295	465,645	0.2944	1.45%
2012-10-08	0	0.345	0.345	0.350	0.340	0.345	168,000	57,180	0.3404	0.290	0.290	0.295	0.286	0.290	199,562	0.2865	1.47%
2012-10-05	0	0.340	0.335	0.350	0.340	0.340	248,000	84,320	0.3400	0.286	0.282	0.295	0.286	0.286	294,592	0.2862	1.49%
2012-10-04	0	0.335	0.335	0.350	0.335	0.345	244,000	82,040	0.3362	0.282	0.282	0.295	0.282	0.290	289,840	0.2831	-1.47%
2012-10-03	0	0.340	0.340	0.355	-	-	0	0	-	0.286	0.286	0.299	-	-	0	-	0.00%
2012-09-28	0	0.340	0.330	0.340	0.340	0.340	4,000	1,360	0.3400	0.286	0.278	0.286	0.286	0.286	4,751	0.2862	1.49%
2012-09-27	0	0.335	0.330	0.350	-	-	0	0	-	0.282	0.278	0.295	-	-	0	-	0.00%
2012-09-26	0	0.335	0.335	0.350	0.335	0.335	128,000	42,880	0.3350	0.282	0.282	0.295	0.282	0.282	152,047	0.2820	-2.90%
2012-09-25	0	0.345	0.340	0.345	-	-	40,000	13,600	0.3400	0.290	0.286	0.290	-	-	47,515	0.2862	0.00%
2012-09-24	0	0.345	0.330	0.345	0.345	0.345	8,000	2,760	0.3450	0.290	0.278	0.290	0.290	0.290	9,503	0.2904	4.55%
2012-09-21	0	0.330	0.330	0.345	0.330	0.330	4,000	1,320	0.3300	0.278	0.278	0.290	0.278	0.278	4,751	0.2778	-2.94%
2012-09-20	0	0.340	0.330	0.340	0.340	0.340	100,000	34,000	0.3400	0.286	0.278	0.286	0.286	0.286	118,787	0.2862	0.00%
2012-09-19	0	0.340	0.335	0.345	0.340	0.340	96,000	32,640	0.3400	0.286	0.282	0.290	0.286	0.286	114,035	0.2862	-1.45%
2012-09-18	0	0.345	0.335	0.345	0.340	0.350	120,000	41,580	0.3465	0.290	0.282	0.290	0.286	0.295	142,544	0.2917	2.99%
2012-09-17	0	0.335	0.335	0.355	-	-	0	0	-	0.282	0.282	0.299	-	-	0	-	1.52%
2012-09-14	0	0.330	0.320	0.340	0.325	0.330	100,000	32,900	0.3290	0.278	0.269	0.286	0.274	0.278	118,787	0.2770	-2.94%
2012-09-13	0	0.340	0.330	0.340	0.340	0.340	100,000	34,000	0.3400	0.286	0.278	0.286	0.286	0.286	118,787	0.2862	3.03%
2012-09-12	0	0.330	0.315	0.330	0.320	0.330	304,000	97,320	0.3201	0.278	0.265	0.278	0.269	0.278	361,112	0.2695	0.00%
2012-09-11	0	0.330	0.320	0.330	0.320	0.330	24,000	7,760	0.3233	0.278	0.269	0.278	0.269	0.278	28,509	0.2722	3.13%
2012-09-10	0	0.320	0.320	0.330	0.320	0.320	144,000	46,080	0.3200	0.269	0.269	0.278	0.269	0.269	171,053	0.2694	-3.03%
2012-09-07	0	0.330	0.320	0.330	0.320	0.330	20,000	6,520	0.3260	0.278	0.269	0.278	0.269	0.278	23,757	0.2744	3.13%
2012-09-06	0	0.320	0.320	0.330	0.320	0.320	112,000	35,840	0.3200	0.269	0.269	0.278	0.269	0.269	133,041	0.2694	3.23%
2012-09-05	0	0.310	0.310	0.330	-	-	0	0	-	0.261	0.261	0.278	-	-	0	-	0.00%
2012-09-04	0	0.310	0.310	0.330	-	-	0	0	-	0.261	0.261	0.278	-	-	0	-	0.00%
2012-09-03	0	0.310	0.310	0.330	-	-	0	0	-	0.261	0.261	0.278	-	-	0	-	0.00%
2012-08-31	0	0.310	0.300	0.330	-	-	0	0	-	0.261	0.253	0.278	-	-	0	-	0.00%
2012-08-30	0	0.310	0.300	0.330	0.310	0.310	40,000	12,400	0.3100	0.261	0.253	0.278	0.261	0.261	47,515	0.2610	-1.59%
2012-08-29	0	0.315	0.310	0.330	0.315	0.320	324,000	102,900	0.3176	0.265	0.261	0.278	0.265	0.269	384,870	0.2674	5.00%
2012-08-28	0	0.300	0.295	0.320	-	-	0	0	-	0.253	0.248	0.269	-	-	0	-	0.00%
2012-08-27	0	0.300	0.295	0.300	0.300	0.300	8,000	2,400	0.3000	0.253	0.248	0.253	0.253	0.253	9,503	0.2526	0.00%
2012-08-24	0	0.300	0.300	0.310	0.290	0.330	1,648,000	490,400	0.2976	0.253	0.253	0.261	0.244	0.278	1,957,609	0.2505	1.69%
2012-08-23	0	0.295	0.320	0.335	0.290	0.310	100,000	29,900	0.2990	0.248	0.269	0.282	0.244	0.261	118,787	0.2517	-6.35%
2012-08-22	0	0.315	0.315	0.340	0.310	0.310	36,000	11,160	0.3100	0.265	0.265	0.286	0.261	0.261	42,763	0.2610	1.61%
2012-08-21	0	0.310	0.310	0.315	0.310	0.310	152,000	47,120	0.3100	0.261	0.261	0.265	0.261	0.261	180,556	0.2610	0.00%
2012-08-20	0	0.310	0.305	0.325	0.310	0.310	12,000	3,720	0.3100	0.261	0.257	0.274	0.261	0.261	14,254	0.2610	-6.06%
2012-08-17	0	0.330	0.305	0.330	0.330	0.340	108,000	35,920	0.3326	0.278	0.257	0.278	0.278	0.286	128,290	0.2800	0.00%
2012-08-16	0	0.330	0.305	0.330	-	-	0	0	-	0.278	0.257	0.278	-	-	0	-	0.00%
2012-08-15	0	0.330	0.305	0.330	-	-	0	0	-	0.278	0.257	0.278	-	-	0	-	-1.49%
2012-08-14	0	0.335	0.310	0.340	-	-	0	0	-	0.282	0.261	0.286	-	-	0	-	0.00%
2012-08-13	0	0.335	0.315	0.335	0.335	0.340	100,000	33,960	0.3396	0.282	0.265	0.282	0.282	0.286	118,787	0.2859	8.06%
2012-08-10	0	0.310	0.310	0.325	-	-	0	0	-	0.261	0.261	0.274	-	-	0	-	0.00%
2012-08-09	0	0.310	0.305	0.330	-	-	0	0	-	0.261	0.257	0.278	-	-	0	-	0.00%
2012-08-08	0	0.310	0.305	0.330	-	-	0	0	-	0.261	0.257	0.278	-	-	0	-	0.00%
2012-08-07	0	0.310	0.305	0.310	0.310	0.310	288,000	89,280	0.3100	0.261	0.257	0.261	0.261	0.261	342,106	0.2610	0.00%
2012-08-06	0	0.310	0.310	0.330	0.310	0.310	104,000	32,240	0.3100	0.261	0.261	0.278	0.261	0.261	123,538	0.2610	-0.96%
2012-08-03	0	0.320	0.320	0.340	0.320	0.320	292,000	93,440	0.3200	0.263	0.263	0.280	0.263	0.263	354,615	0.2635	0.00%
2012-08-02	0	0.320	0.305	0.340	-	-	0	0	-	0.263	0.251	0.280	-	-	0	-	0.00%
2012-08-01	0	0.320	0.305	0.340	-	-	0	0	-	0.263	0.251	0.280	-	-	0	-	0.00%
2012-07-31	0	0.320	0.320	0.340	-	-	0	0	-	0.263	0.263	0.280	-	-	0	-	0.00%
2012-07-30	0	0.320	0.320	0.325	0.320	0.320	56,000	17,920	0.3200	0.263	0.263	0.268	0.263	0.263	68,008	0.2635	0.00%
2012-07-27	0	0.320	0.305	0.320	0.320	0.320	60,000	19,200	0.3200	0.263	0.251	0.263	0.263	0.263	72,866	0.2635	1.59%
2012-07-26	0	0.315	0.315	0.340	-	-	0	0	-	0.259	0.259	0.280	-	-	0	-	3.28%
2012-07-25	0	0.305	0.300	0.340	-	-	0	0	-	0.251	0.247	0.280	-	-	0	-	0.00%
2012-07-24	0	0.305	0.290	0.335	-	-	0	0	-	0.251	0.239	0.276	-	-	0	-	0.00%
2012-07-23	0	0.305	0.305	0.320	0.305	0.310	100,000	30,840	0.3084	0.251	0.251	0.263	0.251	0.255	121,444	0.2539	-4.69%
2012-07-20	0	0.320	0.320	0.330	-	-	0	0	-	0.263	0.263	0.272	-	-	0	-	0.00%
2012-07-19	0	0.320	0.320	0.330	0.320	0.320	84,000	26,880	0.3200	0.263	0.263	0.272	0.263	0.263	102,013	0.2635	0.00%
2012-07-18	0	0.320	0.310	0.320	0.330	0.330	120,000	39,600	0.3300	0.263	0.255	0.263	0.272	0.272	145,732	0.2717	1.59%
2012-07-17	0	0.315	0.315	0.325	-	-	100,000	32,500	0.3250	0.259	0.259	0.268	-	-	121,444	0.2676	1.61%
2012-07-16	0	0.310	0.310	0.330	0.310	0.320	240,000	76,400	0.3183	0.255	0.255	0.272	0.255	0.263	291,464	0.2621	1.64%
2012-07-13	0	0.305	0.305	0.310	0.305	0.305	4,000	1,220	0.3050	0.251	0.251	0.255	0.251	0.251	4,858	0.2511	0.00%
2012-07-12	0	0.305	0.300	0.310	0.290	0.305	408,000	122,320	0.2998	0.251	0.247	0.255	0.239	0.251	495,490	0.2469	0.00%
2012-07-11	0	0.305	0.305	0.310	0.300	0.325	1,364,000	425,580	0.3120	0.251	0.251	0.255	0.247	0.268	1,656,490	0.2569	-7.58%
2012-07-10	0	0.330	0.330	0.340	0.330	0.330	240,000	79,200	0.3300	0.272	0.272	0.280	0.272	0.272	291,464	0.2717	0.00%
2012-07-09	0	0.330	0.325	0.330	0.330	0.340	172,000	57,160	0.3323	0.272	0.268	0.272	0.272	0.280	208,883	0.2736	0.00%
2012-07-06	0	0.330	0.330	0.345	0.330	0.330	12,000	3,960	0.3300	0.272	0.272	0.284	0.272	0.272	14,573	0.2717	-1.49%
2012-07-05	0	0.335	0.330	0.340	0.320	0.335	812,000	267,660	0.3296	0.276	0.272	0.280	0.263	0.276	986,121	0.2714	1.52%
2012-07-04	0	0.330	0.320	0.335	0.330	0.350	1,856,000	621,520	0.3349	0.272	0.263	0.276	0.272	0.288	2,253,992	0.2757	-5.71%
2012-07-03	0	0.350	0.345	0.350	0.320	0.370	628,000	216,940	0.3454	0.288	0.284	0.288	0.263	0.305	762,665	0.2844	-5.41%
2012-06-29	0	0.370	0.370	0.375	0.370	0.380	112,000	42,260	0.3773	0.305	0.305	0.309	0.305	0.313	136,017	0.3107	0.00%
2012-06-28	0	0.370	0.350	0.400	-	-	0	0	-	0.305	0.288	0.329	-	-	0	-	0.00%
2012-06-27	0	0.370	0.360	0.370	0.380	0.380	8,000	3,040	0.3800	0.305	0.296	0.305	0.313	0.313	9,715	0.3129	-2.63%
2012-06-26	0	0.380	0.360	0.400	-	-	0	0	-	0.313	0.296	0.329	-	-	0	-	0.00%
2012-06-25	0	0.380	0.370	0.415	-	-	0	0	-	0.313	0.305	0.342	-	-	0	-	0.00%
2012-06-22	0	0.380	0.365	0.400	-	-	0	0	-	0.313	0.301	0.329	-	-	0	-	0.00%
2012-06-21	0	0.380	0.380	0.390	0.380	0.400	360,000	138,000	0.3833	0.313	0.313	0.321	0.313	0.329	437,197	0.3156	-3.80%
2012-06-20	0	0.395	0.390	0.405	0.385	0.400	624,000	243,200	0.3897	0.325	0.321	0.333	0.317	0.329	757,808	0.3209	9.72%
2012-06-19	0	0.360	0.355	0.390	0.360	0.360	24,000	8,640	0.3600	0.296	0.292	0.321	0.296	0.296	29,146	0.2964	0.00%
2012-06-18	0	0.360	0.360	0.390	0.360	0.360	20,000	7,200	0.3600	0.296	0.296	0.321	0.296	0.296	24,289	0.2964	0.00%
2012-06-15	0	0.360	0.360	0.390	0.360	0.360	20,000	7,200	0.3600	0.296	0.296	0.321	0.296	0.296	24,289	0.2964	-2.70%
2012-06-14	0	0.370	0.355	0.390	0.370	0.380	276,000	102,820	0.3725	0.305	0.292	0.321	0.305	0.313	335,184	0.3068	-5.13%
2012-06-13	0	0.390	0.370	0.395	0.390	0.390	300,000	117,000	0.3900	0.321	0.305	0.325	0.321	0.321	364,331	0.3211	0.00%
2012-06-12	0	0.390	0.375	0.400	0.390	0.390	112,000	43,680	0.3900	0.321	0.309	0.329	0.321	0.321	136,017	0.3211	1.30%
2012-06-11	0	0.385	0.360	0.400	0.355	0.400	2,408,000	875,320	0.3635	0.317	0.296	0.329	0.292	0.329	2,924,360	0.2993	13.24%
2012-06-08	0	0.340	0.340	0.345	0.335	0.345	80,000	27,140	0.3393	0.280	0.280	0.284	0.276	0.284	97,155	0.2793	1.49%
2012-06-07	0	0.335	0.335	0.345	0.330	0.335	884,000	295,020	0.3337	0.276	0.276	0.284	0.272	0.276	1,073,561	0.2748	0.00%
2012-06-06	0	0.335	0.325	0.335	0.330	0.335	760,000	251,280	0.3306	0.276	0.268	0.276	0.272	0.276	922,971	0.2723	1.52%
2012-06-05	0	0.330	0.320	0.335	0.330	0.350	1,680,000	578,120	0.3441	0.272	0.263	0.276	0.272	0.288	2,040,251	0.2834	-7.04%
2012-06-04	0	0.355	0.350	0.355	0.350	0.390	3,184,000	1,179,140	0.3703	0.292	0.288	0.292	0.288	0.321	3,866,762	0.3049	-13.41%
2012-06-01	0	0.410	0.400	0.420	0.410	0.420	36,000	14,920	0.4144	0.338	0.329	0.346	0.338	0.346	43,720	0.3413	0.00%
2012-05-31	0	0.410	0.405	0.430	0.400	0.420	536,000	217,540	0.4059	0.338	0.333	0.354	0.329	0.346	650,937	0.3342	0.00%
2012-05-30	0	0.410	0.400	0.410	0.410	0.410	200,000	82,000	0.4100	0.338	0.329	0.338	0.338	0.338	242,887	0.3376	0.00%
2012-05-29	0	0.410	0.410	0.430	0.410	0.415	100,000	41,200	0.4120	0.338	0.338	0.354	0.338	0.342	121,444	0.3393	-2.38%
2012-05-28	0	0.420	0.410	0.420	0.420	0.430	160,000	67,320	0.4208	0.346	0.338	0.346	0.346	0.354	194,310	0.3465	-2.33%
2012-05-25	0	0.430	0.420	0.440	-	-	0	0	-	0.354	0.346	0.362	-	-	0	-	0.00%
2012-05-24	0	0.430	0.420	0.460	-	-	0	0	-	0.354	0.346	0.379	-	-	0	-	0.00%
2012-05-23	0	0.430	0.420	0.450	0.430	0.430	160,000	68,800	0.4300	0.354	0.346	0.371	0.354	0.354	194,310	0.3541	0.00%
2012-05-22	0	0.430	0.430	0.450	0.430	0.430	52,000	22,360	0.4300	0.354	0.354	0.371	0.354	0.354	63,151	0.3541	1.18%
2012-05-21	0	0.425	0.425	0.440	0.425	0.425	16,000	6,800	0.4250	0.350	0.350	0.362	0.350	0.350	19,431	0.3500	1.19%
2012-05-18	0	0.420	0.410	0.420	0.410	0.435	396,000	168,020	0.4243	0.346	0.338	0.346	0.338	0.358	480,916	0.3494	-3.45%
2012-05-17	0	0.435	0.430	0.440	0.435	0.450	92,000	40,920	0.4448	0.358	0.354	0.362	0.358	0.371	111,728	0.3662	0.00%
2012-05-16	0	0.435	0.430	0.435	0.435	0.450	212,000	93,400	0.4406	0.358	0.354	0.358	0.358	0.371	257,460	0.3628	-3.33%
2012-05-15	0	0.450	0.445	0.460	0.450	0.450	100,000	45,000	0.4500	0.371	0.366	0.379	0.371	0.371	121,444	0.3705	0.00%
2012-05-14	0	0.450	0.450	0.455	0.450	0.450	296,000	133,200	0.4500	0.371	0.371	0.375	0.371	0.371	359,473	0.3705	-1.10%
2012-05-11	0	0.455	0.450	0.470	0.450	0.455	180,000	81,500	0.4528	0.375	0.371	0.387	0.371	0.375	218,598	0.3728	0.00%
2012-05-10	0	0.455	0.450	0.470	0.455	0.455	200,000	91,000	0.4550	0.375	0.371	0.387	0.375	0.375	242,887	0.3747	1.11%
2012-05-09	0	0.450	0.450	0.460	0.450	0.455	384,000	173,140	0.4509	0.371	0.371	0.379	0.371	0.375	466,343	0.3713	-2.17%
2012-05-08	0	0.460	0.455	0.465	-	-	0	0	-	0.379	0.375	0.383	-	-	0	-	0.00%
2012-05-07	0	0.460	0.455	0.470	0.460	0.460	104,000	47,840	0.4600	0.379	0.375	0.387	0.379	0.379	126,301	0.3788	0.00%
2012-05-04	0	0.460	0.455	0.465	0.455	0.460	140,000	64,300	0.4593	0.379	0.375	0.383	0.375	0.379	170,021	0.3782	0.00%
2012-05-03	0	0.460	0.450	0.465	0.460	0.460	8,000	3,680	0.4600	0.379	0.371	0.383	0.379	0.379	9,715	0.3788	1.10%
2012-05-02	0	0.455	0.455	0.470	0.455	0.455	76,000	34,580	0.4550	0.375	0.375	0.387	0.375	0.375	92,297	0.3747	0.00%
2012-04-30	0	0.455	0.450	0.465	0.455	0.455	100,000	45,500	0.4550	0.375	0.371	0.383	0.375	0.375	121,444	0.3747	-1.09%
2012-04-27	0	0.460	0.455	0.460	0.460	0.460	172,000	79,120	0.4600	0.379	0.375	0.379	0.379	0.379	208,883	0.3788	-1.08%
2012-04-26	0	0.465	0.450	0.465	-	-	0	0	-	0.383	0.371	0.383	-	-	0	-	0.00%
2012-04-25	0	0.465	0.450	0.465	-	-	0	0	-	0.383	0.371	0.383	-	-	0	-	-1.06%
2012-04-24	0	0.470	0.465	0.475	0.460	0.470	40,000	18,600	0.4650	0.387	0.383	0.391	0.379	0.387	48,577	0.3829	2.17%
2012-04-23	0	0.460	0.460	0.465	0.450	0.460	192,000	87,920	0.4579	0.379	0.379	0.383	0.371	0.379	233,172	0.3771	-1.08%
2012-04-20	0	0.465	0.460	0.480	0.460	0.470	688,000	318,480	0.4629	0.383	0.379	0.395	0.379	0.387	835,531	0.3812	1.09%
2012-04-19	0	0.460	0.460	0.475	0.460	0.460	84,000	38,640	0.4600	0.379	0.379	0.391	0.379	0.379	102,013	0.3788	-1.08%
2012-04-18	0	0.465	0.465	0.475	0.465	0.470	204,000	95,520	0.4682	0.383	0.383	0.391	0.383	0.387	247,745	0.3856	1.09%
2012-04-17	0	0.460	0.460	0.500	-	-	0	0	-	0.379	0.379	0.412	-	-	0	-	0.00%
2012-04-16	0	0.460	0.455	0.470	0.460	0.460	200,000	92,000	0.4600	0.379	0.375	0.387	0.379	0.379	242,887	0.3788	-1.08%
2012-04-13	0	0.465	0.465	0.500	-	-	0	0	-	0.383	0.383	0.412	-	-	0	-	0.00%
2012-04-12	0	0.465	0.455	0.480	-	-	0	0	-	0.383	0.375	0.395	-	-	0	-	0.00%
2012-04-11	0	0.465	0.460	0.485	0.465	0.465	40,000	18,600	0.4650	0.383	0.379	0.399	0.383	0.383	48,577	0.3829	0.00%
2012-04-10	0	0.465	0.460	0.490	-	-	0	0	-	0.383	0.379	0.403	-	-	0	-	0.00%
2012-04-05	0	0.465	0.480	0.490	-	-	0	0	-	0.383	0.395	0.403	-	-	0	-	1.09%
2012-04-03	0	0.460	0.460	0.490	0.460	0.470	120,000	56,200	0.4683	0.379	0.379	0.403	0.379	0.387	145,732	0.3856	-2.13%
2012-04-02	0	0.470	0.460	0.475	-	-	0	0	-	0.387	0.379	0.391	-	-	0	-	0.00%
2012-03-30	0	0.470	0.460	0.480	0.460	0.470	548,000	253,260	0.4622	0.387	0.379	0.395	0.379	0.387	665,510	0.3805	0.00%
2012-03-29	0	0.470	0.460	0.480	0.470	0.470	200,000	94,000	0.4700	0.387	0.379	0.395	0.387	0.387	242,887	0.3870	-2.08%
2012-03-28	0	0.480	0.460	0.480	-	-	0	0	-	0.395	0.379	0.395	-	-	0	-	0.00%
2012-03-27	0	0.480	0.480	0.500	-	-	0	0	-	0.395	0.395	0.412	-	-	0	-	2.13%
2012-03-26	0	0.470	0.460	0.480	0.470	0.470	100,000	47,000	0.4700	0.387	0.379	0.395	0.387	0.387	121,444	0.3870	-2.08%
2012-03-23	0	0.480	0.470	0.480	0.480	0.480	32,000	15,360	0.4800	0.395	0.387	0.395	0.395	0.395	38,862	0.3952	1.05%
2012-03-22	0	0.475	0.465	0.480	-	-	0	0	-	0.391	0.383	0.395	-	-	0	-	0.00%
2012-03-21	0	0.475	0.470	0.475	0.490	0.490	40,000	19,600	0.4900	0.391	0.387	0.391	0.403	0.403	48,577	0.4035	0.00%
2012-03-20	0	0.475	0.465	0.475	0.470	0.490	364,000	173,920	0.4778	0.391	0.383	0.391	0.387	0.403	442,054	0.3934	-3.06%
2012-03-19	0	0.490	0.485	0.495	0.490	0.500	100,000	49,600	0.4960	0.403	0.399	0.408	0.403	0.412	121,444	0.4084	-2.00%
2012-03-16	0	0.500	0.500	0.510	-	-	0	0	-	0.412	0.412	0.420	-	-	0	-	1.01%
2012-03-15	0	0.495	0.495	0.510	0.485	0.495	684,000	334,500	0.4890	0.408	0.408	0.420	0.399	0.408	830,674	0.4027	2.06%
2012-03-14	0	0.485	0.485	0.500	0.485	0.485	20,000	9,700	0.4850	0.399	0.399	0.412	0.399	0.399	24,289	0.3994	0.00%
2012-03-13	0	0.485	0.485	0.495	0.485	0.500	304,000	151,260	0.4976	0.399	0.399	0.408	0.399	0.412	369,188	0.4097	-3.00%
2012-03-12	0	0.500	0.490	0.500	-	-	0	0	-	0.412	0.403	0.412	-	-	0	-	0.00%
2012-03-09	0	0.500	0.500	0.520	0.490	0.500	8,000	3,960	0.4950	0.412	0.412	0.428	0.403	0.412	9,715	0.4076	4.17%
2012-03-08	0	0.480	0.480	0.495	0.480	0.485	200,000	96,800	0.4840	0.395	0.395	0.408	0.395	0.399	242,887	0.3985	-2.04%
2012-03-07	0	0.490	0.485	0.500	0.480	0.490	64,000	31,040	0.4850	0.403	0.399	0.412	0.395	0.403	77,724	0.3994	0.00%
2012-03-06	0	0.490	0.490	0.500	0.490	0.500	400,000	197,940	0.4949	0.403	0.403	0.412	0.403	0.412	485,774	0.4075	-2.00%
2012-03-05	0	0.500	0.500	0.510	0.500	0.510	148,000	75,000	0.5068	0.412	0.412	0.420	0.412	0.420	179,736	0.4173	0.00%
2012-03-02	0	0.500	0.500	0.510	0.490	0.500	84,000	41,960	0.4995	0.412	0.412	0.420	0.403	0.412	102,013	0.4113	1.01%
2012-03-01	0	0.495	0.480	0.495	0.495	0.500	384,000	191,000	0.4974	0.408	0.395	0.408	0.408	0.412	466,343	0.4096	-1.00%
2012-02-29	0	0.500	0.500	0.510	0.500	0.500	228,000	114,000	0.5000	0.412	0.412	0.420	0.412	0.412	276,891	0.4117	0.00%
2012-02-28	0	0.500	0.500	0.510	0.495	0.540	628,000	317,920	0.5062	0.412	0.412	0.420	0.408	0.445	762,665	0.4169	1.01%
2012-02-27	0	0.495	0.495	0.500	0.495	0.500	360,000	178,840	0.4968	0.408	0.408	0.412	0.408	0.412	437,197	0.4091	-2.94%
2012-02-24	0	0.510	0.500	0.510	0.500	0.520	644,000	327,680	0.5088	0.420	0.412	0.420	0.412	0.428	782,096	0.4190	-3.77%
2012-02-23	0	0.530	0.520	0.530	0.470	0.540	5,312,000	2,725,740	0.5131	0.436	0.428	0.436	0.387	0.445	6,451,080	0.4225	12.77%
2012-02-22	0	0.470	0.465	0.470	0.470	0.470	140,000	65,800	0.4700	0.387	0.383	0.387	0.387	0.387	170,021	0.3870	2.17%
2012-02-21	0	0.460	0.460	0.465	0.460	0.460	164,000	75,440	0.4600	0.379	0.379	0.383	0.379	0.379	199,167	0.3788	-1.08%
2012-02-20	0	0.465	0.460	0.480	0.465	0.470	804,000	375,300	0.4668	0.383	0.379	0.395	0.383	0.387	976,406	0.3844	0.00%
2012-02-17	0	0.465	0.460	0.465	0.465	0.465	424,000	197,160	0.4650	0.383	0.379	0.383	0.383	0.383	514,921	0.3829	2.20%
2012-02-16	0	0.455	0.455	0.470	0.455	0.455	48,000	21,840	0.4550	0.375	0.375	0.387	0.375	0.375	58,293	0.3747	-2.15%
2012-02-15	0	0.465	0.455	0.465	0.455	0.465	208,000	96,120	0.4621	0.383	0.375	0.383	0.375	0.383	252,603	0.3805	0.00%
2012-02-14	0	0.465	0.465	0.470	0.455	0.470	612,000	282,140	0.4610	0.383	0.383	0.387	0.375	0.387	743,234	0.3796	-2.11%
2012-02-13	0	0.475	0.460	0.475	0.470	0.475	76,000	35,820	0.4713	0.391	0.379	0.391	0.387	0.391	92,297	0.3881	1.06%
2012-02-10	0	0.470	0.460	0.470	0.460	0.485	524,000	248,460	0.4742	0.387	0.379	0.387	0.379	0.399	636,364	0.3904	1.08%
2012-02-09	0	0.465	0.460	0.465	0.455	0.465	1,504,000	693,180	0.4609	0.383	0.379	0.383	0.375	0.383	1,826,511	0.3795	1.09%
2012-02-08	0	0.460	0.455	0.460	0.460	0.460	732,000	336,720	0.4600	0.379	0.375	0.379	0.379	0.379	888,967	0.3788	0.00%
2012-02-07	0	0.460	0.450	0.460	0.460	0.460	16,000	7,360	0.4600	0.379	0.371	0.379	0.379	0.379	19,431	0.3788	-1.08%
2012-02-06	0	0.465	0.460	0.465	0.450	0.465	412,000	188,820	0.4583	0.383	0.379	0.383	0.371	0.383	500,347	0.3774	3.33%
2012-02-03	0	0.450	0.450	0.460	0.450	0.450	288,000	129,600	0.4500	0.371	0.371	0.379	0.371	0.371	349,757	0.3705	-2.17%
2012-02-02	0	0.460	0.450	0.460	0.445	0.460	456,000	209,460	0.4593	0.379	0.371	0.379	0.366	0.379	553,782	0.3782	2.22%
2012-02-01	0	0.450	0.450	0.455	0.445	0.450	112,000	50,360	0.4496	0.371	0.371	0.375	0.366	0.371	136,017	0.3702	0.00%
2012-01-31	0	0.450	0.450	0.455	0.450	0.450	80,000	36,000	0.4500	0.371	0.371	0.375	0.371	0.371	97,155	0.3705	-1.10%
2012-01-30	0	0.455	0.455	0.465	0.455	0.455	300,000	136,500	0.4550	0.375	0.375	0.383	0.375	0.375	364,331	0.3747	-1.09%
2012-01-27	0	0.460	0.455	0.465	0.445	0.470	1,504,000	680,900	0.4527	0.379	0.375	0.383	0.366	0.387	1,826,511	0.3728	3.37%
2012-01-26	0	0.445	0.445	0.455	0.445	0.445	32,000	14,240	0.4450	0.366	0.366	0.375	0.366	0.366	38,862	0.3664	0.00%
2012-01-20	0	0.445	0.445	0.450	0.445	0.450	1,156,000	514,800	0.4453	0.366	0.366	0.371	0.366	0.371	1,403,887	0.3667	-2.20%
2012-01-19	0	0.455	0.440	0.455	0.440	0.455	164,000	72,900	0.4445	0.375	0.362	0.375	0.362	0.375	199,167	0.3660	4.60%
2012-01-18	0	0.435	0.435	0.440	0.430	0.435	280,000	120,600	0.4307	0.358	0.358	0.362	0.354	0.358	340,042	0.3547	1.16%
2012-01-17	0	0.430	0.425	0.430	0.420	0.430	128,000	54,440	0.4253	0.354	0.350	0.354	0.346	0.354	155,448	0.3502	-2.27%
2012-01-16	0	0.440	0.425	0.450	-	-	0	0	-	0.362	0.350	0.371	-	-	0	-	0.00%
2012-01-13	0	0.440	0.435	0.445	0.440	0.455	116,000	51,240	0.4417	0.362	0.358	0.366	0.362	0.375	140,874	0.3637	-2.22%
2012-01-12	0	0.450	0.435	0.455	0.430	0.450	40,000	17,440	0.4360	0.371	0.358	0.375	0.354	0.371	48,577	0.3590	4.65%
2012-01-11	0	0.430	0.420	0.430	0.430	0.430	104,000	44,720	0.4300	0.354	0.346	0.354	0.354	0.354	126,301	0.3541	0.00%
2012-01-10	0	0.430	0.430	0.450	0.430	0.430	100,000	43,000	0.4300	0.354	0.354	0.371	0.354	0.354	121,444	0.3541	-4.44%
2012-01-09	0	0.450	0.415	0.450	0.450	0.450	16,000	7,200	0.4500	0.371	0.342	0.371	0.371	0.371	19,431	0.3705	0.00%
2012-01-06	0	0.450	0.430	0.450	0.440	0.450	52,000	22,920	0.4408	0.371	0.354	0.371	0.362	0.371	63,151	0.3629	1.12%
2012-01-05	0	0.445	0.430	0.450	0.430	0.445	140,000	61,840	0.4417	0.366	0.354	0.371	0.354	0.366	170,021	0.3637	-1.11%
2012-01-04	0	0.450	0.440	0.450	-	-	0	0	-	0.371	0.362	0.371	-	-	0	-	0.00%
2012-01-03	0	0.450	0.420	0.455	-	-	0	0	-	0.371	0.346	0.375	-	-	0	-	0.00%
2011-12-30	0	0.450	0.425	0.455	0.450	0.450	100,000	45,000	0.4500	0.371	0.350	0.375	0.371	0.371	121,444	0.3705	1.12%
2011-12-29	0	0.445	0.425	0.455	-	-	0	0	-	0.366	0.350	0.375	-	-	0	-	0.00%
2011-12-28	0	0.445	0.415	0.450	-	-	0	0	-	0.366	0.342	0.371	-	-	0	-	0.00%
2011-12-23	0	0.445	0.415	0.450	-	-	0	0	-	0.366	0.342	0.371	-	-	0	-	0.00%
2011-12-22	0	0.445	0.415	0.450	0.435	0.445	52,000	23,060	0.4435	0.366	0.342	0.371	0.358	0.366	63,151	0.3652	1.14%
2011-12-21	0	0.440	0.440	0.445	0.435	0.445	1,292,000	569,420	0.4407	0.362	0.362	0.366	0.358	0.366	1,569,050	0.3629	3.53%
2011-12-20	0	0.425	0.425	0.440	0.425	0.425	60,000	25,500	0.4250	0.350	0.350	0.362	0.350	0.350	72,866	0.3500	-4.49%
2011-12-19	0	0.445	0.440	0.450	0.440	0.445	88,000	38,920	0.4423	0.366	0.362	0.371	0.362	0.366	106,870	0.3642	-1.11%
2011-12-16	0	0.450	0.440	0.450	0.445	0.450	520,000	232,700	0.4475	0.371	0.362	0.371	0.366	0.371	631,506	0.3685	0.00%
2011-12-15	0	0.450	0.430	0.450	-	-	0	0	-	0.371	0.354	0.371	-	-	0	-	0.00%
2011-12-14	0	0.450	0.425	0.450	0.450	0.450	20,000	9,000	0.4500	0.371	0.350	0.371	0.371	0.371	24,289	0.3705	0.00%
2011-12-13	0	0.450	0.420	0.455	-	-	0	0	-	0.371	0.346	0.375	-	-	0	-	0.00%
2011-12-12	0	0.450	0.435	0.450	0.450	0.450	28,000	12,600	0.4500	0.371	0.358	0.371	0.371	0.371	34,004	0.3705	3.45%
2011-12-09	0	0.435	0.430	0.450	0.435	0.450	160,000	70,200	0.4388	0.358	0.354	0.371	0.358	0.371	194,310	0.3613	-3.33%
2011-12-08	0	0.450	0.440	0.460	0.450	0.450	380,000	171,000	0.4500	0.371	0.362	0.379	0.371	0.371	461,485	0.3705	0.85%
2011-12-07	0	0.460	0.450	0.465	0.455	0.460	32,000	14,700	0.4594	0.367	0.359	0.371	0.363	0.367	40,064	0.3669	2.22%
2011-12-06	0	0.450	0.450	0.465	0.450	0.470	104,000	47,760	0.4592	0.359	0.359	0.371	0.359	0.375	130,207	0.3668	-2.17%
2011-12-05	0	0.460	0.455	0.460	0.440	0.460	76,000	33,740	0.4439	0.367	0.363	0.367	0.351	0.367	95,152	0.3546	2.22%
2011-12-02	0	0.450	0.440	0.450	0.450	0.450	100,000	45,000	0.4500	0.359	0.351	0.359	0.359	0.359	125,200	0.3594	-1.10%
2011-12-01	0	0.455	0.450	0.455	0.450	0.455	724,000	325,900	0.4501	0.363	0.359	0.363	0.359	0.363	906,444	0.3595	2.25%
2011-11-30	0	0.445	0.445	0.450	0.440	0.450	440,000	195,500	0.4443	0.355	0.355	0.359	0.351	0.359	550,878	0.3549	-1.11%
2011-11-29	0	0.450	0.450	0.460	0.440	0.460	568,000	253,180	0.4457	0.359	0.359	0.367	0.351	0.367	711,133	0.3560	1.12%
2011-11-28	0	0.445	0.440	0.450	0.445	0.450	304,000	136,280	0.4483	0.355	0.351	0.359	0.355	0.359	380,606	0.3581	-3.26%
2011-11-25	0	0.460	0.450	0.460	0.445	0.460	76,000	34,300	0.4513	0.367	0.359	0.367	0.355	0.367	95,152	0.3605	2.22%
2011-11-24	0	0.450	0.445	0.455	0.445	0.450	496,000	222,340	0.4483	0.359	0.355	0.363	0.355	0.359	620,990	0.3580	-2.17%
2011-11-23	0	0.460	0.455	0.460	0.430	0.500	2,492,000	1,136,140	0.4559	0.367	0.363	0.367	0.343	0.399	3,119,972	0.3642	-17.86%
2011-11-22	0	0.560	0.550	0.570	0.550	0.570	716,000	400,400	0.5592	0.447	0.439	0.455	0.439	0.455	896,428	0.4467	-1.75%
2011-11-21	0	0.570	0.560	0.570	0.570	0.570	16,000	9,120	0.5700	0.455	0.447	0.455	0.455	0.455	20,032	0.4553	0.00%
2011-11-18	0	0.570	0.550	0.580	0.570	0.580	444,000	253,160	0.5702	0.455	0.439	0.463	0.455	0.463	555,886	0.4554	-1.72%
2011-11-17	0	0.580	0.570	0.590	0.560	0.590	156,000	88,840	0.5695	0.463	0.455	0.471	0.447	0.471	195,311	0.4549	5.45%
2011-11-16	0	0.550	0.520	0.550	0.520	0.550	160,000	84,320	0.5270	0.439	0.415	0.439	0.415	0.439	200,319	0.4209	0.00%
2011-11-15	0	0.550	0.540	0.570	0.510	0.570	128,000	69,480	0.5428	0.439	0.431	0.455	0.407	0.455	160,255	0.4336	0.00%
2011-11-14	0	0.550	0.540	0.560	0.540	0.550	60,000	32,800	0.5467	0.439	0.431	0.447	0.431	0.439	75,120	0.4366	1.85%
2011-11-11	0	0.540	0.540	0.550	-	-	0	0	-	0.431	0.431	0.439	-	-	0	-	3.85%
2011-11-10	0	0.520	0.520	0.540	0.520	0.540	432,000	225,200	0.5213	0.415	0.415	0.431	0.415	0.431	540,862	0.4164	-7.14%
2011-11-09	0	0.560	0.560	0.570	0.530	0.540	112,000	60,080	0.5364	0.447	0.447	0.455	0.423	0.431	140,223	0.4285	1.82%
2011-11-08	0	0.550	0.550	0.570	0.550	0.550	476,000	261,800	0.5500	0.439	0.439	0.455	0.439	0.439	595,950	0.4393	-1.79%
2011-11-07	0	0.560	0.550	0.560	0.520	0.560	328,000	179,960	0.5487	0.447	0.439	0.447	0.415	0.447	410,654	0.4382	3.70%
2011-11-04	0	0.540	0.520	0.540	0.500	0.540	268,000	138,600	0.5172	0.431	0.415	0.431	0.399	0.431	335,535	0.4131	8.00%
2011-11-03	0	0.500	0.500	0.520	0.500	0.530	108,000	54,240	0.5022	0.399	0.399	0.415	0.399	0.423	135,215	0.4011	-5.66%
2011-11-02	0	0.530	0.520	0.530	0.510	0.530	172,000	89,320	0.5193	0.423	0.415	0.423	0.407	0.423	215,343	0.4148	-1.85%
2011-11-01	0	0.540	0.530	0.540	-	-	0	0	-	0.431	0.423	0.431	-	-	0	-	-1.82%
2011-10-31	0	0.550	0.550	0.560	0.530	0.560	200,000	110,080	0.5504	0.439	0.439	0.447	0.423	0.447	250,399	0.4396	0.00%
2011-10-28	0	0.550	0.530	0.550	0.530	0.550	624,000	335,160	0.5371	0.439	0.423	0.439	0.423	0.439	781,245	0.4290	3.77%
2011-10-27	0	0.530	0.510	0.530	0.510	0.530	272,000	140,920	0.5181	0.423	0.407	0.423	0.407	0.423	340,543	0.4138	6.00%
2011-10-26	0	0.500	0.490	0.500	0.470	0.500	1,508,000	745,700	0.4945	0.399	0.391	0.399	0.375	0.399	1,888,009	0.3950	2.04%
2011-10-25	0	0.490	0.490	0.500	0.490	0.510	2,668,000	1,314,140	0.4926	0.391	0.391	0.399	0.391	0.407	3,340,323	0.3934	-1.01%
2011-10-24	0	0.495	0.490	0.500	0.460	0.500	452,000	223,200	0.4938	0.395	0.391	0.399	0.367	0.399	565,902	0.3944	2.06%
2011-10-21	0	0.485	0.460	0.485	0.455	0.485	104,000	48,300	0.4644	0.387	0.367	0.387	0.363	0.387	130,207	0.3709	1.04%
2011-10-20	0	0.480	0.480	0.490	0.465	0.465	40,000	18,600	0.4650	0.383	0.383	0.391	0.371	0.371	50,080	0.3714	3.23%
2011-10-19	0	0.465	0.455	0.490	-	-	0	0	-	0.371	0.363	0.391	-	-	0	-	0.00%
2011-10-18	0	0.465	0.465	0.480	0.460	0.460	192,000	89,240	0.4648	0.371	0.371	0.383	0.367	0.367	240,383	0.3712	-3.12%
2011-10-17	0	0.480	0.480	0.485	0.480	0.500	960,000	473,120	0.4928	0.383	0.383	0.387	0.383	0.399	1,201,915	0.3936	2.13%
2011-10-14	0	0.470	0.470	0.490	0.465	0.510	580,000	279,520	0.4819	0.375	0.375	0.391	0.371	0.407	726,157	0.3849	-3.09%
2011-10-13	0	0.485	0.485	0.495	0.485	0.500	544,000	268,660	0.4939	0.387	0.387	0.395	0.387	0.399	681,085	0.3945	3.19%
2011-10-12	0	0.470	0.470	0.480	0.470	0.480	212,000	99,820	0.4708	0.375	0.375	0.383	0.375	0.383	265,423	0.3761	3.30%
2011-10-11	0	0.455	0.455	0.460	0.440	0.460	880,000	396,000	0.4500	0.363	0.363	0.367	0.351	0.367	1,101,756	0.3594	5.81%
2011-10-10	0	0.430	0.420	0.430	0.420	0.430	64,000	27,280	0.4263	0.343	0.335	0.343	0.335	0.343	80,128	0.3405	-2.27%
2011-10-07	0	0.440	0.420	0.440	0.440	0.440	16,000	7,040	0.4400	0.351	0.335	0.351	0.351	0.351	20,032	0.3514	7.32%
2011-10-06	0	0.410	0.410	0.430	0.380	0.420	872,000	357,400	0.4099	0.327	0.327	0.343	0.304	0.335	1,091,740	0.3274	0.00%
2011-10-04	0	0.410	0.410	0.415	0.410	0.420	56,000	23,420	0.4182	0.327	0.327	0.331	0.327	0.335	70,112	0.3340	-3.53%
2011-10-03	0	0.425	0.400	0.425	0.420	0.425	112,000	47,180	0.4213	0.339	0.319	0.339	0.335	0.339	140,223	0.3365	0.00%
2011-09-30	0	0.425	0.420	0.435	0.420	0.425	28,000	11,780	0.4207	0.339	0.335	0.347	0.335	0.339	35,056	0.3360	1.19%
2011-09-28	0	0.420	0.420	0.425	0.415	0.420	140,000	58,140	0.4153	0.335	0.335	0.339	0.331	0.335	175,279	0.3317	1.20%
2011-09-27	0	0.415	0.415	0.430	0.415	0.425	1,472,000	617,640	0.4196	0.331	0.331	0.343	0.331	0.339	1,842,937	0.3351	1.22%
2011-09-26	0	0.410	0.405	0.410	0.395	0.420	2,156,000	869,420	0.4033	0.327	0.323	0.327	0.315	0.335	2,699,301	0.3221	-1.20%
2011-09-23	0	0.415	0.410	0.415	0.405	0.425	472,000	195,960	0.4152	0.331	0.327	0.331	0.323	0.339	590,942	0.3316	-2.35%
2011-09-22	0	0.425	0.425	0.445	0.420	0.470	2,048,000	934,960	0.4565	0.339	0.339	0.355	0.335	0.375	2,564,086	0.3646	-11.46%
2011-09-21	0	0.480	0.470	0.480	0.465	0.480	1,280,000	601,740	0.4701	0.383	0.375	0.383	0.371	0.383	1,602,554	0.3755	1.05%
2011-09-20	0	0.475	0.470	0.480	0.470	0.490	672,000	318,360	0.4738	0.379	0.375	0.383	0.375	0.391	841,341	0.3784	-4.04%
2011-09-19	0	0.495	0.490	0.500	0.495	0.495	220,000	108,900	0.4950	0.395	0.391	0.399	0.395	0.395	275,439	0.3954	-2.94%
2011-09-16	0	0.510	0.495	0.510	0.500	0.520	1,100,000	558,160	0.5074	0.407	0.395	0.407	0.399	0.415	1,377,195	0.4053	0.00%
2011-09-15	0	0.510	0.510	0.520	0.510	0.520	608,000	310,600	0.5109	0.407	0.407	0.415	0.407	0.415	761,213	0.4080	-3.77%
2011-09-14	0	0.530	0.530	0.540	0.510	0.550	800,000	422,160	0.5277	0.423	0.423	0.431	0.407	0.439	1,001,596	0.4215	-3.64%
2011-09-12	0	0.550	0.550	0.570	0.550	0.550	156,000	85,800	0.5500	0.439	0.439	0.455	0.439	0.439	195,311	0.4393	-5.17%
2011-09-09	0	0.580	0.560	0.580	-	-	0	0	-	0.463	0.447	0.463	-	-	0	-	0.00%
2011-09-08	0	0.580	0.570	0.580	0.510	0.580	304,000	170,200	0.5599	0.463	0.455	0.463	0.407	0.463	380,606	0.4472	0.00%
2011-09-07	0	0.580	0.580	0.590	0.570	0.580	176,000	101,880	0.5789	0.463	0.463	0.471	0.455	0.463	220,351	0.4624	0.00%
2011-09-06	0	0.580	0.570	0.580	0.570	0.580	336,000	193,960	0.5773	0.463	0.455	0.463	0.455	0.463	420,670	0.4611	-1.69%
2011-09-05	0	0.590	0.590	0.600	0.590	0.600	360,000	212,600	0.5906	0.471	0.471	0.479	0.471	0.479	450,718	0.4717	-4.84%
2011-09-02	0	0.620	0.600	0.620	0.590	0.620	112,000	67,880	0.6061	0.495	0.479	0.495	0.471	0.495	140,223	0.4841	1.64%
2011-09-01	0	0.610	0.610	0.620	0.610	0.630	796,000	489,680	0.6152	0.487	0.487	0.495	0.487	0.503	996,588	0.4914	0.00%
2011-08-31	0	0.610	0.600	0.610	0.590	0.610	196,000	117,280	0.5984	0.487	0.479	0.487	0.471	0.487	245,391	0.4779	5.17%
2011-08-30	0	0.580	0.570	0.590	0.580	0.590	68,000	39,520	0.5812	0.463	0.455	0.471	0.463	0.471	85,136	0.4642	1.75%
2011-08-29	0	0.570	0.570	0.590	0.570	0.570	20,000	11,400	0.5700	0.455	0.455	0.471	0.455	0.455	25,040	0.4553	-1.72%
2011-08-26	0	0.580	0.570	0.580	0.580	0.580	176,000	102,080	0.5800	0.463	0.455	0.463	0.463	0.463	220,351	0.4633	0.00%
2011-08-25	0	0.580	0.580	0.590	0.580	0.600	444,000	264,360	0.5954	0.463	0.463	0.471	0.463	0.479	555,886	0.4756	-1.69%
2011-08-24	0	0.590	0.590	0.600	0.590	0.600	208,000	122,960	0.5912	0.471	0.471	0.479	0.471	0.479	260,415	0.4722	0.00%
2011-08-23	0	0.590	0.590	0.600	0.570	0.590	112,000	65,400	0.5839	0.471	0.471	0.479	0.455	0.471	140,223	0.4664	1.72%
2011-08-22	0	0.580	0.580	0.590	0.580	0.600	356,000	210,960	0.5926	0.463	0.463	0.471	0.463	0.479	445,710	0.4733	0.00%
2011-08-19	0	0.580	0.580	0.590	0.580	0.610	464,000	274,480	0.5916	0.463	0.463	0.471	0.463	0.487	580,926	0.4725	-6.45%
2011-08-18	0	0.620	0.610	0.630	0.620	0.630	204,000	127,520	0.6251	0.495	0.487	0.503	0.495	0.503	255,407	0.4993	-1.59%
2011-08-17	0	0.630	0.630	0.640	0.630	0.640	196,000	124,480	0.6351	0.503	0.503	0.511	0.503	0.511	245,391	0.5073	-1.56%
2011-08-16	0	0.640	0.620	0.650	0.630	0.640	196,000	125,320	0.6394	0.511	0.495	0.519	0.503	0.511	245,391	0.5107	1.59%
2011-08-15	0	0.630	0.630	0.640	0.620	0.630	268,000	167,640	0.6255	0.503	0.503	0.511	0.495	0.503	335,535	0.4996	1.61%
2011-08-12	0	0.620	0.610	0.620	0.620	0.640	380,000	239,360	0.6299	0.495	0.487	0.495	0.495	0.511	475,758	0.5031	-1.59%
2011-08-11	0	0.630	0.630	0.640	0.610	0.640	400,000	247,960	0.6199	0.503	0.503	0.511	0.487	0.511	500,798	0.4951	-1.56%
2011-08-10	0	0.640	0.640	0.650	0.640	0.660	428,000	280,320	0.6550	0.511	0.511	0.519	0.511	0.527	535,854	0.5231	-1.54%
2011-08-09	0	0.650	0.640	0.650	0.620	0.650	716,000	459,680	0.6420	0.519	0.511	0.519	0.495	0.519	896,428	0.5128	-4.41%
2011-08-08	0	0.680	0.680	0.690	0.640	0.690	456,000	302,840	0.6641	0.543	0.543	0.551	0.511	0.551	570,910	0.5305	-2.86%
2011-08-05	0	0.740	0.740	0.750	0.710	0.740	1,184,000	864,400	0.7301	0.559	0.559	0.567	0.536	0.559	1,567,069	0.5516	-2.63%
2011-08-04	0	0.760	0.760	0.770	0.760	0.770	220,000	168,600	0.7664	0.574	0.574	0.582	0.574	0.582	291,178	0.5790	-2.56%
2011-08-03	0	0.780	0.770	0.780	0.750	0.780	376,000	289,320	0.7695	0.589	0.582	0.589	0.567	0.589	497,650	0.5814	0.00%
2011-08-02	0	0.780	0.770	0.790	0.780	0.790	448,000	350,920	0.7833	0.589	0.582	0.597	0.589	0.597	592,945	0.5918	-1.27%
2011-08-01	0	0.790	0.780	0.790	0.780	0.790	812,000	636,960	0.7844	0.597	0.589	0.597	0.589	0.597	1,074,713	0.5927	2.60%
2011-07-29	0	0.770	0.760	0.770	0.750	0.780	460,000	353,440	0.7683	0.582	0.574	0.582	0.567	0.589	608,827	0.5805	1.32%
2011-07-28	0	0.760	0.740	0.760	0.730	0.760	336,000	249,880	0.7437	0.574	0.559	0.574	0.552	0.574	444,709	0.5619	1.33%
2011-07-27	0	0.750	0.750	0.760	0.750	0.760	120,000	90,800	0.7567	0.567	0.567	0.574	0.567	0.574	158,825	0.5717	0.00%
2011-07-26	0	0.750	0.750	0.760	0.740	0.760	536,000	399,440	0.7452	0.567	0.567	0.574	0.559	0.574	709,416	0.5631	-1.32%
2011-07-25	0	0.760	0.760	0.770	0.750	0.760	184,000	139,560	0.7585	0.574	0.574	0.582	0.567	0.574	243,531	0.5731	0.00%
2011-07-22	0	0.760	0.760	0.770	0.750	0.780	884,000	673,840	0.7623	0.574	0.574	0.582	0.567	0.589	1,170,007	0.5759	1.33%
2011-07-21	0	0.750	0.750	0.760	0.750	0.760	476,000	358,120	0.7524	0.567	0.567	0.574	0.567	0.574	630,004	0.5684	-1.32%
2011-07-20	0	0.760	0.750	0.760	0.750	0.760	804,000	604,840	0.7523	0.574	0.567	0.574	0.567	0.574	1,064,124	0.5684	0.00%
2011-07-19	0	0.760	0.760	0.770	0.750	0.760	1,172,000	886,840	0.7567	0.574	0.574	0.582	0.567	0.574	1,551,186	0.5717	0.00%
2011-07-18	0	0.760	0.760	0.770	0.760	0.770	180,000	138,320	0.7684	0.574	0.574	0.582	0.574	0.582	238,237	0.5806	-1.30%
2011-07-15	0	0.770	0.760	0.780	0.770	0.770	176,000	135,520	0.7700	0.582	0.574	0.589	0.582	0.582	232,943	0.5818	0.00%
2011-07-14	0	0.770	0.760	0.770	0.760	0.770	320,000	246,000	0.7688	0.582	0.574	0.582	0.574	0.582	423,532	0.5808	0.00%
2011-07-13	0	0.770	0.770	0.780	0.760	0.780	172,000	132,680	0.7714	0.582	0.582	0.589	0.574	0.589	227,648	0.5828	1.32%
2011-07-12	0	0.760	0.750	0.760	0.760	0.780	816,000	628,080	0.7697	0.574	0.567	0.574	0.574	0.589	1,080,007	0.5816	-2.56%
2011-07-11	0	0.780	0.780	0.790	0.770	0.790	324,000	251,800	0.7772	0.589	0.589	0.597	0.582	0.597	428,826	0.5872	-1.27%
2011-07-08	0	0.790	0.780	0.790	0.780	0.790	296,000	232,760	0.7864	0.597	0.589	0.597	0.589	0.597	391,767	0.5941	0.00%
2011-07-07	0	0.790	0.780	0.790	0.780	0.790	312,000	244,560	0.7838	0.597	0.589	0.597	0.589	0.597	412,944	0.5922	0.00%
2011-07-06	0	0.790	0.780	0.800	0.780	0.800	356,000	281,680	0.7912	0.597	0.589	0.604	0.589	0.604	471,179	0.5978	0.00%
2011-07-05	0	0.790	0.780	0.790	0.780	0.790	1,364,000	1,074,560	0.7878	0.597	0.589	0.597	0.589	0.597	1,805,305	0.5952	-1.25%
2011-07-04	0	0.800	0.790	0.800	0.790	0.830	1,592,000	1,279,920	0.8040	0.604	0.597	0.604	0.597	0.627	2,107,072	0.6074	-3.61%
2011-06-30	0	0.830	0.820	0.830	0.820	0.840	1,048,000	865,120	0.8255	0.627	0.620	0.627	0.620	0.635	1,387,067	0.6237	0.00%
2011-06-29	0	0.830	0.820	0.830	0.790	0.830	3,418,000	2,759,620	0.8074	0.627	0.620	0.627	0.597	0.627	4,523,852	0.6100	6.41%
2011-06-28	0	0.780	0.780	0.800	0.780	0.790	404,000	318,360	0.7880	0.589	0.589	0.604	0.589	0.597	534,709	0.5954	-1.27%
2011-06-27	0	0.790	0.780	0.790	0.780	0.800	744,000	587,440	0.7896	0.597	0.589	0.597	0.589	0.604	984,712	0.5966	1.28%
2011-06-24	0	0.780	0.780	0.800	0.780	0.790	1,356,000	1,065,880	0.7860	0.589	0.589	0.604	0.589	0.597	1,794,717	0.5939	-1.27%
2011-06-23	0	0.790	0.780	0.790	0.760	0.790	2,152,000	1,663,480	0.7730	0.597	0.589	0.597	0.574	0.597	2,848,253	0.5840	2.60%
2011-06-22	0	0.770	0.760	0.770	0.760	0.820	4,988,000	3,897,600	0.7814	0.582	0.574	0.582	0.574	0.620	6,601,806	0.5904	2.67%
2011-06-21	0	0.750	0.730	0.750	0.700	0.770	1,188,000	877,160	0.7384	0.567	0.552	0.567	0.529	0.582	1,572,363	0.5579	-1.32%
2011-06-20	0	0.760	0.740	0.760	0.740	0.760	464,000	344,760	0.7430	0.574	0.559	0.574	0.559	0.574	614,121	0.5614	2.70%
2011-06-17	0	0.740	0.740	0.750	0.740	0.760	640,000	479,640	0.7494	0.559	0.559	0.567	0.559	0.574	847,064	0.5662	-2.63%
2011-06-16	0	0.760	0.760	0.770	0.730	0.760	516,000	385,840	0.7478	0.574	0.574	0.582	0.552	0.574	682,945	0.5650	0.00%
2011-06-15	0	0.760	0.750	0.770	0.740	0.780	1,496,000	1,139,280	0.7616	0.574	0.567	0.582	0.559	0.589	1,980,012	0.5754	1.33%
2011-06-14	0	0.750	0.740	0.750	0.730	0.750	500,000	369,960	0.7399	0.567	0.559	0.567	0.552	0.567	661,769	0.5590	2.74%
2011-06-13	0	0.730	0.720	0.730	0.720	0.730	444,000	323,360	0.7283	0.552	0.544	0.552	0.544	0.552	587,651	0.5503	1.39%
2011-06-10	0	0.720	0.720	0.730	0.720	0.740	208,000	151,680	0.7292	0.544	0.544	0.552	0.544	0.559	275,296	0.5510	-1.37%
2011-06-09	0	0.730	0.730	0.750	0.720	0.740	264,000	192,040	0.7274	0.552	0.552	0.567	0.544	0.559	349,414	0.5496	-2.67%
2011-06-08	0	0.750	0.750	0.760	0.740	0.750	436,000	324,000	0.7431	0.567	0.567	0.574	0.559	0.567	577,062	0.5615	0.00%
2011-06-07	0	0.750	0.740	0.750	0.750	0.760	808,000	606,400	0.7505	0.567	0.559	0.567	0.567	0.574	1,069,418	0.5670	0.00%
2011-06-03	0	0.750	0.760	0.770	0.750	0.760	644,000	486,120	0.7548	0.567	0.574	0.582	0.567	0.574	852,358	0.5703	0.00%
2011-06-02	0	0.750	0.740	0.760	0.750	0.760	1,152,000	866,480	0.7522	0.567	0.559	0.574	0.567	0.574	1,524,715	0.5683	0.00%
2011-06-01	0	0.750	0.750	0.760	0.740	0.750	200,000	149,160	0.7458	0.567	0.567	0.574	0.559	0.567	264,708	0.5635	1.35%
2011-05-31	0	0.740	0.740	0.750	0.740	0.740	156,000	115,440	0.7400	0.559	0.559	0.567	0.559	0.559	206,472	0.5591	0.00%
2011-05-30	0	0.740	0.730	0.750	0.740	0.750	40,000	29,760	0.7440	0.559	0.552	0.567	0.559	0.567	52,942	0.5621	-1.33%
2011-05-27	0	0.750	0.740	0.750	0.750	0.770	356,000	267,720	0.7520	0.567	0.559	0.567	0.567	0.582	471,179	0.5682	1.35%
2011-05-26	0	0.740	0.740	0.760	0.740	0.760	544,000	408,280	0.7505	0.559	0.559	0.574	0.559	0.574	720,004	0.5671	-1.33%
2011-05-25	0	0.750	0.740	0.750	0.720	0.750	804,000	599,360	0.7455	0.567	0.559	0.567	0.544	0.567	1,064,124	0.5632	1.35%
2011-05-24	0	0.740	0.730	0.740	0.740	0.750	280,000	209,080	0.7467	0.559	0.552	0.559	0.559	0.567	370,591	0.5642	0.00%
2011-05-23	0	0.740	0.740	0.750	0.740	0.750	148,000	109,800	0.7419	0.559	0.559	0.567	0.559	0.567	195,884	0.5605	0.00%
2011-05-20	0	0.740	0.740	0.750	0.730	0.750	288,000	212,680	0.7385	0.559	0.559	0.567	0.552	0.567	381,179	0.5580	-1.33%
2011-05-19	0	0.750	0.750	0.770	0.740	0.750	96,000	71,880	0.7488	0.567	0.567	0.582	0.559	0.567	127,060	0.5657	-1.32%
2011-05-18	0	0.760	0.750	0.770	0.760	0.760	40,000	30,400	0.7600	0.574	0.567	0.582	0.574	0.574	52,942	0.5742	0.00%
2011-05-17	0	0.760	0.750	0.770	0.750	0.760	188,000	141,880	0.7547	0.574	0.567	0.582	0.567	0.574	248,825	0.5702	1.33%
2011-05-16	0	0.750	0.750	0.770	0.740	0.770	1,020,000	763,480	0.7485	0.567	0.567	0.582	0.559	0.582	1,350,008	0.5655	-2.60%
2011-05-13	0	0.770	0.760	0.780	0.760	0.790	248,000	193,520	0.7803	0.582	0.574	0.589	0.574	0.597	328,237	0.5896	-1.28%
2011-05-12	0	0.780	0.760	0.790	0.750	0.780	188,000	143,040	0.7609	0.589	0.574	0.597	0.567	0.589	248,825	0.5749	1.30%
2011-05-11	0	0.770	0.770	0.780	0.760	0.790	148,000	113,960	0.7700	0.582	0.582	0.589	0.574	0.597	195,884	0.5818	0.00%
2011-05-09	0	0.770	0.760	0.780	0.760	0.770	144,000	110,480	0.7672	0.582	0.574	0.589	0.574	0.582	190,589	0.5797	0.00%
2011-05-06	0	0.770	0.760	0.770	0.760	0.770	64,000	48,960	0.7650	0.582	0.574	0.582	0.574	0.582	84,706	0.5780	1.32%
2011-05-05	0	0.760	0.760	0.780	0.750	0.760	104,000	78,200	0.7519	0.574	0.574	0.589	0.567	0.574	137,648	0.5681	0.00%
2011-05-04	0	0.760	0.760	0.770	0.750	0.760	104,000	78,200	0.7519	0.574	0.574	0.582	0.567	0.574	137,648	0.5681	-2.56%
2011-05-03	0	0.780	0.760	0.780	0.760	0.790	164,000	126,320	0.7702	0.589	0.574	0.589	0.574	0.597	217,060	0.5820	2.63%
2011-04-29	0	0.760	0.760	0.780	0.760	0.760	172,000	130,720	0.7600	0.574	0.574	0.589	0.574	0.574	227,648	0.5742	-1.30%
2011-04-28	0	0.770	0.770	0.780	0.770	0.780	328,000	253,280	0.7722	0.582	0.582	0.589	0.582	0.589	434,120	0.5834	0.00%
2011-04-27	0	0.770	0.770	0.780	0.770	0.770	192,000	147,840	0.7700	0.582	0.582	0.589	0.582	0.582	254,119	0.5818	-1.28%
2011-04-26	0	0.780	0.770	0.780	0.780	0.780	284,000	221,520	0.7800	0.589	0.582	0.589	0.589	0.589	375,885	0.5893	-1.27%
2011-04-21	0	0.790	0.780	0.790	0.780	0.800	1,004,000	797,640	0.7945	0.597	0.589	0.597	0.589	0.604	1,328,832	0.6003	0.00%
2011-04-20	0	0.790	0.780	0.790	0.780	0.790	188,000	146,920	0.7815	0.597	0.589	0.597	0.589	0.597	248,825	0.5905	1.28%
2011-04-19	0	0.780	0.780	0.790	0.770	0.780	428,500	331,365	0.7733	0.589	0.589	0.597	0.582	0.589	567,136	0.5843	-1.27%
2011-04-18	0	0.790	0.780	0.790	0.770	0.790	292,000	226,480	0.7756	0.597	0.589	0.597	0.582	0.597	386,473	0.5860	2.60%
2011-04-15	0	0.770	0.770	0.790	0.770	0.770	20,000	15,400	0.7700	0.582	0.582	0.597	0.582	0.582	26,471	0.5818	-1.28%
2011-04-14	0	0.780	0.780	0.790	0.760	0.780	200,000	154,080	0.7704	0.589	0.589	0.597	0.574	0.589	264,708	0.5821	1.30%
2011-04-13	0	0.770	0.770	0.790	0.770	0.780	228,000	177,360	0.7779	0.582	0.582	0.597	0.582	0.589	301,767	0.5877	-2.53%
2011-04-12	0	0.790	0.770	0.790	0.770	0.800	92,000	72,920	0.7926	0.597	0.582	0.597	0.582	0.604	121,765	0.5989	1.28%
2011-04-11	0	0.780	0.780	0.790	0.760	0.780	452,000	350,560	0.7756	0.589	0.589	0.597	0.574	0.589	598,239	0.5860	-1.27%
2011-04-08	0	0.790	0.780	0.790	0.760	0.790	748,000	578,600	0.7735	0.597	0.589	0.597	0.574	0.597	990,006	0.5844	0.00%
2011-04-07	0	0.790	0.780	0.790	0.780	0.820	1,796,000	1,439,280	0.8014	0.597	0.589	0.597	0.589	0.620	2,377,074	0.6055	2.60%
2011-04-06	0	0.770	0.770	0.780	0.760	0.790	264,000	205,360	0.7779	0.582	0.582	0.589	0.574	0.597	349,414	0.5877	2.67%
2011-04-04	0	0.750	0.750	0.760	0.750	0.760	140,000	105,680	0.7549	0.567	0.567	0.574	0.567	0.574	185,295	0.5703	-2.60%
2011-04-01	0	0.770	0.760	0.770	0.750	0.770	356,000	268,480	0.7542	0.582	0.574	0.582	0.567	0.582	471,179	0.5698	0.00%
2011-03-31	0	0.770	0.750	0.770	0.760	0.770	216,000	165,440	0.7659	0.582	0.567	0.582	0.574	0.582	285,884	0.5787	1.32%
2011-03-30	0	0.760	0.750	0.770	0.750	0.760	212,000	159,680	0.7532	0.574	0.567	0.582	0.567	0.574	280,590	0.5691	0.00%
2011-03-29	0	0.760	0.750	0.760	0.760	0.760	148,000	112,480	0.7600	0.574	0.567	0.574	0.574	0.574	195,884	0.5742	0.00%
2011-03-28	0	0.760	0.750	0.770	0.750	0.760	1,392,000	1,045,320	0.7509	0.574	0.567	0.582	0.567	0.574	1,842,364	0.5674	-1.30%
2011-03-25	0	0.770	0.760	0.770	0.770	0.770	60,000	46,200	0.7700	0.582	0.574	0.582	0.582	0.582	79,412	0.5818	0.00%
2011-03-24	0	0.770	0.760	0.780	0.750	0.770	918,000	691,620	0.7534	0.582	0.574	0.589	0.567	0.582	1,215,008	0.5692	1.32%
2011-03-23	0	0.760	0.750	0.760	0.750	0.770	136,000	102,440	0.7532	0.574	0.567	0.574	0.567	0.582	180,001	0.5691	-2.56%
2011-03-22	0	0.780	0.770	0.780	0.740	0.780	1,024,000	780,640	0.7623	0.589	0.582	0.589	0.559	0.589	1,355,303	0.5760	4.00%
2011-03-21	0	0.750	0.740	0.760	0.740	0.750	780,000	581,120	0.7450	0.567	0.559	0.574	0.559	0.567	1,032,359	0.5629	2.74%
2011-03-18	0	0.730	0.720	0.730	0.720	0.750	1,756,000	1,281,160	0.7296	0.552	0.544	0.552	0.544	0.567	2,324,132	0.5512	0.00%
2011-03-17	0	0.730	0.720	0.730	0.710	0.750	1,648,000	1,191,720	0.7231	0.552	0.544	0.552	0.536	0.567	2,181,190	0.5464	-3.95%
2011-03-16	0	0.760	0.770	0.780	0.760	0.760	268,000	203,680	0.7600	0.574	0.582	0.589	0.574	0.574	354,708	0.5742	0.00%
2011-03-15	0	0.760	0.750	0.760	0.720	0.800	968,000	726,000	0.7500	0.574	0.567	0.574	0.544	0.604	1,281,184	0.5667	-5.00%
2011-03-14	0	0.800	0.790	0.800	0.780	0.800	608,000	484,480	0.7968	0.604	0.597	0.604	0.589	0.604	804,711	0.6021	2.56%
2011-03-11	0	0.780	0.780	0.790	0.770	0.790	440,000	344,760	0.7835	0.589	0.589	0.597	0.582	0.597	582,357	0.5920	-1.27%
2011-03-10	0	0.790	0.780	0.790	0.770	0.790	128,000	100,560	0.7856	0.597	0.589	0.597	0.582	0.597	169,413	0.5936	-1.25%
2011-03-09	0	0.800	0.780	0.800	0.790	0.810	232,000	184,800	0.7966	0.604	0.589	0.604	0.597	0.612	307,061	0.6018	0.00%
2011-03-08	0	0.800	0.800	0.810	0.770	0.800	576,000	453,800	0.7878	0.604	0.604	0.612	0.582	0.604	762,358	0.5953	0.00%
2011-03-07	0	0.800	0.790	0.800	0.790	0.800	268,000	213,080	0.7951	0.604	0.597	0.604	0.597	0.604	354,708	0.6007	0.00%
2011-03-04	0	0.800	0.790	0.800	0.770	0.810	1,316,000	1,043,000	0.7926	0.604	0.597	0.604	0.582	0.612	1,741,775	0.5988	5.26%
2011-03-03	0	0.760	0.750	0.760	0.730	0.760	428,000	319,320	0.7461	0.574	0.567	0.574	0.552	0.574	566,474	0.5637	2.70%
2011-03-02	0	0.740	0.740	0.750	0.720	0.750	434,000	317,120	0.7307	0.559	0.559	0.567	0.544	0.567	574,415	0.5521	-2.63%
2011-03-01	0	0.760	0.750	0.760	0.750	0.760	112,000	84,840	0.7575	0.574	0.567	0.574	0.567	0.574	148,236	0.5723	1.33%
2011-02-28	0	0.750	0.750	0.760	0.750	0.760	64,000	48,440	0.7569	0.567	0.567	0.574	0.567	0.574	84,706	0.5719	0.00%
2011-02-25	0	0.750	0.740	0.750	0.720	0.750	1,172,000	865,560	0.7385	0.567	0.559	0.567	0.544	0.567	1,551,186	0.5580	4.17%
2011-02-24	0	0.720	0.710	0.720	0.710	0.750	1,192,000	865,240	0.7259	0.544	0.536	0.544	0.536	0.567	1,577,657	0.5484	-4.00%
2011-02-23	0	0.750	0.740	0.750	0.730	0.750	710,000	524,980	0.7394	0.567	0.559	0.567	0.552	0.567	939,712	0.5587	0.00%
2011-02-22	0	0.750	0.740	0.750	0.740	0.760	1,520,000	1,140,280	0.7502	0.567	0.559	0.567	0.559	0.574	2,011,777	0.5668	-2.60%
2011-02-21	0	0.770	0.770	0.780	0.770	0.790	1,124,000	868,760	0.7729	0.582	0.582	0.589	0.582	0.597	1,487,656	0.5840	-2.53%
2011-02-18	0	0.790	0.790	0.800	0.790	0.800	328,000	260,160	0.7932	0.597	0.597	0.604	0.597	0.604	434,120	0.5993	0.00%
2011-02-17	0	0.790	0.790	0.800	0.790	0.790	704,000	556,160	0.7900	0.597	0.597	0.604	0.597	0.597	931,770	0.5969	-1.25%
2011-02-16	0	0.800	0.800	0.810	0.790	0.800	455,800	362,268	0.7948	0.604	0.604	0.612	0.597	0.604	603,268	0.6005	0.00%
2011-02-15	0	0.800	0.790	0.800	0.790	0.820	1,008,000	804,240	0.7979	0.604	0.597	0.604	0.597	0.620	1,334,126	0.6028	-2.44%
2011-02-14	0	0.820	0.810	0.820	0.810	0.820	24,000	19,560	0.8150	0.620	0.612	0.620	0.612	0.620	31,765	0.6158	1.23%
2011-02-11	0	0.810	0.810	0.820	0.800	0.820	1,604,000	1,293,000	0.8061	0.612	0.612	0.620	0.604	0.620	2,122,954	0.6091	-1.22%
2011-02-10	0	0.820	0.810	0.820	0.800	0.830	1,408,000	1,142,040	0.8111	0.620	0.612	0.620	0.604	0.627	1,863,541	0.6128	-1.20%
2011-02-09	0	0.830	0.820	0.840	0.830	0.840	432,000	359,080	0.8312	0.627	0.620	0.635	0.627	0.635	571,768	0.6280	-1.19%
2011-02-08	0	0.840	0.840	0.850	0.830	0.840	48,000	40,240	0.8383	0.635	0.635	0.642	0.627	0.635	63,530	0.6334	-1.18%
2011-02-07	0	0.850	0.850	0.860	0.840	0.860	280,000	238,160	0.8506	0.642	0.642	0.650	0.635	0.650	370,591	0.6426	1.19%
2011-02-02	0	0.840	0.840	0.850	0.830	0.840	204,000	171,120	0.8388	0.635	0.635	0.642	0.627	0.635	270,002	0.6338	1.20%
2011-02-01	0	0.830	0.830	0.840	0.830	0.830	588,000	488,040	0.8300	0.627	0.627	0.635	0.627	0.627	778,240	0.6271	0.00%
2011-01-31	0	0.830	0.830	0.840	0.830	0.840	556,000	464,040	0.8346	0.627	0.627	0.635	0.627	0.635	735,887	0.6306	-1.19%
2011-01-28	0	0.840	0.830	0.840	0.820	0.840	788,000	654,040	0.8300	0.635	0.627	0.635	0.620	0.635	1,042,948	0.6271	0.00%
2011-01-27	0	0.840	0.830	0.840	0.830	0.840	332,000	278,560	0.8390	0.635	0.627	0.635	0.627	0.635	439,414	0.6339	-1.18%
2011-01-26	0	0.850	0.840	0.850	0.830	0.850	360,000	301,000	0.8361	0.642	0.635	0.642	0.627	0.642	476,474	0.6317	0.00%
2011-01-25	0	0.850	0.840	0.850	0.840	0.850	104,000	88,120	0.8473	0.642	0.635	0.642	0.635	0.642	137,648	0.6402	1.19%
2011-01-24	0	0.840	0.840	0.850	0.840	0.850	756,000	637,520	0.8433	0.635	0.635	0.642	0.635	0.642	1,000,594	0.6371	-1.18%
2011-01-21	0	0.850	0.840	0.860	0.840	0.870	748,000	635,520	0.8496	0.642	0.635	0.650	0.635	0.657	990,006	0.6419	0.00%
2011-01-20	0	0.850	0.840	0.850	0.840	0.880	4,876,000	4,169,520	0.8551	0.642	0.635	0.642	0.635	0.665	6,453,569	0.6461	-5.56%
2011-01-19	0	0.900	0.890	0.900	0.890	0.930	1,356,000	1,217,000	0.8975	0.680	0.672	0.680	0.672	0.703	1,794,717	0.6781	-2.17%
2011-01-18	0	0.920	0.900	0.920	0.890	0.940	1,108,000	1,005,320	0.9073	0.695	0.680	0.695	0.672	0.710	1,466,480	0.6855	0.00%
2011-01-17	0	0.920	0.910	0.930	0.910	0.950	1,516,000	1,411,240	0.9309	0.695	0.688	0.703	0.688	0.718	2,006,483	0.7033	-2.13%
2011-01-14	0	0.940	0.930	0.940	0.900	0.940	4,208,000	3,853,840	0.9158	0.710	0.703	0.710	0.680	0.710	5,569,446	0.6920	3.30%
2011-01-13	0	0.910	0.890	0.910	0.890	0.950	1,580,000	1,442,360	0.9129	0.688	0.672	0.688	0.672	0.718	2,091,189	0.6897	-2.15%
2011-01-12	0	0.930	0.920	0.930	0.880	0.940	4,052,000	3,678,960	0.9079	0.703	0.695	0.703	0.665	0.710	5,362,974	0.6860	4.49%
2011-01-11	0	0.890	0.880	0.890	0.870	0.910	2,436,000	2,177,400	0.8938	0.672	0.665	0.672	0.657	0.688	3,224,138	0.6753	1.14%
2011-01-10	0	0.880	0.880	0.890	0.880	0.920	1,224,000	1,096,440	0.8958	0.665	0.665	0.672	0.665	0.695	1,620,010	0.6768	-2.22%
2011-01-07	0	0.900	0.890	0.900	0.870	0.910	5,324,000	4,767,920	0.8956	0.680	0.672	0.680	0.657	0.688	7,046,514	0.6766	4.65%
2011-01-06	0	0.860	0.860	0.870	0.830	0.870	2,768,000	2,355,160	0.8509	0.650	0.650	0.657	0.627	0.657	3,663,552	0.6429	1.18%
2011-01-05	0	0.850	0.840	0.850	0.820	0.850	1,100,000	923,120	0.8392	0.642	0.635	0.642	0.620	0.642	1,455,891	0.6341	2.41%
2011-01-04	0	0.830	0.830	0.840	0.820	0.840	1,006,000	832,520	0.8276	0.627	0.627	0.635	0.620	0.635	1,331,479	0.6253	0.00%
2011-01-03	0	0.830	0.820	0.830	0.810	0.850	992,000	814,240	0.8208	0.627	0.620	0.627	0.612	0.642	1,312,949	0.6202	2.47%
2010-12-31	0	0.810	0.800	0.810	0.810	0.820	836,000	677,560	0.8105	0.612	0.604	0.612	0.612	0.620	1,106,477	0.6124	-1.22%
2010-12-30	0	0.820	0.810	0.830	0.800	0.820	196,000	158,320	0.8078	0.620	0.612	0.627	0.604	0.620	259,413	0.6103	1.23%
2010-12-29	0	0.810	0.810	0.820	0.800	0.830	1,028,000	840,480	0.8176	0.612	0.612	0.620	0.604	0.627	1,360,597	0.6177	-2.41%
2010-12-28	0	0.830	0.830	0.840	0.800	0.830	128,000	104,720	0.8181	0.627	0.627	0.635	0.604	0.627	169,413	0.6181	1.22%
2010-12-24	0	0.820	0.810	0.830	0.810	0.820	360,000	291,840	0.8107	0.620	0.612	0.627	0.612	0.620	476,474	0.6125	0.00%
2010-12-23	0	0.820	0.810	0.830	0.820	0.830	572,000	470,280	0.8222	0.620	0.612	0.627	0.620	0.627	757,064	0.6212	-2.38%
2010-12-22	0	0.840	0.830	0.840	0.830	0.870	2,716,000	2,285,680	0.8416	0.635	0.627	0.635	0.627	0.657	3,594,728	0.6358	-2.33%
2010-12-21	0	0.860	0.840	0.860	0.820	0.860	3,260,000	2,767,760	0.8490	0.650	0.635	0.650	0.620	0.650	4,314,733	0.6415	4.88%
2010-12-20	0	0.820	0.810	0.830	0.800	0.860	1,952,000	1,634,600	0.8374	0.620	0.612	0.627	0.604	0.650	2,583,545	0.6327	-2.38%
2010-12-17	0	0.840	0.830	0.850	0.800	0.850	3,528,000	2,947,280	0.8354	0.635	0.627	0.642	0.604	0.642	4,669,441	0.6312	5.00%
2010-12-16	0	0.800	0.800	0.810	0.780	0.820	2,148,000	1,714,640	0.7982	0.604	0.604	0.612	0.589	0.620	2,842,959	0.6031	-2.44%
2010-12-15	0	0.820	0.800	0.820	0.800	0.840	1,336,002	1,087,242	0.8138	0.620	0.604	0.620	0.604	0.635	1,768,249	0.6149	0.00%
2010-12-14	0	0.820	0.820	0.830	0.820	0.840	1,980,000	1,646,120	0.8314	0.620	0.620	0.627	0.620	0.635	2,620,604	0.6281	-1.20%
2010-12-13	0	0.830	0.820	0.830	0.820	0.850	1,172,000	970,320	0.8279	0.627	0.620	0.627	0.620	0.642	1,551,186	0.6255	1.22%
2010-12-10	0	0.820	0.810	0.830	0.810	0.860	3,364,000	2,771,200	0.8238	0.620	0.612	0.627	0.612	0.650	4,452,381	0.6224	-5.75%
2010-12-09	0	0.870	0.850	0.870	0.830	0.870	2,284,000	1,937,320	0.8482	0.657	0.642	0.657	0.627	0.657	3,022,960	0.6409	3.69%
2010-12-08	0	0.860	0.860	0.870	0.850	0.880	3,072,000	2,660,600	0.8661	0.634	0.634	0.641	0.627	0.649	4,167,676	0.6384	-2.27%
2010-12-07	0	0.880	0.870	0.880	0.850	0.900	2,136,000	1,874,920	0.8778	0.649	0.641	0.649	0.627	0.663	2,897,837	0.6470	0.00%
2010-12-06	0	0.880	0.880	0.890	0.870	0.940	5,576,000	4,944,120	0.8867	0.649	0.649	0.656	0.641	0.693	7,564,767	0.6536	-5.38%
2010-12-03	0	0.930	0.920	0.930	0.910	0.970	9,500,000	8,980,320	0.9453	0.686	0.678	0.686	0.671	0.715	12,888,322	0.6968	2.20%
2010-12-02	0	0.910	0.900	0.910	0.900	0.960	5,560,000	5,124,520	0.9217	0.671	0.663	0.671	0.663	0.708	7,543,060	0.6794	-3.19%
2010-12-01	0	0.940	0.930	0.940	0.830	0.960	14,816,000	13,374,520	0.9027	0.693	0.686	0.693	0.612	0.708	20,100,356	0.6654	13.25%
2010-11-30	0	0.830	0.820	0.830	0.820	0.850	3,324,000	2,792,040	0.8400	0.612	0.604	0.612	0.604	0.627	4,509,556	0.6191	0.00%
2010-11-29	0	0.830	0.830	0.840	0.830	0.880	4,720,000	3,981,440	0.8435	0.612	0.612	0.619	0.612	0.649	6,403,461	0.6218	-5.68%
2010-11-26	0	0.880	0.870	0.880	0.860	0.900	5,566,000	4,892,820	0.8791	0.649	0.641	0.649	0.634	0.663	7,551,200	0.6480	-1.12%
2010-11-25	0	0.890	0.880	0.890	0.880	0.930	11,756,000	10,595,840	0.9013	0.656	0.649	0.656	0.649	0.686	15,948,960	0.6644	1.14%
2010-11-24	0	0.880	0.870	0.880	0.790	0.880	24,212,005	19,985,004	0.8254	0.649	0.641	0.649	0.582	0.649	32,847,592	0.6084	3.53%
2010-11-23	0	0.850	0.850	0.860	0.850	0.940	25,346,005	22,591,704	0.8913	0.627	0.627	0.634	0.627	0.693	34,386,050	0.6570	-1.16%
2010-11-22	0	0.860	0.850	0.860	0.700	1.000	22,010,000	19,300,220	0.8769	0.634	0.627	0.634	0.516	0.737	29,860,207	0.6464	28.36%
2010-11-19	0	0.670	0.660	0.680	0.650	0.670	2,152,000	1,408,520	0.6545	0.494	0.486	0.501	0.479	0.494	2,919,544	0.4824	0.00%
2010-11-18	0	0.670	0.670	0.680	-	-	0	0	-	0.494	0.494	0.501	-	-	0	-	0.00%
2010-11-17	0	0.670	0.670	0.680	0.650	0.690	288,000	194,160	0.6742	0.494	0.494	0.501	0.479	0.509	390,720	0.4969	-1.47%
2010-11-16	0	0.680	0.660	0.690	0.630	0.680	308,000	201,400	0.6539	0.501	0.486	0.509	0.464	0.501	417,853	0.4820	3.03%
2010-11-15	0	0.660	0.660	0.670	0.660	0.670	280,000	186,600	0.6664	0.486	0.486	0.494	0.486	0.494	379,866	0.4912	-1.49%
2010-11-12	0	0.670	0.660	0.670	0.670	0.730	1,056,000	731,480	0.6927	0.494	0.486	0.494	0.494	0.538	1,432,639	0.5106	-2.90%
2010-11-11	0	0.690	0.670	0.690	0.680	0.720	884,000	617,360	0.6984	0.509	0.494	0.509	0.501	0.531	1,199,292	0.5148	-1.43%
2010-11-10	0	0.700	0.690	0.700	0.670	0.710	1,744,000	1,210,680	0.6942	0.516	0.509	0.516	0.494	0.523	2,366,025	0.5117	4.48%
2010-11-09	0	0.670	0.660	0.680	0.650	0.670	376,000	250,440	0.6661	0.494	0.486	0.501	0.479	0.494	510,106	0.4910	3.08%
2010-11-08	0	0.650	0.650	0.660	0.640	0.680	1,044,000	680,840	0.6521	0.479	0.479	0.486	0.472	0.501	1,416,359	0.4807	-1.52%
2010-11-05	0	0.660	0.660	0.670	0.650	0.680	2,176,000	1,438,120	0.6609	0.486	0.486	0.494	0.479	0.501	2,952,104	0.4872	3.13%
2010-11-04	0	0.640	0.640	0.650	0.630	0.640	244,000	154,640	0.6338	0.472	0.472	0.479	0.464	0.472	331,026	0.4672	0.00%
2010-11-03	0	0.640	0.630	0.640	0.630	0.640	736,000	470,440	0.6392	0.472	0.464	0.472	0.464	0.472	998,506	0.4711	1.59%
2010-11-02	0	0.630	0.630	0.640	0.630	0.640	764,000	482,320	0.6313	0.464	0.464	0.472	0.464	0.472	1,036,492	0.4653	0.00%
2010-11-01	0	0.630	0.630	0.640	0.630	0.640	300,000	189,520	0.6317	0.464	0.464	0.472	0.464	0.472	407,000	0.4657	0.00%
2010-10-29	0	0.630	0.620	0.630	0.630	0.630	8,000	5,040	0.6300	0.464	0.457	0.464	0.464	0.464	10,853	0.4644	0.00%
2010-10-28	0	0.630	0.620	0.640	-	-	0	0	-	0.464	0.457	0.472	-	-	0	-	0.00%
2010-10-27	0	0.630	0.630	0.640	0.620	0.640	372,000	233,960	0.6289	0.464	0.464	0.472	0.457	0.472	504,680	0.4636	0.00%
2010-10-26	0	0.630	0.620	0.640	0.630	0.640	768,000	490,840	0.6391	0.464	0.457	0.472	0.464	0.472	1,041,919	0.4711	0.00%
2010-10-25	0	0.630	0.630	0.640	0.630	0.650	516,000	329,400	0.6384	0.464	0.464	0.472	0.464	0.479	700,039	0.4705	-1.56%
2010-10-22	0	0.640	0.630	0.640	0.620	0.640	144,000	91,480	0.6353	0.472	0.464	0.472	0.457	0.472	195,360	0.4683	0.00%
2010-10-21	0	0.640	0.640	0.650	0.610	0.680	3,064,000	1,953,120	0.6374	0.472	0.472	0.479	0.450	0.501	4,156,823	0.4699	6.67%
2010-10-20	0	0.600	0.590	0.600	0.600	0.610	1,100,000	661,320	0.6012	0.442	0.435	0.442	0.442	0.450	1,492,332	0.4431	0.00%
2010-10-19	0	0.600	0.600	0.610	0.600	0.610	892,000	537,600	0.6027	0.442	0.442	0.450	0.442	0.450	1,210,146	0.4442	1.69%
2010-10-18	0	0.590	0.590	0.600	0.590	0.600	1,088,000	643,000	0.5910	0.435	0.435	0.442	0.435	0.442	1,476,052	0.4356	-1.67%
2010-10-15	0	0.600	0.590	0.610	0.590	0.600	344,000	205,320	0.5969	0.442	0.435	0.450	0.435	0.442	466,693	0.4399	-1.64%
2010-10-14	0	0.610	0.600	0.610	0.590	0.620	1,152,000	692,880	0.6015	0.450	0.442	0.450	0.435	0.457	1,562,879	0.4433	1.67%
2010-10-13	0	0.600	0.590	0.600	0.600	0.600	476,000	285,600	0.6000	0.442	0.435	0.442	0.442	0.442	645,773	0.4423	1.69%
2010-10-12	0	0.590	0.590	0.600	0.590	0.600	708,000	419,720	0.5928	0.435	0.435	0.442	0.435	0.442	960,519	0.4370	-1.67%
2010-10-11	0	0.600	0.590	0.600	0.600	0.600	1,016,000	609,600	0.6000	0.442	0.435	0.442	0.442	0.442	1,378,372	0.4423	0.00%
2010-10-08	0	0.600	0.590	0.610	0.580	0.600	796,000	472,640	0.5938	0.442	0.435	0.450	0.428	0.442	1,079,906	0.4377	1.69%
2010-10-07	0	0.590	0.580	0.590	0.570	0.590	1,192,000	694,640	0.5828	0.435	0.428	0.435	0.420	0.435	1,617,145	0.4295	0.00%
2010-10-06	0	0.590	0.580	0.590	0.590	0.590	844,000	497,960	0.5900	0.435	0.428	0.435	0.435	0.435	1,145,026	0.4349	-1.67%
2010-10-05	0	0.600	0.590	0.600	0.580	0.600	520,000	304,520	0.5856	0.442	0.435	0.442	0.428	0.442	705,466	0.4317	0.00%
2010-10-04	0	0.600	0.590	0.610	0.590	0.610	472,000	283,120	0.5998	0.442	0.435	0.450	0.435	0.450	640,346	0.4421	1.69%
2010-09-30	0	0.590	0.590	0.600	0.580	0.600	3,652,000	2,142,960	0.5868	0.435	0.435	0.442	0.428	0.442	4,954,542	0.4325	0.00%
2010-09-29	0	0.590	0.590	0.600	0.590	0.620	2,484,000	1,484,840	0.5978	0.435	0.435	0.442	0.435	0.457	3,369,957	0.4406	-6.35%
2010-09-28	0	0.630	0.610	0.630	0.610	0.630	916,000	559,480	0.6108	0.464	0.450	0.464	0.450	0.464	1,242,706	0.4502	1.61%
2010-09-27	0	0.620	0.620	0.630	0.620	0.630	1,104,000	692,240	0.6270	0.457	0.457	0.464	0.457	0.464	1,497,759	0.4622	-1.59%
2010-09-24	0	0.630	0.610	0.630	0.630	0.630	120,000	75,600	0.6300	0.464	0.450	0.464	0.464	0.464	162,800	0.4644	-1.56%
2010-09-22	0	0.640	0.620	0.640	0.610	0.640	680,000	415,560	0.6111	0.472	0.457	0.472	0.450	0.472	922,533	0.4505	1.59%
2010-09-21	0	0.630	0.610	0.630	0.600	0.630	2,002,000	1,248,920	0.6238	0.464	0.450	0.464	0.442	0.464	2,716,044	0.4598	-3.08%
2010-09-20	0	0.650	0.640	0.650	0.640	0.660	428,000	276,240	0.6454	0.479	0.472	0.479	0.472	0.486	580,653	0.4757	1.56%
2010-09-17	0	0.640	0.630	0.650	0.640	0.650	620,000	397,400	0.6410	0.472	0.464	0.479	0.472	0.479	841,133	0.4725	-1.54%
2010-09-16	0	0.650	0.640	0.650	0.640	0.660	496,000	322,400	0.6500	0.479	0.472	0.479	0.472	0.486	672,906	0.4791	0.00%
2010-09-15	0	0.650	0.640	0.650	0.640	0.660	680,000	438,920	0.6455	0.479	0.472	0.479	0.472	0.486	922,533	0.4758	0.00%
2010-09-14	0	0.650	0.650	0.660	0.620	0.660	3,776,000	2,410,680	0.6384	0.479	0.479	0.486	0.457	0.486	5,122,769	0.4706	6.56%
2010-09-13	0	0.610	0.600	0.610	0.590	0.620	1,232,000	748,200	0.6073	0.450	0.442	0.450	0.435	0.457	1,671,412	0.4476	3.39%
2010-09-10	0	0.590	0.590	0.600	0.580	0.590	180,000	104,920	0.5829	0.435	0.435	0.442	0.428	0.435	244,200	0.4296	1.72%
2010-09-09	0	0.580	0.580	0.590	0.560	0.580	188,000	107,160	0.5700	0.428	0.428	0.435	0.413	0.428	255,053	0.4201	-3.33%
2010-09-08	0	0.600	0.580	0.600	-	-	0	0	-	0.442	0.428	0.442	-	-	0	-	0.00%
2010-09-07	0	0.600	0.590	0.600	0.580	0.600	324,000	190,600	0.5883	0.442	0.435	0.442	0.428	0.442	439,560	0.4336	1.69%
2010-09-06	0	0.590	0.590	0.600	0.580	0.590	276,000	162,040	0.5871	0.435	0.435	0.442	0.428	0.435	374,440	0.4328	3.51%
2010-09-03	0	0.570	0.570	0.590	0.570	0.570	268,000	152,760	0.5700	0.420	0.420	0.435	0.420	0.420	363,586	0.4201	0.00%
2010-09-02	0	0.570	0.560	0.590	0.570	0.600	1,548,000	894,880	0.5781	0.420	0.413	0.435	0.420	0.442	2,100,118	0.4261	0.00%
2010-09-01	0	0.570	0.560	0.580	0.570	0.580	208,000	119,560	0.5748	0.420	0.413	0.428	0.420	0.428	282,186	0.4237	3.64%
2010-08-31	0	0.550	0.550	0.570	0.540	0.560	768,000	421,280	0.5485	0.405	0.405	0.420	0.398	0.413	1,041,919	0.4043	-3.51%
2010-08-30	0	0.570	0.570	0.580	0.560	0.580	196,000	112,360	0.5733	0.420	0.420	0.428	0.413	0.428	265,906	0.4226	0.00%
2010-08-27	0	0.570	0.560	0.590	0.560	0.570	388,000	220,680	0.5688	0.420	0.413	0.435	0.413	0.420	526,386	0.4192	0.00%
2010-08-26	0	0.570	0.570	0.580	0.550	0.580	1,488,000	846,280	0.5687	0.420	0.420	0.428	0.405	0.428	2,018,718	0.4192	-1.72%
2010-08-25	0	0.580	0.580	0.590	0.580	0.590	1,304,000	756,760	0.5803	0.428	0.428	0.435	0.428	0.435	1,769,092	0.4278	-1.69%
2010-08-24	0	0.590	0.590	0.600	0.590	0.600	1,216,000	724,640	0.5959	0.435	0.435	0.442	0.435	0.442	1,649,705	0.4393	-3.28%
2010-08-23	0	0.610	0.590	0.610	0.590	0.620	1,296,000	779,640	0.6016	0.450	0.435	0.450	0.435	0.457	1,758,238	0.4434	-3.17%
2010-08-20	0	0.630	0.620	0.630	0.590	0.630	5,268,000	3,243,800	0.6158	0.464	0.457	0.464	0.435	0.464	7,146,914	0.4539	6.78%
2010-08-19	0	0.590	0.590	0.600	0.570	0.620	3,800,000	2,261,480	0.5951	0.435	0.435	0.442	0.420	0.457	5,155,329	0.4387	0.00%
2010-08-18	0	0.590	0.580	0.600	0.550	0.590	1,724,000	999,880	0.5800	0.435	0.428	0.442	0.405	0.435	2,338,891	0.4275	3.51%
2010-08-17	0	0.570	0.570	0.580	0.560	0.590	1,436,000	832,160	0.5795	0.420	0.420	0.428	0.413	0.435	1,948,172	0.4271	0.00%
2010-08-16	0	0.570	0.560	0.570	0.550	0.590	1,240,000	701,560	0.5658	0.420	0.413	0.420	0.405	0.435	1,682,265	0.4170	5.56%
2010-08-13	0	0.540	0.530	0.550	-	-	0	0	-	0.398	0.391	0.405	-	-	0	-	0.00%
2010-08-12	0	0.540	0.530	0.550	0.520	0.540	320,000	170,800	0.5338	0.398	0.391	0.405	0.383	0.398	434,133	0.3934	1.89%
2010-08-11	0	0.530	0.530	0.540	0.530	0.550	1,296,000	692,920	0.5347	0.391	0.391	0.398	0.391	0.405	1,758,238	0.3941	-1.85%
2010-08-10	0	0.540	0.530	0.550	0.540	0.540	2,744,000	1,481,760	0.5400	0.398	0.391	0.405	0.398	0.398	3,722,690	0.3980	0.00%
2010-08-09	0	0.540	0.540	0.550	0.520	0.540	1,816,000	971,800	0.5351	0.398	0.398	0.405	0.383	0.398	2,463,705	0.3944	3.85%
2010-08-06	0	0.520	0.520	0.530	0.520	0.530	1,060,000	558,200	0.5266	0.383	0.383	0.391	0.383	0.391	1,438,065	0.3882	-1.89%
2010-08-05	0	0.530	0.530	0.540	0.490	0.530	792,000	418,880	0.5289	0.391	0.391	0.398	0.361	0.391	1,074,479	0.3898	1.92%
2010-08-04	0	0.520	0.500	0.520	-	-	8,000	4,160	0.5200	0.383	0.369	0.383	-	-	10,853	0.3833	0.00%
2010-08-03	0	0.520	0.510	0.520	0.510	0.520	328,000	169,640	0.5172	0.383	0.376	0.383	0.376	0.383	444,986	0.3812	1.96%
2010-08-02	0	0.510	0.510	0.520	0.510	0.540	336,000	174,120	0.5182	0.376	0.376	0.383	0.376	0.398	455,840	0.3820	0.00%
2010-07-30	0	0.510	0.510	0.520	0.510	0.510	68,000	34,680	0.5100	0.376	0.376	0.383	0.376	0.376	92,253	0.3759	0.00%
2010-07-29	0	0.510	0.510	0.520	0.510	0.510	676,000	344,760	0.5100	0.376	0.376	0.383	0.376	0.376	917,106	0.3759	0.00%
2010-07-28	0	0.510	0.500	0.510	0.495	0.520	1,176,000	589,980	0.5017	0.376	0.369	0.376	0.365	0.383	1,595,439	0.3698	0.00%
2010-07-27	0	0.510	0.510	0.520	0.500	0.530	796,000	409,720	0.5147	0.376	0.376	0.383	0.369	0.391	1,079,906	0.3794	-0.97%
2010-07-26	0	0.550	0.550	0.560	0.540	0.560	2,140,000	1,177,400	0.5502	0.380	0.380	0.387	0.373	0.387	3,100,573	0.3797	0.00%
2010-07-23	0	0.550	0.540	0.550	0.550	0.550	460,000	253,000	0.5500	0.380	0.373	0.380	0.380	0.380	666,478	0.3796	0.00%
2010-07-22	0	0.550	0.550	0.560	0.540	0.550	924,000	503,000	0.5444	0.380	0.380	0.387	0.373	0.380	1,338,752	0.3757	1.85%
2010-07-21	0	0.540	0.540	0.550	0.540	0.540	1,120,000	604,800	0.5400	0.373	0.373	0.380	0.373	0.373	1,622,730	0.3727	1.89%
2010-07-20	0	0.530	0.530	0.540	0.530	0.530	340,000	180,200	0.5300	0.366	0.366	0.373	0.366	0.366	492,614	0.3658	0.00%
2010-07-19	0	0.530	0.530	0.540	0.530	0.540	608,000	322,640	0.5307	0.366	0.366	0.373	0.366	0.373	880,911	0.3663	0.00%
2010-07-16	0	0.530	0.520	0.530	0.520	0.530	740,000	390,200	0.5273	0.366	0.359	0.366	0.359	0.366	1,072,161	0.3639	0.00%
2010-07-15	0	0.530	0.520	0.530	0.520	0.530	728,000	382,600	0.5255	0.366	0.359	0.366	0.359	0.366	1,054,774	0.3627	0.00%
2010-07-14	0	0.530	0.520	0.530	0.520	0.550	5,592,000	2,943,000	0.5263	0.366	0.359	0.366	0.359	0.380	8,102,059	0.3632	-3.64%
2010-07-13	0	0.550	0.540	0.550	0.540	0.550	240,000	131,800	0.5492	0.380	0.373	0.380	0.373	0.380	347,728	0.3790	1.85%
2010-07-12	0	0.540	0.540	0.560	0.540	0.560	704,000	388,600	0.5520	0.373	0.373	0.387	0.373	0.387	1,020,002	0.3810	-1.82%
2010-07-09	0	0.550	0.540	0.550	0.530	0.550	1,120,000	612,440	0.5468	0.380	0.373	0.380	0.366	0.380	1,622,730	0.3774	3.77%
2010-07-08	0	0.530	0.530	0.540	0.530	0.550	1,284,000	684,000	0.5327	0.366	0.366	0.373	0.366	0.380	1,860,344	0.3677	-1.85%
2010-07-07	0	0.540	0.530	0.540	0.530	0.550	776,000	417,160	0.5376	0.373	0.366	0.373	0.366	0.380	1,124,320	0.3710	1.89%
2010-07-06	0	0.530	0.530	0.550	0.530	0.540	276,000	146,360	0.5303	0.366	0.366	0.380	0.366	0.373	399,887	0.3660	0.00%
2010-07-05	0	0.530	0.530	0.550	0.530	0.550	668,000	361,840	0.5417	0.366	0.366	0.380	0.366	0.380	967,843	0.3739	-5.36%
2010-07-02	0	0.560	0.540	0.560	0.540	0.560	484,000	264,600	0.5467	0.387	0.373	0.387	0.373	0.387	701,251	0.3773	1.82%
2010-06-30	0	0.550	0.540	0.550	0.540	0.560	472,000	258,920	0.5486	0.380	0.373	0.380	0.373	0.387	683,865	0.3786	0.00%
2010-06-29	0	0.550	0.540	0.560	0.550	0.550	480,000	264,000	0.5500	0.380	0.373	0.387	0.380	0.380	695,456	0.3796	0.00%
2010-06-28	0	0.550	0.550	0.570	0.550	0.570	588,000	328,000	0.5578	0.380	0.380	0.393	0.380	0.393	851,933	0.3850	-1.79%
2010-06-25	0	0.560	0.560	0.570	0.550	0.560	1,036,000	579,880	0.5597	0.387	0.387	0.393	0.380	0.387	1,501,025	0.3863	0.00%
2010-06-24	0	0.560	0.560	0.570	0.560	0.580	3,068,000	1,748,920	0.5701	0.387	0.387	0.393	0.387	0.400	4,445,121	0.3934	-3.45%
2010-06-23	0	0.580	0.580	0.590	0.550	0.600	15,124,000	8,691,440	0.5747	0.400	0.400	0.407	0.380	0.414	21,912,650	0.3966	9.43%
2010-06-22	0	0.530	0.510	0.530	0.510	0.530	1,104,000	568,920	0.5153	0.366	0.352	0.366	0.352	0.366	1,599,548	0.3557	1.92%
2010-06-21	0	0.520	0.510	0.520	0.500	0.520	332,000	171,520	0.5166	0.359	0.352	0.359	0.345	0.359	481,024	0.3566	4.00%
2010-06-18	0	0.500	0.510	0.520	0.500	0.520	700,000	353,680	0.5053	0.345	0.352	0.359	0.345	0.359	1,014,206	0.3487	1.01%
2010-06-17	0	0.495	0.495	0.500	0.495	0.495	124,000	61,380	0.4950	0.342	0.342	0.345	0.342	0.342	179,659	0.3416	0.00%
2010-06-15	0	0.495	0.490	0.500	0.495	0.500	320,000	159,100	0.4972	0.342	0.338	0.345	0.342	0.345	463,637	0.3432	-2.94%
2010-06-14	0	0.510	0.495	0.510	-	-	0	0	-	0.352	0.342	0.352	-	-	0	-	0.00%
2010-06-11	0	0.510	0.500	0.510	0.500	0.520	592,000	297,240	0.5021	0.352	0.345	0.352	0.345	0.359	857,729	0.3465	3.03%
2010-06-10	0	0.495	0.480	0.500	0.495	0.520	384,000	195,700	0.5096	0.342	0.331	0.345	0.342	0.359	556,365	0.3517	-1.00%
2010-06-09	0	0.500	0.500	0.510	0.495	0.500	320,000	159,500	0.4984	0.345	0.345	0.352	0.342	0.345	463,637	0.3440	0.00%
2010-06-08	0	0.500	0.495	0.510	0.500	0.500	80,000	40,000	0.5000	0.345	0.342	0.352	0.345	0.345	115,909	0.3451	0.00%
2010-06-07	0	0.500	0.500	0.510	0.495	0.500	244,000	121,780	0.4991	0.345	0.345	0.352	0.342	0.345	353,523	0.3445	-1.96%
2010-06-04	0	0.510	0.500	0.510	0.495	0.510	624,000	314,660	0.5043	0.352	0.345	0.352	0.342	0.352	904,092	0.3480	0.00%
2010-06-03	0	0.510	0.500	0.510	0.500	0.510	432,000	219,840	0.5089	0.352	0.345	0.352	0.345	0.352	625,910	0.3512	5.15%
2010-06-02	0	0.485	0.485	0.500	0.485	0.485	100,000	48,500	0.4850	0.335	0.335	0.345	0.335	0.335	144,887	0.3347	-1.02%
2010-06-01	0	0.490	0.480	0.510	0.490	0.490	600,000	294,000	0.4900	0.338	0.331	0.352	0.338	0.338	869,320	0.3382	-2.00%
2010-05-31	0	0.500	0.500	0.510	0.500	0.500	132,000	66,000	0.5000	0.345	0.345	0.352	0.345	0.345	191,250	0.3451	-1.96%
2010-05-28	0	0.510	0.500	0.510	0.510	0.510	832,000	424,320	0.5100	0.352	0.345	0.352	0.352	0.352	1,205,457	0.3520	5.15%
2010-05-27	0	0.485	0.485	0.495	0.480	0.485	476,000	227,780	0.4785	0.335	0.335	0.342	0.331	0.335	689,660	0.3303	1.04%
2010-05-26	0	0.480	0.470	0.510	0.480	0.480	220,000	105,600	0.4800	0.331	0.324	0.352	0.331	0.331	318,751	0.3313	0.00%
2010-05-25	0	0.480	0.480	0.485	0.470	0.480	468,000	223,640	0.4779	0.331	0.331	0.335	0.324	0.331	678,069	0.3298	0.00%
2010-05-24	0	0.480	0.480	0.490	-	-	0	0	-	0.331	0.331	0.338	-	-	0	-	1.05%
2010-05-20	0	0.475	0.470	0.480	0.475	0.490	684,000	329,380	0.4815	0.328	0.324	0.331	0.328	0.338	991,024	0.3324	-3.06%
2010-05-19	0	0.490	0.485	0.490	0.485	0.495	772,000	378,580	0.4904	0.338	0.335	0.338	0.335	0.342	1,118,525	0.3385	-1.01%
2010-05-18	0	0.495	0.490	0.500	0.490	0.495	360,000	177,400	0.4928	0.342	0.338	0.345	0.338	0.342	521,592	0.3401	-1.00%
2010-05-17	0	0.500	0.485	0.500	-	-	0	0	-	0.345	0.335	0.345	-	-	0	-	-1.96%
2010-05-14	0	0.510	0.490	0.510	0.510	0.510	4,000	2,040	0.5100	0.352	0.338	0.352	0.352	0.352	5,795	0.3520	2.00%
2010-05-13	0	0.500	0.500	0.510	-	-	0	0	-	0.345	0.345	0.352	-	-	0	-	1.01%
2010-05-12	0	0.495	0.490	0.510	-	-	0	0	-	0.342	0.338	0.352	-	-	0	-	0.00%
2010-05-11	0	0.495	0.495	0.510	0.495	0.495	80,000	39,600	0.4950	0.342	0.342	0.352	0.342	0.342	115,909	0.3416	0.00%
2010-05-10	0	0.495	0.495	0.500	0.485	0.495	320,000	157,060	0.4908	0.342	0.342	0.345	0.335	0.342	463,637	0.3388	0.00%
2010-05-07	0	0.495	0.480	0.495	0.495	0.495	200,000	99,000	0.4950	0.342	0.331	0.342	0.342	0.342	289,773	0.3416	0.00%
2010-05-06	0	0.495	0.480	0.495	0.490	0.500	960,000	473,480	0.4932	0.342	0.331	0.342	0.338	0.345	1,390,911	0.3404	-1.00%
2010-05-05	0	0.500	0.495	0.510	0.500	0.520	1,732,000	879,720	0.5079	0.345	0.342	0.352	0.345	0.359	2,509,436	0.3506	-9.09%
2010-05-04	0	0.550	0.530	0.550	0.550	0.550	4,000	2,200	0.5500	0.380	0.366	0.380	0.380	0.380	5,795	0.3796	3.77%
2010-05-03	0	0.530	0.530	0.550	0.530	0.540	100,000	52,880	0.5288	0.366	0.366	0.380	0.366	0.373	144,887	0.3650	-1.85%
2010-04-30	0	0.540	0.540	0.550	0.530	0.530	12,000	6,360	0.5300	0.373	0.373	0.380	0.366	0.366	17,386	0.3658	1.89%
2010-04-29	0	0.530	0.530	0.550	0.530	0.530	368,000	195,040	0.5300	0.366	0.366	0.380	0.366	0.366	533,183	0.3658	-1.85%
2010-04-28	0	0.540	0.530	0.540	0.540	0.540	112,000	60,480	0.5400	0.373	0.366	0.373	0.373	0.373	162,273	0.3727	-1.82%
2010-04-27	0	0.550	0.550	0.560	0.550	0.570	1,476,000	825,680	0.5594	0.380	0.380	0.387	0.380	0.393	2,138,526	0.3861	-3.51%
2010-04-26	0	0.570	0.560	0.570	0.560	0.580	868,000	491,520	0.5663	0.393	0.387	0.393	0.387	0.400	1,257,616	0.3908	1.79%
2010-04-23	0	0.560	0.550	0.560	0.540	0.570	1,936,000	1,063,760	0.5495	0.387	0.380	0.387	0.373	0.393	2,805,005	0.3792	3.70%
2010-04-22	0	0.540	0.530	0.550	0.540	0.540	480,000	259,200	0.5400	0.373	0.366	0.380	0.373	0.373	695,456	0.3727	1.89%
2010-04-21	0	0.530	0.530	0.540	0.530	0.530	892,000	472,760	0.5300	0.366	0.366	0.373	0.366	0.366	1,292,389	0.3658	0.00%
2010-04-20	0	0.530	0.520	0.550	0.510	0.540	872,000	458,480	0.5258	0.366	0.359	0.380	0.352	0.373	1,263,411	0.3629	3.92%
2010-04-19	0	0.510	0.500	0.510	0.500	0.520	652,000	332,200	0.5095	0.352	0.345	0.352	0.345	0.359	944,661	0.3517	-3.77%
2010-04-16	0	0.530	0.530	0.540	0.500	0.540	3,776,000	1,988,400	0.5266	0.366	0.366	0.373	0.345	0.373	5,470,918	0.3634	7.07%
2010-04-15	0	0.495	0.495	0.500	0.495	0.495	292,000	144,540	0.4950	0.342	0.342	0.345	0.342	0.342	423,069	0.3416	0.00%
2010-04-14	0	0.495	0.495	0.500	0.490	0.500	180,000	89,340	0.4963	0.342	0.342	0.345	0.338	0.345	260,796	0.3426	-1.00%
2010-04-13	0	0.500	0.495	0.500	0.500	0.500	168,000	84,000	0.5000	0.345	0.342	0.345	0.345	0.345	243,409	0.3451	1.01%
2010-04-12	0	0.495	0.495	0.510	0.495	0.500	320,000	158,620	0.4957	0.342	0.342	0.352	0.342	0.345	463,637	0.3421	-1.00%
2010-04-09	0	0.500	0.500	0.510	0.495	0.500	472,000	234,140	0.4961	0.345	0.345	0.352	0.342	0.345	683,865	0.3424	0.00%
2010-04-08	0	0.500	0.500	0.510	0.490	0.500	460,000	228,840	0.4975	0.345	0.345	0.352	0.338	0.345	666,478	0.3434	1.01%
2010-04-07	0	0.495	0.495	0.500	0.490	0.495	236,000	116,040	0.4917	0.342	0.342	0.345	0.338	0.342	341,932	0.3394	-1.00%
2010-04-01	0	0.500	0.500	0.510	0.500	0.510	1,092,000	549,000	0.5027	0.345	0.345	0.352	0.345	0.352	1,582,162	0.3470	1.01%
2010-03-31	0	0.495	0.495	0.500	0.495	0.500	296,000	147,020	0.4967	0.342	0.342	0.345	0.342	0.345	428,864	0.3428	-1.00%
2010-03-30	0	0.500	0.495	0.510	0.495	0.500	32,000	15,960	0.4988	0.345	0.342	0.352	0.342	0.345	46,364	0.3442	0.00%
2010-03-29	0	0.500	0.495	0.510	0.495	0.500	1,124,000	560,460	0.4986	0.345	0.342	0.352	0.342	0.345	1,628,525	0.3442	3.09%
2010-03-26	0	0.485	0.490	0.495	0.485	0.495	552,000	269,300	0.4879	0.335	0.338	0.342	0.335	0.342	799,774	0.3367	0.00%
2010-03-25	0	0.485	0.470	0.485	-	-	0	0	-	0.335	0.324	0.335	-	-	0	-	0.00%
2010-03-24	0	0.485	0.485	0.490	0.480	0.480	36,000	17,280	0.4800	0.335	0.335	0.338	0.331	0.331	52,159	0.3313	3.19%
2010-03-23	0	0.470	0.465	0.480	0.470	0.470	100,000	47,000	0.4700	0.324	0.321	0.331	0.324	0.324	144,887	0.3244	0.00%
2010-03-22	0	0.470	0.475	0.480	0.470	0.470	52,000	24,440	0.4700	0.324	0.328	0.331	0.324	0.324	75,341	0.3244	-2.08%
2010-03-19	0	0.480	0.460	0.480	-	-	0	0	-	0.331	0.317	0.331	-	-	0	-	0.00%
2010-03-18	0	0.480	0.465	0.480	0.480	0.480	20,000	9,600	0.4800	0.331	0.321	0.331	0.331	0.331	28,977	0.3313	0.00%
2010-03-17	0	0.480	0.455	0.480	0.480	0.480	12,000	5,760	0.4800	0.331	0.314	0.331	0.331	0.331	17,386	0.3313	3.23%
2010-03-16	0	0.465	0.465	0.470	0.465	0.465	256,000	119,040	0.4650	0.321	0.321	0.324	0.321	0.321	370,910	0.3209	0.00%
2010-03-15	0	0.465	0.465	0.475	0.465	0.470	64,000	29,820	0.4659	0.321	0.321	0.328	0.321	0.324	92,727	0.3216	-1.06%
2010-03-12	0	0.470	0.470	0.490	0.465	0.470	156,000	72,820	0.4668	0.324	0.324	0.338	0.321	0.324	226,023	0.3222	1.08%
2010-03-11	0	0.465	0.455	0.490	-	-	0	0	-	0.321	0.314	0.338	-	-	0	-	0.00%
2010-03-10	0	0.465	0.460	0.465	0.465	0.465	80,000	37,200	0.4650	0.321	0.317	0.321	0.321	0.321	115,909	0.3209	0.00%
2010-03-09	0	0.465	0.465	0.470	0.460	0.465	104,000	48,200	0.4635	0.321	0.321	0.324	0.317	0.321	150,682	0.3199	1.09%
2010-03-08	0	0.460	0.455	0.460	0.460	0.470	400,000	184,240	0.4606	0.317	0.314	0.317	0.317	0.324	579,546	0.3179	0.00%
2010-03-05	0	0.460	0.460	0.470	0.455	0.470	184,000	84,480	0.4591	0.317	0.317	0.324	0.314	0.324	266,591	0.3169	2.22%
2010-03-04	0	0.450	0.450	0.470	0.445	0.460	380,000	173,120	0.4556	0.311	0.311	0.324	0.307	0.317	550,569	0.3144	-4.26%
2010-03-03	0	0.470	0.450	0.470	0.475	0.475	4,000	1,900	0.4750	0.324	0.311	0.324	0.328	0.328	5,795	0.3278	4.44%
2010-03-02	0	0.450	0.450	0.475	0.450	0.450	60,000	27,000	0.4500	0.311	0.311	0.328	0.311	0.311	86,932	0.3106	-1.10%
2010-03-01	0	0.455	0.450	0.455	-	-	40,000	18,400	0.4600	0.314	0.311	0.314	-	-	57,955	0.3175	-1.09%
2010-02-26	0	0.460	0.445	0.470	-	-	0	0	-	0.317	0.307	0.324	-	-	0	-	0.00%
2010-02-25	0	0.460	0.450	0.470	0.455	0.460	408,000	186,040	0.4560	0.317	0.311	0.324	0.314	0.317	591,137	0.3147	1.10%
2010-02-24	0	0.455	0.450	0.455	0.450	0.460	60,000	27,320	0.4553	0.314	0.311	0.314	0.311	0.317	86,932	0.3143	-1.09%
2010-02-23	0	0.460	0.455	0.465	0.450	0.460	216,000	98,100	0.4542	0.317	0.314	0.321	0.311	0.317	312,955	0.3135	-2.13%
2010-02-22	0	0.470	0.450	0.470	0.450	0.480	148,000	67,500	0.4561	0.324	0.311	0.324	0.311	0.331	214,432	0.3148	5.62%
2010-02-19	0	0.445	0.445	0.450	0.435	0.450	412,000	182,780	0.4436	0.307	0.307	0.311	0.300	0.311	596,933	0.3062	-3.26%
2010-02-18	0	0.460	0.445	0.460	-	-	0	0	-	0.317	0.307	0.317	-	-	0	-	0.00%
2010-02-17	0	0.460	0.445	0.460	0.460	0.460	16,000	7,360	0.4600	0.317	0.307	0.317	0.317	0.317	23,182	0.3175	2.22%
2010-02-12	0	0.450	0.435	0.450	0.430	0.450	280,000	124,400	0.4443	0.311	0.300	0.311	0.297	0.311	405,682	0.3066	2.27%
2010-02-11	0	0.440	0.430	0.450	0.425	0.445	872,000	382,320	0.4384	0.304	0.297	0.311	0.293	0.307	1,263,411	0.3026	0.00%
2010-02-10	0	0.440	0.440	0.445	-	-	0	0	-	0.304	0.304	0.307	-	-	0	-	1.15%
2010-02-09	0	0.435	0.435	0.445	0.430	0.435	108,000	46,680	0.4322	0.300	0.300	0.307	0.297	0.300	156,478	0.2983	2.35%
2010-02-08	0	0.425	0.425	0.440	0.425	0.425	60,000	25,500	0.4250	0.293	0.293	0.304	0.293	0.293	86,932	0.2933	-1.16%
2010-02-05	0	0.430	0.440	0.450	0.425	0.455	276,000	120,940	0.4382	0.297	0.304	0.311	0.293	0.314	399,887	0.3024	-4.44%
2010-02-04	0	0.450	0.445	0.455	0.450	0.450	220,000	99,000	0.4500	0.311	0.307	0.314	0.311	0.311	318,751	0.3106	1.12%
2010-02-03	0	0.445	0.445	0.470	-	-	0	0	-	0.307	0.307	0.324	-	-	0	-	0.00%
2010-02-02	0	0.445	0.440	0.480	-	-	0	0	-	0.307	0.304	0.331	-	-	0	-	0.00%
2010-02-01	0	0.445	0.440	0.485	-	-	0	0	-	0.307	0.304	0.335	-	-	0	-	0.00%
2010-01-29	0	0.445	0.445	0.480	-	-	0	0	-	0.307	0.307	0.331	-	-	0	-	0.00%
2010-01-28	0	0.445	0.445	0.475	0.445	0.445	96,000	42,720	0.4450	0.307	0.307	0.328	0.307	0.307	139,091	0.3071	-1.11%
2010-01-27	0	0.450	0.450	0.460	0.450	0.455	428,000	192,880	0.4507	0.311	0.311	0.317	0.311	0.314	620,115	0.3110	-4.26%
2010-01-26	0	0.470	0.470	0.480	0.465	0.465	20,000	9,300	0.4650	0.324	0.324	0.331	0.321	0.321	28,977	0.3209	-3.09%
2010-01-25	0	0.485	0.480	0.495	0.475	0.485	236,000	114,000	0.4831	0.335	0.331	0.342	0.328	0.335	341,932	0.3334	-1.02%
2010-01-22	0	0.490	0.470	0.490	0.455	0.495	856,000	405,480	0.4737	0.338	0.324	0.338	0.314	0.342	1,240,229	0.3269	3.16%
2010-01-21	0	0.475	0.475	0.480	0.470	0.490	436,000	208,800	0.4789	0.328	0.328	0.331	0.324	0.338	631,706	0.3305	-1.04%
2010-01-20	0	0.480	0.480	0.485	0.480	0.480	1,000,000	480,000	0.4800	0.331	0.331	0.335	0.331	0.331	1,448,866	0.3313	-2.04%
2010-01-19	0	0.490	0.485	0.490	0.480	0.490	640,000	308,000	0.4813	0.338	0.335	0.338	0.331	0.338	927,274	0.3322	2.08%
2010-01-18	0	0.480	0.475	0.490	0.480	0.480	132,000	63,360	0.4800	0.331	0.328	0.338	0.331	0.331	191,250	0.3313	-1.03%
2010-01-15	0	0.485	0.485	0.490	0.485	0.490	428,000	208,620	0.4874	0.335	0.335	0.338	0.335	0.338	620,115	0.3364	-1.02%
2010-01-14	0	0.490	0.490	0.495	0.490	0.495	720,000	353,500	0.4910	0.338	0.338	0.342	0.338	0.342	1,043,184	0.3389	0.00%
2010-01-13	0	0.490	0.480	0.490	0.495	0.495	28,000	13,860	0.4950	0.338	0.331	0.338	0.342	0.342	40,568	0.3416	-1.01%
2010-01-12	0	0.495	0.485	0.495	0.485	0.495	812,000	397,620	0.4897	0.342	0.335	0.342	0.335	0.342	1,176,479	0.3380	0.00%
2010-01-11	0	0.495	0.490	0.500	0.490	0.495	360,000	176,720	0.4909	0.342	0.338	0.345	0.338	0.342	521,592	0.3388	2.06%
2010-01-08	0	0.485	0.485	0.490	0.480	0.490	612,000	296,840	0.4850	0.335	0.335	0.338	0.331	0.338	886,706	0.3348	0.00%
2010-01-07	0	0.485	0.485	0.490	0.485	0.495	1,064,000	519,100	0.4879	0.335	0.335	0.338	0.335	0.342	1,541,593	0.3367	0.00%
2010-01-06	0	0.485	0.475	0.485	0.470	0.485	768,000	364,780	0.4750	0.335	0.328	0.335	0.324	0.335	1,112,729	0.3278	4.30%
2010-01-05	0	0.465	0.465	0.470	0.465	0.470	568,000	266,180	0.4686	0.321	0.321	0.324	0.321	0.324	822,956	0.3234	0.00%
2010-01-04	0	0.465	0.465	0.470	0.465	0.470	888,000	413,320	0.4655	0.321	0.321	0.324	0.321	0.324	1,286,593	0.3213	-2.11%
2009-12-31	0	0.475	0.465	0.480	0.475	0.475	148,000	70,300	0.4750	0.328	0.321	0.331	0.328	0.328	214,432	0.3278	2.15%
2009-12-30	0	0.465	0.460	0.465	0.460	0.475	628,000	295,740	0.4709	0.321	0.317	0.321	0.317	0.328	909,888	0.3250	2.20%
2009-12-29	0	0.470	0.465	0.470	0.470	0.480	748,000	355,440	0.4752	0.314	0.311	0.314	0.314	0.321	1,119,480	0.3175	-1.05%
2009-12-28	0	0.475	0.475	0.485	0.475	0.480	324,000	155,300	0.4793	0.317	0.317	0.324	0.317	0.321	484,908	0.3203	0.00%
2009-12-24	0	0.475	0.475	0.480	0.465	0.480	772,000	364,240	0.4718	0.317	0.317	0.321	0.311	0.321	1,155,399	0.3153	1.06%
2009-12-23	0	0.470	0.460	0.470	0.460	0.470	140,000	65,320	0.4666	0.314	0.307	0.314	0.307	0.314	209,528	0.3117	1.08%
2009-12-22	0	0.465	0.455	0.465	0.460	0.465	144,000	66,580	0.4624	0.311	0.304	0.311	0.307	0.311	215,515	0.3089	2.20%
2009-12-21	0	0.455	0.450	0.455	0.450	0.465	684,000	313,120	0.4578	0.304	0.301	0.304	0.301	0.311	1,023,696	0.3059	-1.09%
2009-12-18	0	0.460	0.455	0.465	0.450	0.470	1,796,000	823,940	0.4588	0.307	0.304	0.311	0.301	0.314	2,687,949	0.3065	-1.08%
2009-12-17	0	0.465	0.465	0.475	0.460	0.480	712,000	337,180	0.4736	0.311	0.311	0.317	0.307	0.321	1,065,601	0.3164	-1.06%
2009-12-16	0	0.470	0.470	0.475	0.470	0.475	788,000	373,360	0.4738	0.314	0.314	0.317	0.314	0.317	1,179,345	0.3166	-2.08%
2009-12-15	0	0.480	0.480	0.485	0.480	0.500	4,068,000	1,982,380	0.4873	0.321	0.321	0.324	0.321	0.334	6,088,294	0.3256	-2.04%
2009-12-14	0	0.490	0.480	0.490	0.485	0.530	17,512,000	8,846,360	0.5052	0.327	0.321	0.327	0.324	0.354	26,209,000	0.3375	-19.67%
2009-12-11	0	0.610	0.600	0.610	0.590	0.630	4,100,000	2,491,320	0.6076	0.408	0.401	0.408	0.394	0.421	6,136,187	0.4060	-1.61%
2009-12-10	0	0.620	0.610	0.620	0.600	0.630	4,316,000	2,646,680	0.6132	0.414	0.408	0.414	0.401	0.421	6,459,459	0.4097	3.33%
2009-12-09	0	0.600	0.590	0.610	0.580	0.650	6,868,000	4,219,920	0.6144	0.401	0.394	0.408	0.388	0.434	10,278,861	0.4105	1.69%
2009-12-08	0	0.590	0.570	0.600	0.560	0.590	2,900,000	1,671,520	0.5764	0.394	0.381	0.401	0.374	0.394	4,340,230	0.3851	5.36%
2009-12-07	0	0.560	0.560	0.570	0.550	0.580	1,032,000	584,760	0.5666	0.374	0.374	0.381	0.367	0.388	1,544,523	0.3786	-1.75%
2009-12-04	0	0.570	0.570	0.580	0.550	0.570	2,584,000	1,455,840	0.5634	0.381	0.381	0.388	0.367	0.381	3,867,294	0.3764	3.64%
2009-12-03	0	0.550	0.550	0.560	0.550	0.570	1,652,000	916,320	0.5547	0.367	0.367	0.374	0.367	0.381	2,472,434	0.3706	1.85%
2009-12-02	0	0.540	0.540	0.560	0.540	0.560	1,636,000	903,040	0.5520	0.361	0.361	0.374	0.361	0.374	2,448,488	0.3688	-5.26%
2009-12-01	0	0.570	0.550	0.570	0.540	0.570	3,872,000	2,133,200	0.5509	0.381	0.367	0.381	0.361	0.381	5,794,955	0.3681	5.56%
2009-11-30	0	0.540	0.530	0.540	0.530	0.540	664,000	356,800	0.5373	0.361	0.354	0.361	0.354	0.361	993,763	0.3590	1.89%
2009-11-27	0	0.530	0.510	0.530	0.500	0.530	1,824,000	943,560	0.5173	0.354	0.341	0.354	0.334	0.354	2,729,855	0.3456	0.00%
2009-11-26	0	0.530	0.530	0.540	0.530	0.550	3,308,000	1,788,920	0.5408	0.354	0.354	0.361	0.354	0.367	4,950,855	0.3613	-1.85%
2009-11-25	0	0.540	0.530	0.540	0.510	0.550	3,656,000	1,952,160	0.5340	0.361	0.354	0.361	0.341	0.367	5,471,682	0.3568	5.88%
2009-11-24	0	0.510	0.500	0.520	0.490	0.510	580,000	290,180	0.5003	0.341	0.334	0.347	0.327	0.341	868,046	0.3343	3.03%
2009-11-23	0	0.495	0.495	0.500	0.470	0.520	3,412,000	1,675,900	0.4912	0.331	0.331	0.334	0.314	0.347	5,106,505	0.3282	-4.81%
2009-11-20	0	0.520	0.500	0.520	0.510	0.530	1,244,000	640,760	0.5151	0.347	0.334	0.347	0.341	0.354	1,861,809	0.3442	-1.89%
2009-11-19	0	0.530	0.520	0.530	0.520	0.560	2,312,000	1,241,960	0.5372	0.354	0.347	0.354	0.347	0.374	3,460,211	0.3589	0.00%
2009-11-18	0	0.530	0.530	0.540	0.530	0.550	2,044,000	1,103,240	0.5397	0.354	0.354	0.361	0.354	0.367	3,059,114	0.3606	-1.85%
2009-11-17	0	0.540	0.530	0.550	0.530	0.580	4,756,000	2,589,520	0.5445	0.361	0.354	0.367	0.354	0.388	7,117,976	0.3638	-5.26%
2009-11-16	0	0.570	0.560	0.570	0.470	0.580	13,276,000	7,161,720	0.5394	0.381	0.374	0.381	0.314	0.388	19,869,271	0.3604	26.67%
2009-11-13	0	0.450	0.450	0.455	0.450	0.450	740,000	335,000	0.4527	0.301	0.301	0.304	0.301	0.301	1,107,507	0.3025	1.12%
2009-11-12	0	0.445	0.440	0.450	0.445	0.445	1,100,000	489,500	0.4450	0.297	0.294	0.301	0.297	0.297	1,646,294	0.2973	-1.11%
2009-11-11	0	0.450	0.445	0.460	0.440	0.450	1,108,000	494,840	0.4466	0.301	0.297	0.307	0.294	0.301	1,658,267	0.2984	0.00%
2009-11-10	0	0.450	0.440	0.455	0.450	0.450	1,512,000	680,400	0.4500	0.301	0.294	0.304	0.301	0.301	2,262,906	0.3007	0.00%
2009-11-09	0	0.450	0.445	0.450	0.450	0.450	876,000	394,200	0.4500	0.301	0.297	0.301	0.301	0.301	1,311,049	0.3007	-1.10%
2009-11-06	0	0.455	0.450	0.455	0.445	0.470	1,616,000	738,200	0.4568	0.304	0.301	0.304	0.297	0.314	2,418,555	0.3052	1.11%
2009-11-05	0	0.450	0.440	0.450	0.435	0.450	816,000	363,400	0.4453	0.301	0.294	0.301	0.291	0.301	1,221,251	0.2976	1.12%
2009-11-04	0	0.445	0.440	0.450	0.440	0.445	292,000	129,840	0.4447	0.297	0.294	0.301	0.294	0.297	437,016	0.2971	1.14%
2009-11-03	0	0.440	0.440	0.455	0.440	0.440	20,000	8,800	0.4400	0.294	0.294	0.304	0.294	0.294	29,933	0.2940	-4.35%
2009-11-02	0	0.460	0.450	0.460	0.450	0.460	220,000	99,720	0.4533	0.307	0.301	0.307	0.301	0.307	329,259	0.3029	2.22%
2009-10-30	0	0.450	0.450	0.460	0.440	0.460	24,000	10,960	0.4567	0.301	0.301	0.307	0.294	0.307	35,919	0.3051	2.27%
2009-10-29	0	0.440	0.435	0.440	0.435	0.440	336,000	147,220	0.4382	0.294	0.291	0.294	0.291	0.294	502,868	0.2928	-3.30%
2009-10-28	0	0.455	0.455	0.460	0.455	0.465	800,000	366,100	0.4576	0.304	0.304	0.307	0.304	0.311	1,197,305	0.3058	-1.09%
2009-10-27	0	0.460	0.450	0.460	0.450	0.465	1,048,000	478,120	0.4562	0.307	0.301	0.307	0.301	0.311	1,568,469	0.3048	2.22%
2009-10-23	0	0.450	0.445	0.450	0.435	0.450	1,340,000	595,780	0.4446	0.301	0.297	0.301	0.291	0.301	2,005,485	0.2971	3.45%
2009-10-22	0	0.435	0.435	0.440	0.430	0.435	760,000	330,100	0.4343	0.291	0.291	0.294	0.287	0.291	1,137,439	0.2902	3.57%
2009-10-21	0	0.420	0.415	0.435	0.420	0.440	3,040,000	1,282,000	0.4217	0.281	0.277	0.291	0.281	0.294	4,549,758	0.2818	-3.45%
2009-10-20	0	0.435	0.425	0.435	0.430	0.435	228,000	98,560	0.4323	0.291	0.284	0.291	0.287	0.291	341,232	0.2888	1.16%
2009-10-19	0	0.430	0.425	0.430	0.425	0.435	332,000	142,120	0.4281	0.287	0.284	0.287	0.284	0.291	496,881	0.2860	-1.15%
2009-10-16	0	0.435	0.425	0.445	0.430	0.435	440,000	189,900	0.4316	0.291	0.284	0.297	0.287	0.291	658,518	0.2884	1.16%
2009-10-15	0	0.430	0.420	0.430	0.420	0.430	724,000	308,820	0.4265	0.287	0.281	0.287	0.281	0.287	1,083,561	0.2850	2.38%
2009-10-14	0	0.420	0.415	0.420	0.420	0.430	476,000	201,680	0.4237	0.281	0.277	0.281	0.281	0.287	712,396	0.2831	-2.33%
2009-10-13	0	0.430	0.435	0.440	0.405	0.445	2,316,000	991,920	0.4283	0.287	0.291	0.294	0.271	0.297	3,466,197	0.2862	7.50%
2009-10-12	0	0.400	0.395	0.400	0.395	0.410	528,000	212,360	0.4022	0.267	0.264	0.267	0.264	0.274	790,221	0.2687	-3.61%
2009-10-09	0	0.415	0.415	0.420	0.410	0.415	280,000	114,900	0.4104	0.277	0.277	0.281	0.274	0.277	419,057	0.2742	3.75%
2009-10-08	0	0.400	0.395	0.410	0.400	0.410	1,592,000	640,860	0.4026	0.267	0.264	0.274	0.267	0.274	2,382,636	0.2690	-1.23%
2009-10-07	0	0.405	0.400	0.405	0.405	0.405	168,000	68,040	0.4050	0.271	0.267	0.271	0.271	0.271	251,434	0.2706	0.00%
2009-10-06	0	0.405	0.400	0.405	0.390	0.410	220,000	87,500	0.3977	0.271	0.267	0.271	0.261	0.274	329,259	0.2657	3.85%
2009-10-05	0	0.390	0.380	0.395	0.380	0.410	3,200,000	1,275,600	0.3986	0.261	0.254	0.264	0.254	0.274	4,789,219	0.2663	-7.14%
2009-10-02	0	0.420	0.400	0.420	-	-	0	0	-	0.281	0.267	0.281	-	-	0	-	-1.18%
2009-09-30	0	0.425	0.415	0.425	-	-	0	0	-	0.284	0.277	0.284	-	-	0	-	0.00%
2009-09-29	0	0.425	0.425	0.430	0.425	0.430	596,000	255,580	0.4288	0.284	0.284	0.287	0.284	0.287	891,992	0.2865	1.19%
2009-09-28	0	0.420	0.405	0.425	0.405	0.420	228,000	92,780	0.4069	0.281	0.271	0.284	0.271	0.281	341,232	0.2719	-2.33%
2009-09-25	0	0.430	0.420	0.430	0.415	0.430	188,000	79,220	0.4214	0.287	0.281	0.287	0.277	0.287	281,367	0.2816	0.00%
2009-09-24	0	0.430	0.420	0.430	0.420	0.430	736,000	311,100	0.4227	0.287	0.281	0.287	0.281	0.287	1,101,520	0.2824	-2.27%
2009-09-23	0	0.440	0.420	0.440	0.415	0.440	532,000	225,840	0.4245	0.294	0.281	0.294	0.277	0.294	796,208	0.2836	4.76%
2009-09-22	0	0.420	0.415	0.420	0.420	0.425	510,000	214,240	0.4201	0.281	0.277	0.281	0.281	0.284	763,282	0.2807	0.00%
2009-09-21	0	0.420	0.415	0.430	0.420	0.430	744,000	317,620	0.4269	0.281	0.277	0.287	0.281	0.287	1,113,493	0.2852	-2.33%
2009-09-18	0	0.430	0.430	0.435	0.420	0.440	1,672,000	722,740	0.4323	0.287	0.287	0.291	0.281	0.294	2,502,367	0.2888	-3.37%
2009-09-17	0	0.445	0.440	0.445	0.435	0.450	3,230,000	1,427,560	0.4420	0.297	0.294	0.297	0.291	0.301	4,834,118	0.2953	0.00%
2009-09-16	0	0.445	0.445	0.450	0.440	0.455	3,728,000	1,666,680	0.4471	0.297	0.297	0.301	0.294	0.304	5,579,440	0.2987	-5.32%
2009-09-15	0	0.470	0.460	0.470	0.460	0.470	624,000	289,020	0.4632	0.314	0.307	0.314	0.307	0.314	933,898	0.3095	-3.09%
2009-09-14	0	0.485	0.470	0.485	0.465	0.490	2,124,000	1,000,840	0.4712	0.324	0.314	0.324	0.311	0.327	3,178,844	0.3148	-1.02%
2009-09-11	0	0.490	0.470	0.490	0.470	0.490	168,000	79,520	0.4733	0.327	0.314	0.327	0.314	0.327	251,434	0.3163	-2.00%
2009-09-10	0	0.500	0.460	0.500	0.460	0.500	60,000	27,920	0.4653	0.334	0.307	0.334	0.307	0.334	89,798	0.3109	2.04%
2009-09-09	0	0.490	0.475	0.490	0.475	0.490	216,000	104,980	0.4860	0.327	0.317	0.327	0.317	0.327	323,272	0.3247	-1.01%
2009-09-08	0	0.495	0.475	0.495	0.495	0.500	608,000	303,460	0.4991	0.331	0.317	0.331	0.331	0.334	909,952	0.3335	1.64%
2009-09-07	0	0.510	0.500	0.510	0.500	0.510	488,000	245,680	0.5034	0.325	0.319	0.325	0.319	0.325	764,849	0.3212	2.00%
2009-09-04	0	0.500	0.500	0.510	0.500	0.510	68,000	34,160	0.5024	0.319	0.319	0.325	0.319	0.325	106,577	0.3205	0.00%
2009-09-03	0	0.500	0.495	0.500	0.495	0.510	40,000	19,940	0.4985	0.319	0.316	0.319	0.316	0.325	62,693	0.3181	2.04%
2009-09-02	0	0.490	0.480	0.510	0.480	0.500	468,000	231,280	0.4942	0.313	0.306	0.325	0.306	0.319	733,503	0.3153	-2.00%
2009-09-01	0	0.500	0.485	0.500	0.495	0.500	60,000	29,840	0.4973	0.319	0.309	0.319	0.316	0.319	94,039	0.3173	1.01%
2009-08-31	0	0.495	0.480	0.495	0.480	0.495	156,000	75,180	0.4819	0.316	0.306	0.316	0.306	0.316	244,501	0.3075	-1.00%
2009-08-28	0	0.500	0.490	0.500	0.490	0.500	676,000	333,420	0.4932	0.319	0.313	0.319	0.313	0.319	1,059,504	0.3147	0.00%
2009-08-27	0	0.500	0.500	0.510	0.495	0.500	264,000	130,820	0.4955	0.319	0.319	0.325	0.316	0.319	413,771	0.3162	0.00%
2009-08-26	0	0.500	0.495	0.510	0.495	0.500	452,000	224,160	0.4959	0.319	0.316	0.325	0.316	0.319	708,426	0.3164	0.00%
2009-08-25	0	0.500	0.500	0.510	0.495	0.500	552,000	275,440	0.4990	0.319	0.319	0.325	0.316	0.319	865,157	0.3184	1.01%
2009-08-24	0	0.495	0.495	0.500	0.480	0.500	1,216,000	601,520	0.4947	0.316	0.316	0.319	0.306	0.319	1,905,853	0.3156	3.13%
2009-08-21	0	0.480	0.480	0.490	0.475	0.490	1,524,000	733,900	0.4816	0.306	0.306	0.313	0.303	0.313	2,388,586	0.3073	1.05%
2009-08-20	0	0.475	0.475	0.480	0.475	0.480	448,000	213,160	0.4758	0.303	0.303	0.306	0.303	0.306	702,157	0.3036	2.15%
2009-08-19	0	0.465	0.455	0.480	0.455	0.490	1,252,000	591,980	0.4728	0.297	0.290	0.306	0.290	0.313	1,962,277	0.3017	-5.10%
2009-08-18	0	0.490	0.485	0.490	0.480	0.495	948,000	460,120	0.4854	0.313	0.309	0.313	0.306	0.316	1,485,813	0.3097	-2.00%
2009-08-17	0	0.500	0.495	0.500	0.495	0.510	1,016,000	508,280	0.5003	0.319	0.316	0.319	0.316	0.325	1,592,391	0.3192	-3.85%
2009-08-14	0	0.520	0.510	0.520	0.510	0.520	540,000	277,480	0.5139	0.332	0.325	0.332	0.325	0.332	846,349	0.3279	0.00%
2009-08-13	0	0.520	0.510	0.520	0.510	0.520	864,000	444,720	0.5147	0.332	0.325	0.332	0.325	0.332	1,354,159	0.3284	0.00%
2009-08-12	0	0.520	0.500	0.520	0.500	0.520	1,356,000	691,000	0.5096	0.332	0.319	0.332	0.319	0.332	2,125,277	0.3251	0.00%
2009-08-11	0	0.520	0.520	0.530	0.510	0.530	944,000	489,440	0.5185	0.332	0.332	0.338	0.325	0.338	1,479,544	0.3308	1.96%
2009-08-10	0	0.510	0.510	0.520	0.510	0.530	2,348,000	1,213,600	0.5169	0.325	0.325	0.332	0.325	0.338	3,680,052	0.3298	0.00%
2009-08-07	0	0.510	0.510	0.520	0.510	0.530	1,052,000	549,560	0.5224	0.325	0.325	0.332	0.325	0.338	1,648,814	0.3333	-3.77%
2009-08-06	0	0.530	0.520	0.530	0.510	0.530	1,792,000	935,600	0.5221	0.338	0.332	0.338	0.325	0.338	2,808,626	0.3331	1.92%
2009-08-05	0	0.520	0.510	0.530	0.520	0.540	1,600,000	842,040	0.5263	0.332	0.325	0.338	0.332	0.345	2,507,702	0.3358	-3.70%
2009-08-04	0	0.540	0.540	0.550	0.540	0.550	1,684,000	914,720	0.5432	0.345	0.345	0.351	0.345	0.351	2,639,356	0.3466	0.00%
2009-08-03	0	0.540	0.540	0.550	0.530	0.550	1,564,000	846,680	0.5414	0.345	0.345	0.351	0.338	0.351	2,451,279	0.3454	1.89%
2009-07-31	0	0.530	0.530	0.540	0.530	0.540	3,768,000	2,029,960	0.5387	0.338	0.338	0.345	0.338	0.345	5,905,638	0.3437	1.92%
2009-07-30	0	0.520	0.510	0.520	0.500	0.520	1,092,000	557,080	0.5101	0.332	0.325	0.332	0.319	0.332	1,711,507	0.3255	0.00%
2009-07-29	0	0.520	0.520	0.530	0.510	0.540	2,992,000	1,568,160	0.5241	0.332	0.332	0.338	0.325	0.345	4,689,402	0.3344	-1.89%
2009-07-28	0	0.530	0.530	0.540	0.530	0.540	1,472,000	784,640	0.5330	0.338	0.338	0.345	0.338	0.345	2,307,086	0.3401	0.00%
2009-07-27	0	0.530	0.520	0.530	0.520	0.550	3,428,000	1,845,800	0.5384	0.338	0.332	0.338	0.332	0.351	5,372,751	0.3435	0.00%
2009-07-24	0	0.530	0.520	0.530	0.510	0.530	2,676,000	1,391,680	0.5201	0.338	0.332	0.338	0.325	0.338	4,194,131	0.3318	1.92%
2009-07-23	0	0.520	0.520	0.530	0.510	0.540	4,248,000	2,218,360	0.5222	0.332	0.332	0.338	0.325	0.345	6,657,948	0.3332	-1.89%
2009-07-22	0	0.530	0.530	0.540	0.530	0.550	4,044,000	2,183,600	0.5400	0.338	0.338	0.345	0.338	0.351	6,338,216	0.3445	-3.64%
2009-07-21	0	0.550	0.540	0.550	0.540	0.570	4,564,000	2,502,160	0.5482	0.351	0.345	0.351	0.345	0.364	7,153,219	0.3498	0.00%
2009-07-20	0	0.550	0.540	0.550	0.500	0.580	39,604,000	21,475,960	0.5423	0.351	0.345	0.351	0.319	0.370	62,071,890	0.3460	-17.91%
2009-07-17	0	0.670	0.660	0.670	0.660	0.710	3,792,000	2,603,600	0.6866	0.427	0.421	0.427	0.421	0.453	5,943,253	0.4381	-1.47%
2009-07-16	0	0.680	0.660	0.680	0.650	0.680	3,464,000	2,309,840	0.6668	0.434	0.421	0.434	0.415	0.434	5,429,174	0.4254	3.03%
2009-07-15	0	0.660	0.650	0.660	0.630	0.660	1,862,000	1,206,200	0.6478	0.421	0.415	0.421	0.402	0.421	2,918,338	0.4133	4.76%
2009-07-14	0	0.630	0.610	0.630	0.600	0.690	3,180,000	1,997,580	0.6282	0.402	0.389	0.402	0.383	0.440	4,984,057	0.4008	-5.97%
2009-07-13	0	0.670	0.650	0.670	0.650	0.750	6,660,000	4,656,120	0.6991	0.427	0.415	0.427	0.415	0.479	10,438,309	0.4461	-2.90%
2009-07-10	0	0.690	0.680	0.700	0.620	0.700	7,928,000	5,285,800	0.6667	0.440	0.434	0.447	0.396	0.447	12,425,663	0.4254	11.29%
2009-07-09	0	0.620	0.610	0.620	0.540	0.640	2,752,000	1,602,000	0.5821	0.396	0.389	0.396	0.345	0.408	4,313,247	0.3714	16.98%
2009-07-08	0	0.530	0.530	0.540	0.530	0.540	728,000	389,440	0.5349	0.338	0.338	0.345	0.338	0.345	1,141,004	0.3413	-1.85%
2009-07-07	0	0.540	0.530	0.540	0.510	0.540	652,000	341,000	0.5230	0.345	0.338	0.345	0.325	0.345	1,021,888	0.3337	8.00%
2009-07-06	0	0.500	0.490	0.500	0.490	0.500	196,000	97,220	0.4960	0.319	0.313	0.319	0.313	0.319	307,193	0.3165	1.01%
2009-07-03	0	0.495	0.490	0.500	0.495	0.495	60,000	29,100	0.4850	0.316	0.313	0.319	0.316	0.316	94,039	0.3094	0.00%
2009-07-02	0	0.495	0.495	0.510	0.495	0.520	1,156,000	582,980	0.5043	0.316	0.316	0.325	0.316	0.332	1,811,815	0.3218	-2.94%
2009-06-30	0	0.510	0.495	0.510	0.495	0.510	612,000	306,560	0.5009	0.325	0.316	0.325	0.316	0.325	959,196	0.3196	2.00%
2009-06-29	0	0.500	0.500	0.510	0.495	0.500	132,000	65,960	0.4997	0.319	0.319	0.325	0.316	0.319	206,885	0.3188	2.04%
2009-06-26	0	0.490	0.480	0.510	-	-	0	0	-	0.313	0.306	0.325	-	-	0	-	0.00%
2009-06-25	0	0.490	0.480	0.500	0.490	0.510	280,000	140,000	0.5000	0.313	0.306	0.319	0.313	0.325	438,848	0.3190	0.00%
2009-06-24	0	0.490	0.485	0.500	0.490	0.490	32,000	15,680	0.4900	0.313	0.309	0.319	0.313	0.313	50,154	0.3126	2.08%
2009-06-23	0	0.480	0.480	0.485	0.470	0.490	472,000	224,980	0.4767	0.306	0.306	0.309	0.300	0.313	739,772	0.3041	-2.04%
2009-06-22	0	0.490	0.490	0.500	0.485	0.490	60,000	29,300	0.4883	0.313	0.313	0.319	0.309	0.313	94,039	0.3116	2.08%
2009-06-19	0	0.480	0.475	0.520	-	-	0	0	-	0.306	0.303	0.332	-	-	0	-	0.00%
2009-06-18	0	0.480	0.480	0.500	0.480	0.480	32,000	15,360	0.4800	0.306	0.306	0.319	0.306	0.306	50,154	0.3063	0.00%
2009-06-17	0	0.480	0.480	0.520	0.470	0.475	88,000	41,620	0.4730	0.306	0.306	0.332	0.300	0.303	137,924	0.3018	1.05%
2009-06-16	0	0.475	0.475	0.500	0.450	0.475	220,000	103,300	0.4695	0.303	0.303	0.319	0.287	0.303	344,809	0.2996	-6.86%
2009-06-15	0	0.510	0.490	0.510	0.480	0.510	788,000	389,900	0.4948	0.325	0.313	0.325	0.306	0.325	1,235,043	0.3157	2.00%
2009-06-12	0	0.500	0.500	0.530	0.500	0.540	1,256,000	632,280	0.5034	0.319	0.319	0.338	0.319	0.345	1,968,546	0.3212	-12.28%
2009-06-11	0	0.570	0.540	0.570	0.540	0.570	172,000	95,400	0.5547	0.364	0.345	0.364	0.345	0.364	269,578	0.3539	1.79%
2009-06-10	0	0.560	0.540	0.570	0.550	0.560	320,000	178,040	0.5564	0.357	0.345	0.364	0.351	0.357	501,540	0.3550	5.66%
2009-06-09	0	0.530	0.520	0.560	0.530	0.580	656,000	365,640	0.5574	0.338	0.332	0.357	0.338	0.370	1,028,158	0.3556	-3.64%
2009-06-08	0	0.550	0.570	0.590	0.520	0.550	112,000	59,920	0.5350	0.351	0.364	0.376	0.332	0.351	175,539	0.3413	5.77%
2009-06-05	0	0.520	0.520	0.540	0.510	0.530	1,128,000	586,280	0.5198	0.332	0.332	0.345	0.325	0.338	1,767,930	0.3316	4.00%
2009-06-04	0	0.500	0.495	0.520	0.500	0.500	80,000	40,000	0.5000	0.319	0.316	0.332	0.319	0.319	125,385	0.3190	0.00%
2009-06-03	0	0.500	0.495	0.500	0.465	0.510	1,740,000	851,500	0.4894	0.319	0.316	0.319	0.297	0.325	2,727,126	0.3122	8.70%
2009-06-02	0	0.460	0.460	0.465	0.450	0.460	280,000	126,080	0.4503	0.293	0.293	0.297	0.287	0.293	438,848	0.2873	0.00%
2009-06-01	0	0.460	0.465	0.470	0.450	0.450	88,000	39,600	0.4500	0.293	0.297	0.300	0.287	0.287	137,924	0.2871	4.55%
2009-05-29	0	0.440	0.430	0.490	-	-	0	0	-	0.281	0.274	0.313	-	-	0	-	0.00%
2009-05-27	0	0.440	0.430	0.500	0.440	0.440	100,000	44,000	0.4400	0.281	0.274	0.319	0.281	0.281	156,731	0.2807	0.00%
2009-05-26	0	0.440	0.440	0.450	0.440	0.470	1,696,000	781,420	0.4607	0.281	0.281	0.287	0.281	0.300	2,658,164	0.2940	-6.38%
2009-05-25	0	0.470	0.470	0.490	0.460	0.470	336,000	156,240	0.4650	0.300	0.300	0.313	0.293	0.300	526,617	0.2967	0.00%
2009-05-22	0	0.470	0.460	0.480	0.465	0.475	996,000	468,260	0.4701	0.300	0.293	0.306	0.297	0.303	1,561,044	0.3000	-2.08%
2009-05-21	0	0.480	0.470	0.480	0.470	0.480	468,000	221,600	0.4735	0.306	0.300	0.306	0.300	0.306	733,503	0.3021	2.13%
2009-05-20	0	0.470	0.460	0.480	0.470	0.470	100,000	47,000	0.4700	0.300	0.293	0.306	0.300	0.300	156,731	0.2999	0.00%
2009-05-19	0	0.470	0.460	0.485	0.440	0.470	1,052,000	478,060	0.4544	0.300	0.293	0.309	0.281	0.300	1,648,814	0.2899	6.82%
2009-05-18	0	0.440	0.440	0.450	0.430	0.440	244,000	106,880	0.4380	0.281	0.281	0.287	0.274	0.281	382,425	0.2795	3.53%
2009-05-15	0	0.425	0.425	0.450	0.425	0.450	408,000	179,000	0.4387	0.271	0.271	0.287	0.271	0.287	639,464	0.2799	-3.41%
2009-05-14	0	0.440	0.430	0.440	0.430	0.440	228,000	98,080	0.4302	0.281	0.274	0.281	0.274	0.281	357,348	0.2745	2.33%
2009-05-13	0	0.430	0.430	0.445	0.410	0.430	280,000	117,940	0.4212	0.274	0.274	0.284	0.262	0.274	438,848	0.2687	2.38%
2009-05-12	0	0.420	0.410	0.445	0.420	0.420	60,000	25,200	0.4200	0.268	0.262	0.284	0.268	0.268	94,039	0.2680	-2.33%
2009-05-11	0	0.430	0.420	0.435	0.420	0.440	708,000	304,040	0.4294	0.274	0.268	0.278	0.268	0.281	1,109,658	0.2740	7.50%
2009-05-08	0	0.400	0.400	0.410	-	-	0	0	-	0.255	0.255	0.262	-	-	0	-	0.00%
2009-05-07	0	0.400	0.400	0.410	0.400	0.410	168,000	67,720	0.4031	0.255	0.255	0.262	0.255	0.262	263,309	0.2572	-1.23%
2009-05-06	0	0.405	0.405	0.410	0.395	0.405	344,000	137,200	0.3988	0.258	0.258	0.262	0.252	0.258	539,156	0.2545	2.53%
2009-05-05	0	0.395	0.385	0.395	0.390	0.395	596,000	230,020	0.3859	0.252	0.246	0.252	0.249	0.252	934,119	0.2462	2.60%
2009-05-04	0	0.385	0.380	0.400	0.385	0.385	400,000	154,000	0.3850	0.246	0.242	0.255	0.246	0.246	626,925	0.2456	0.00%
2009-04-30	0	0.385	0.385	0.395	0.385	0.390	776,000	300,700	0.3875	0.246	0.246	0.252	0.246	0.249	1,216,235	0.2472	2.67%
2009-04-29	0	0.375	0.370	0.385	0.375	0.375	600,000	225,000	0.3750	0.239	0.236	0.246	0.239	0.239	940,388	0.2393	0.00%
2009-04-28	0	0.375	0.370	0.385	0.375	0.385	1,160,000	435,280	0.3752	0.239	0.236	0.246	0.239	0.246	1,818,084	0.2394	0.00%
2009-04-27	0	0.375	0.375	0.435	0.375	0.490	908,000	353,200	0.3890	0.239	0.239	0.278	0.239	0.313	1,423,121	0.2482	-6.25%
2009-04-24	0	0.400	0.390	0.400	0.390	0.400	284,000	111,920	0.3941	0.255	0.249	0.255	0.249	0.255	445,117	0.2514	2.56%
2009-04-23	0	0.390	0.390	0.395	0.375	0.375	48,000	18,000	0.3750	0.249	0.249	0.252	0.239	0.239	75,231	0.2393	1.30%
2009-04-22	0	0.385	0.365	0.390	0.370	0.390	496,000	188,500	0.3800	0.246	0.233	0.249	0.236	0.249	777,388	0.2425	-2.53%
2009-04-21	0	0.395	0.350	0.405	0.380	0.395	472,000	180,060	0.3815	0.252	0.223	0.258	0.242	0.252	739,772	0.2434	1.28%
2009-04-20	0	0.390	0.385	0.395	0.385	0.405	2,072,000	815,040	0.3934	0.249	0.246	0.252	0.246	0.258	3,247,474	0.2510	-1.27%
2009-04-17	0	0.395	0.380	0.400	0.385	0.400	1,304,000	513,720	0.3940	0.252	0.242	0.255	0.246	0.255	2,043,777	0.2514	3.95%
2009-04-16	0	0.380	0.375	0.380	0.375	0.380	432,000	162,460	0.3761	0.242	0.239	0.242	0.239	0.242	677,079	0.2399	1.33%
2009-04-15	0	0.375	0.365	0.380	0.350	0.375	276,000	99,220	0.3595	0.239	0.233	0.242	0.223	0.239	432,579	0.2294	4.17%
2009-04-14	0	0.360	0.355	0.360	0.335	0.360	2,176,000	754,440	0.3467	0.230	0.227	0.230	0.214	0.230	3,410,474	0.2212	12.50%
2009-04-09	0	0.320	0.305	0.320	0.285	0.320	1,236,000	380,000	0.3074	0.204	0.195	0.204	0.182	0.204	1,937,200	0.1962	10.34%
2009-04-08	0	0.290	0.285	0.295	0.280	0.290	460,000	131,140	0.2851	0.185	0.182	0.188	0.179	0.185	720,964	0.1819	1.75%
2009-04-07	0	0.285	0.280	0.300	0.285	0.290	144,000	41,540	0.2885	0.182	0.179	0.191	0.182	0.185	225,693	0.1841	-1.72%
2009-04-06	0	0.290	0.280	0.300	0.280	0.290	904,000	254,720	0.2818	0.185	0.179	0.191	0.179	0.185	1,416,852	0.1798	9.43%
2009-04-03	0	0.265	0.255	0.265	-	-	0	0	-	0.169	0.163	0.169	-	-	0	-	0.00%
2009-04-02	0	0.265	0.265	0.280	-	-	0	0	-	0.169	0.169	0.179	-	-	0	-	3.92%
2009-04-01	0	0.255	0.250	0.335	-	-	0	0	-	0.163	0.160	0.214	-	-	0	-	0.00%
2009-03-31	0	0.255	0.255	0.335	0.250	0.250	8,000	2,000	0.2500	0.163	0.163	0.214	0.160	0.160	12,539	0.1595	-3.77%
2009-03-30	0	0.265	0.250	0.335	-	-	0	0	-	0.169	0.160	0.214	-	-	0	-	0.00%
2009-03-27	0	0.265	0.265	0.280	0.260	0.260	200,000	52,000	0.2600	0.169	0.169	0.179	0.166	0.166	313,463	0.1659	3.92%
2009-03-26	0	0.255	0.255	0.285	-	-	0	0	-	0.163	0.163	0.182	-	-	0	-	0.00%
2009-03-25	0	0.255	0.255	0.320	0.255	0.255	64,000	16,320	0.2550	0.163	0.163	0.204	0.163	0.163	100,308	0.1627	0.00%
2009-03-24	0	0.255	0.255	0.270	0.250	0.250	12,000	3,000	0.2500	0.163	0.163	0.172	0.160	0.160	18,808	0.1595	2.00%
2009-03-23	0	0.250	0.250	0.265	0.248	0.250	100,000	24,952	0.2495	0.160	0.160	0.169	0.158	0.160	156,731	0.1592	0.00%
2009-03-20	0	0.250	0.240	0.250	-	-	0	0	-	0.160	0.153	0.160	-	-	0	-	0.00%
2009-03-19	0	0.250	0.240	0.250	-	-	0	0	-	0.160	0.153	0.160	-	-	0	-	0.00%
2009-03-18	0	0.250	0.100	0.265	0.250	0.250	44,000	11,000	0.2500	0.160	0.064	0.169	0.160	0.160	68,962	0.1595	0.81%
2009-03-17	0	0.248	0.230	0.250	-	-	0	0	-	0.158	0.147	0.160	-	-	0	-	0.00%
2009-03-16	0	0.248	0.230	0.265	-	-	0	0	-	0.158	0.147	0.169	-	-	0	-	0.00%
2009-03-13	0	0.248	-	0.265	-	-	0	0	-	0.158	-	0.169	-	-	0	-	0.00%
2009-03-12	0	0.248	-	0.250	-	-	0	0	-	0.158	-	0.160	-	-	0	-	0.00%
2009-03-11	0	0.248	0.238	0.255	0.238	0.248	76,000	18,128	0.2385	0.158	0.152	0.163	0.152	0.158	119,116	0.1522	0.00%
2009-03-10	0	0.248	0.240	0.265	-	-	0	0	-	0.158	0.153	0.169	-	-	0	-	0.00%
2009-03-09	0	0.248	0.230	0.260	0.248	0.248	100,000	24,800	0.2480	0.158	0.147	0.166	0.158	0.158	156,731	0.1582	1.64%
2009-03-06	0	0.244	0.230	0.265	-	-	0	0	-	0.156	0.147	0.169	-	-	0	-	0.00%
2009-03-05	0	0.244	0.240	0.265	-	-	0	0	-	0.156	0.153	0.169	-	-	0	-	0.00%
2009-03-04	0	0.244	0.244	0.260	-	-	0	0	-	0.156	0.156	0.166	-	-	0	-	6.09%
2009-03-03	0	0.230	0.230	0.255	-	-	0	0	-	0.147	0.147	0.163	-	-	0	-	0.00%
2009-03-02	0	0.230	0.230	0.265	0.230	0.230	4,000	920	0.2300	0.147	0.147	0.169	0.147	0.147	6,269	0.1467	-13.21%
2009-02-27	0	0.265	0.245	0.265	-	-	0	0	-	0.169	0.156	0.169	-	-	0	-	0.00%
2009-02-26	0	0.265	0.245	0.265	-	-	0	0	-	0.169	0.156	0.169	-	-	0	-	0.00%
2009-02-25	0	0.265	0.250	0.265	-	-	4,000	1,000	0.2500	0.169	0.160	0.169	-	-	6,269	0.1595	0.00%
2009-02-24	0	0.265	0.246	0.265	-	-	0	0	-	0.169	0.157	0.169	-	-	0	-	0.00%
2009-02-23	0	0.265	0.250	0.270	-	-	0	0	-	0.169	0.160	0.172	-	-	0	-	0.00%
2009-02-20	0	0.265	0.250	0.265	-	-	0	0	-	0.169	0.160	0.169	-	-	0	-	0.00%
2009-02-19	0	0.265	0.245	0.265	0.250	0.265	72,000	18,280	0.2539	0.169	0.156	0.169	0.160	0.169	112,847	0.1620	3.92%
2009-02-18	0	0.255	0.255	0.265	0.255	0.255	168,000	42,840	0.2550	0.163	0.163	0.169	0.163	0.163	263,309	0.1627	0.00%
2009-02-17	0	0.255	0.255	0.260	0.255	0.255	168,000	42,840	0.2550	0.163	0.163	0.166	0.163	0.163	263,309	0.1627	-1.92%
2009-02-16	0	0.260	0.255	0.270	-	-	0	0	-	0.166	0.163	0.172	-	-	0	-	0.00%
2009-02-13	0	0.260	0.255	0.265	0.260	0.260	80,000	20,800	0.2600	0.166	0.163	0.169	0.166	0.166	125,385	0.1659	0.00%
2009-02-12	0	0.260	0.255	0.280	0.260	0.260	60,000	15,600	0.2600	0.166	0.163	0.179	0.166	0.166	94,039	0.1659	1.96%
2009-02-11	0	0.255	0.250	0.280	0.255	0.255	20,000	5,100	0.2550	0.163	0.160	0.179	0.163	0.163	31,346	0.1627	0.00%
2009-02-10	0	0.255	0.250	0.260	0.255	0.255	100,000	25,500	0.2550	0.163	0.160	0.166	0.163	0.163	156,731	0.1627	-1.92%
2009-02-09	0	0.260	0.260	0.275	-	-	0	0	-	0.166	0.166	0.175	-	-	0	-	1.96%
2009-02-06	0	0.255	0.255	0.275	0.255	0.260	468,000	119,840	0.2561	0.163	0.163	0.175	0.163	0.166	733,503	0.1634	0.00%
2009-02-05	0	0.255	0.255	0.275	0.250	0.260	104,000	26,800	0.2577	0.163	0.163	0.175	0.160	0.166	163,001	0.1644	-1.92%
2009-02-04	0	0.260	0.260	0.270	-	-	0	0	-	0.166	0.166	0.172	-	-	0	-	1.96%
2009-02-03	0	0.255	0.255	0.265	0.255	0.255	16,000	4,080	0.2550	0.163	0.163	0.169	0.163	0.163	25,077	0.1627	-1.92%
2009-02-02	0	0.260	0.255	0.260	0.260	0.260	316,000	82,160	0.2600	0.166	0.163	0.166	0.166	0.166	495,271	0.1659	0.00%
2009-01-30	0	0.260	0.260	0.265	0.255	0.260	448,000	114,540	0.2557	0.166	0.166	0.169	0.163	0.166	702,157	0.1631	-3.70%
2009-01-29	0	0.270	0.255	0.270	0.270	0.270	16,000	4,320	0.2700	0.172	0.163	0.172	0.172	0.172	25,077	0.1723	0.00%
2009-01-23	0	0.270	0.260	0.270	-	-	0	0	-	0.172	0.166	0.172	-	-	0	-	0.00%
2009-01-22	0	0.270	0.250	0.270	0.250	0.270	1,036,000	261,920	0.2528	0.172	0.160	0.172	0.160	0.172	1,623,737	0.1613	8.00%
2009-01-21	0	0.250	0.260	0.270	0.250	0.255	344,000	86,020	0.2501	0.160	0.166	0.172	0.160	0.163	539,156	0.1595	-5.66%
2009-01-20	0	0.265	0.255	0.265	0.265	0.265	40,000	10,600	0.2650	0.169	0.163	0.169	0.169	0.169	62,693	0.1691	-1.85%
2009-01-19	0	0.270	0.265	0.270	0.265	0.270	300,000	80,000	0.2667	0.172	0.169	0.172	0.169	0.172	470,194	0.1701	0.00%
2009-01-16	0	0.270	0.260	0.270	-	-	0	0	-	0.172	0.166	0.172	-	-	0	-	0.00%
2009-01-15	0	0.270	0.260	0.270	-	-	0	0	-	0.172	0.166	0.172	-	-	0	-	0.00%
2009-01-14	0	0.270	0.270	0.275	0.270	0.275	536,000	145,420	0.2713	0.172	0.172	0.175	0.172	0.175	840,080	0.1731	1.89%
2009-01-13	0	0.265	0.265	0.270	0.265	0.275	184,000	49,560	0.2693	0.169	0.169	0.172	0.169	0.175	288,386	0.1719	-1.85%
2009-01-12	0	0.270	0.270	0.275	0.270	0.280	644,000	178,680	0.2775	0.172	0.172	0.175	0.172	0.179	1,009,350	0.1770	-3.57%
2009-01-09	0	0.280	0.280	0.290	0.275	0.285	528,000	146,840	0.2781	0.179	0.179	0.185	0.175	0.182	827,542	0.1774	-1.75%
2009-01-08	0	0.285	0.285	0.290	0.275	0.285	284,000	79,400	0.2796	0.182	0.182	0.185	0.175	0.182	445,117	0.1784	-4.36%
2009-01-07	0	0.325	0.315	0.325	0.315	0.325	1,128,000	362,380	0.3213	0.190	0.184	0.190	0.184	0.190	1,928,111	0.1879	1.56%
2009-01-06	0	0.320	0.315	0.320	0.310	0.320	1,300,000	408,100	0.3139	0.187	0.184	0.187	0.181	0.187	2,222,114	0.1837	3.23%
2009-01-05	0	0.310	0.310	0.320	0.300	0.315	2,920,000	886,280	0.3035	0.181	0.181	0.187	0.176	0.184	4,991,210	0.1776	3.33%
2009-01-02	0	0.300	0.290	0.300	0.285	0.300	1,144,000	333,960	0.2919	0.176	0.170	0.176	0.167	0.176	1,955,460	0.1708	5.26%
2008-12-31	0	0.285	0.285	0.290	0.280	0.290	1,392,000	394,020	0.2831	0.167	0.167	0.170	0.164	0.170	2,379,371	0.1656	-3.39%
2008-12-30	0	0.295	0.285	0.295	0.280	0.295	2,516,000	712,580	0.2832	0.173	0.167	0.173	0.164	0.173	4,300,646	0.1657	-1.67%
2008-12-29	0	0.300	0.295	0.300	0.275	0.300	916,000	266,700	0.2912	0.176	0.173	0.176	0.161	0.176	1,565,736	0.1703	3.45%
2008-12-24	0	0.290	0.280	0.295	0.280	0.290	1,040,000	295,520	0.2842	0.170	0.164	0.173	0.164	0.170	1,777,691	0.1662	1.75%
2008-12-23	0	0.285	0.285	0.290	0.280	0.340	9,376,000	2,854,240	0.3044	0.167	0.167	0.170	0.164	0.199	16,026,571	0.1781	0.00%
2008-12-22	0	0.285	0.285	0.290	0.230	0.320	5,648,000	1,600,440	0.2834	0.167	0.167	0.170	0.135	0.187	9,654,231	0.1658	78.13%
2008-12-19	0	0.160	0.160	0.174	0.159	0.159	24,000	3,816	0.1590	0.094	0.094	0.102	0.093	0.093	41,024	0.0930	-2.44%
2008-12-18	0	0.164	0.160	0.170	0.160	0.164	200,000	32,152	0.1608	0.096	0.094	0.099	0.094	0.096	341,864	0.0940	11.56%
2008-12-17	0	0.147	0.147	0.157	-	-	0	0	-	0.086	0.086	0.092	-	-	0	-	0.68%
2008-12-16	0	0.146	0.146	0.160	-	-	0	0	-	0.085	0.085	0.094	-	-	0	-	4.29%
2008-12-15	0	0.140	0.140	0.160	-	-	0	0	-	0.082	0.082	0.094	-	-	0	-	0.00%
2008-12-12	0	0.140	0.140	0.160	0.140	0.150	124,000	18,400	0.1484	0.082	0.082	0.094	0.082	0.088	211,956	0.0868	-1.41%
2008-12-11	0	0.142	0.142	0.158	0.142	0.142	4,000	568	0.1420	0.083	0.083	0.092	0.083	0.083	6,837	0.0831	1.43%
2008-12-10	0	0.140	0.138	0.148	0.138	0.140	104,000	14,360	0.1381	0.082	0.081	0.087	0.081	0.082	177,769	0.0808	7.69%
2008-12-09	0	0.130	0.130	0.150	0.130	0.130	100,000	13,000	0.1300	0.076	0.076	0.088	0.076	0.076	170,932	0.0761	0.00%
2008-12-08	0	0.130	0.130	0.150	-	-	0	0	-	0.076	0.076	0.088	-	-	0	-	0.00%
2008-12-05	0	0.130	0.120	0.150	-	-	0	0	-	0.076	0.070	0.088	-	-	0	-	0.00%
2008-12-04	0	0.130	0.120	0.130	0.130	0.130	148,000	19,240	0.1300	0.076	0.070	0.076	0.076	0.076	252,979	0.0761	1.56%
2008-12-03	0	0.128	0.110	0.129	0.120	0.128	300,000	36,800	0.1227	0.075	0.064	0.075	0.070	0.075	512,796	0.0718	5.79%
2008-12-02	0	0.121	0.112	0.130	-	-	0	0	-	0.071	0.066	0.076	-	-	0	-	0.00%
2008-12-01	0	0.121	0.121	0.140	-	-	0	0	-	0.071	0.071	0.082	-	-	0	-	4.31%
2008-11-28	0	0.116	0.110	0.300	-	-	0	0	-	0.068	0.064	0.176	-	-	0	-	0.00%
2008-11-27	0	0.116	0.119	0.134	-	-	0	0	-	0.068	0.070	0.078	-	-	0	-	3.57%
2008-11-26	0	0.112	0.112	0.310	-	-	0	0	-	0.066	0.066	0.181	-	-	0	-	3.70%
2008-11-25	0	0.108	0.108	0.131	0.102	0.102	16,000	1,632	0.1020	0.063	0.063	0.077	0.060	0.060	27,349	0.0597	0.00%
2008-11-24	0	0.108	0.100	-	-	-	0	0	-	0.063	0.059	-	-	-	0	-	0.00%
2008-11-21	0	0.108	0.099	-	-	-	0	0	-	0.063	0.058	-	-	-	0	-	0.00%
2008-11-20	0	0.108	0.096	0.110	0.096	0.108	500,000	50,256	0.1005	0.063	0.056	0.064	0.056	0.063	854,659	0.0588	0.00%
2008-11-19	0	0.108	0.097	0.130	-	-	0	0	-	0.063	0.057	0.076	-	-	0	-	0.00%
2008-11-18	0	0.108	0.099	0.124	-	-	0	0	-	0.063	0.058	0.073	-	-	0	-	0.00%
2008-11-17	0	0.108	0.082	0.300	-	-	0	0	-	0.063	0.048	0.176	-	-	0	-	0.00%
2008-11-14	0	0.108	0.092	0.300	-	-	0	0	-	0.063	0.054	0.176	-	-	0	-	0.00%
2008-11-13	0	0.108	0.093	0.129	-	-	0	0	-	0.063	0.054	0.075	-	-	0	-	0.00%
2008-11-12	0	0.108	0.095	0.127	0.108	0.108	12,000	1,296	0.1080	0.063	0.056	0.074	0.063	0.063	20,512	0.0632	0.00%
2008-11-11	0	0.108	0.096	0.108	-	-	0	0	-	0.063	0.056	0.063	-	-	0	-	0.00%
2008-11-10	0	0.108	0.098	0.108	0.105	0.112	120,000	13,040	0.1087	0.063	0.057	0.063	0.061	0.066	205,118	0.0636	-10.00%
2008-11-07	0	0.120	0.096	0.125	0.120	0.120	8,000	960	0.1200	0.070	0.056	0.073	0.070	0.070	13,675	0.0702	9.09%
2008-11-06	0	0.110	0.093	0.129	-	-	0	0	-	0.064	0.054	0.075	-	-	0	-	0.00%
2008-11-05	0	0.110	0.110	0.125	0.092	0.102	360,000	34,240	0.0951	0.064	0.064	0.073	0.054	0.060	615,355	0.0556	4.76%
2008-11-04	0	0.105	0.093	0.125	-	-	0	0	-	0.061	0.054	0.073	-	-	0	-	0.00%
2008-11-03	0	0.105	0.094	0.125	-	-	0	0	-	0.061	0.055	0.073	-	-	0	-	0.00%
2008-10-31	0	0.105	0.105	0.167	0.101	0.101	212,000	21,412	0.1010	0.061	0.061	0.098	0.059	0.059	362,376	0.0591	3.96%
2008-10-30	0	0.101	0.100	0.101	0.100	0.101	2,232,000	225,300	0.1009	0.059	0.059	0.059	0.059	0.059	3,815,199	0.0591	6.32%
2008-10-29	0	0.095	0.095	0.101	0.093	0.100	3,412,000	331,316	0.0971	0.056	0.056	0.059	0.054	0.059	5,832,195	0.0568	-5.00%
2008-10-28	0	0.100	0.100	0.109	0.095	0.100	1,596,000	154,448	0.0968	0.059	0.059	0.064	0.056	0.059	2,728,072	0.0566	-4.76%
2008-10-27	0	0.105	0.100	0.107	0.100	0.138	1,692,000	172,468	0.1019	0.061	0.059	0.063	0.059	0.081	2,892,167	0.0596	-37.13%
2008-10-24	0	0.167	0.091	0.167	-	-	0	0	-	0.098	0.053	0.098	-	-	0	-	-0.60%
2008-10-23	0	0.168	0.150	0.168	0.168	0.168	32,000	5,376	0.1680	0.098	0.088	0.098	0.098	0.098	54,698	0.0983	0.00%
2008-10-22	0	0.168	0.111	0.176	-	-	0	0	-	0.098	0.065	0.103	-	-	0	-	0.00%
2008-10-21	0	0.168	0.105	0.190	0.168	0.168	280,000	46,400	0.1657	0.098	0.061	0.111	0.098	0.098	478,609	0.0969	-14.29%
2008-10-20	0	0.196	0.160	0.196	-	-	0	0	-	0.115	0.094	0.115	-	-	0	-	0.00%
2008-10-17	0	0.196	0.196	0.200	0.196	0.196	16,000	3,136	0.1960	0.115	0.115	0.117	0.115	0.115	27,349	0.1147	-1.51%
2008-10-16	0	0.199	0.160	0.199	-	-	0	0	-	0.116	0.094	0.116	-	-	0	-	0.00%
2008-10-15	0	0.199	0.160	0.205	0.199	0.199	120,000	19,356	0.1613	0.116	0.094	0.120	0.116	0.116	205,118	0.0944	10.56%
2008-10-14	0	0.180	0.166	0.200	0.180	0.184	240,000	44,000	0.1833	0.105	0.097	0.117	0.105	0.108	410,236	0.1073	-12.62%
2008-10-13	0	0.206	0.160	0.206	-	-	0	0	-	0.121	0.094	0.121	-	-	0	-	-0.48%
2008-10-10	0	0.207	0.123	0.207	-	-	0	0	-	0.121	0.072	0.121	-	-	0	-	-0.96%
2008-10-09	0	0.209	0.161	0.209	-	-	0	0	-	0.122	0.094	0.122	-	-	0	-	-0.48%
2008-10-08	0	0.210	0.150	0.210	-	-	0	0	-	0.123	0.088	0.123	-	-	0	-	0.00%
2008-10-06	0	0.210	0.140	0.210	-	-	0	0	-	0.123	0.082	0.123	-	-	0	-	0.00%
2008-10-03	0	0.210	0.200	0.210	0.200	0.210	4,572,000	914,640	0.2001	0.123	0.117	0.123	0.117	0.123	7,815,005	0.1170	0.00%
2008-10-02	0	0.210	0.188	0.210	-	-	0	0	-	0.123	0.110	0.123	-	-	0	-	0.00%
2008-09-30	0	0.210	0.186	0.210	-	-	0	0	-	0.123	0.109	0.123	-	-	0	-	0.00%
2008-09-29	0	0.210	0.171	0.210	-	-	0	0	-	0.123	0.100	0.123	-	-	0	-	0.00%
2008-09-26	0	0.210	0.196	0.210	-	-	0	0	-	0.123	0.115	0.123	-	-	0	-	0.00%
2008-09-25	0	0.210	0.200	0.210	0.200	0.210	1,952,000	394,384	0.2020	0.123	0.117	0.123	0.117	0.123	3,336,590	0.1182	2.94%
2008-09-24	0	0.204	0.200	0.204	0.203	0.205	1,064,000	216,660	0.2036	0.119	0.117	0.119	0.119	0.120	1,818,715	0.1191	0.49%
2008-09-23	0	0.203	0.203	0.220	0.203	0.205	408,000	83,080	0.2036	0.119	0.119	0.129	0.119	0.120	697,402	0.1191	0.00%
2008-09-22	0	0.203	0.202	0.210	0.203	0.205	1,600,000	325,400	0.2034	0.119	0.118	0.123	0.119	0.120	2,734,910	0.1190	-0.98%
2008-09-19	0	0.205	0.200	0.210	0.200	0.205	372,000	75,620	0.2033	0.120	0.117	0.123	0.117	0.120	635,867	0.1189	7.89%
2008-09-18	0	0.190	0.190	0.200	0.180	0.200	152,000	29,380	0.1933	0.111	0.111	0.117	0.105	0.117	259,816	0.1131	-5.00%
2008-09-17	0	0.200	0.200	0.207	0.196	0.205	1,700,000	338,488	0.1991	0.117	0.117	0.121	0.115	0.120	2,905,842	0.1165	-4.76%
2008-09-16	0	0.210	0.197	0.215	0.195	0.210	440,000	87,380	0.1986	0.123	0.115	0.126	0.114	0.123	752,100	0.1162	-4.55%
2008-09-12	0	0.220	0.220	0.235	0.205	0.220	604,000	127,896	0.2117	0.129	0.129	0.137	0.120	0.129	1,032,428	0.1239	4.76%
2008-09-11	0	0.210	0.210	0.225	0.205	0.215	260,000	53,440	0.2055	0.123	0.123	0.132	0.120	0.126	444,423	0.1202	-2.33%
2008-09-10	0	0.215	0.214	0.275	0.214	0.221	816,000	177,872	0.2180	0.126	0.125	0.161	0.125	0.129	1,394,804	0.1275	-8.12%
2008-09-09	0	0.234	0.229	0.234	0.230	0.240	652,000	150,680	0.2311	0.137	0.134	0.137	0.135	0.140	1,114,476	0.1352	2.18%
2008-09-08	0	0.229	0.210	0.240	-	-	0	0	-	0.134	0.123	0.140	-	-	0	-	0.00%
2008-09-05	0	0.229	0.229	0.230	0.215	0.229	2,260,000	490,476	0.2170	0.134	0.134	0.135	0.126	0.134	3,863,060	0.1270	-5.37%
2008-09-04	0	0.242	0.225	0.285	-	-	0	0	-	0.142	0.132	0.167	-	-	0	-	0.00%
2008-09-03	0	0.242	0.240	0.295	-	-	0	0	-	0.142	0.140	0.173	-	-	0	-	0.00%
2008-09-02	0	0.242	0.231	0.275	-	-	0	0	-	0.142	0.135	0.161	-	-	0	-	0.00%
2008-09-01	0	0.242	0.240	0.255	0.242	0.255	300,000	73,200	0.2440	0.142	0.140	0.149	0.142	0.149	512,796	0.1427	-3.20%
2008-08-29	0	0.250	0.249	0.265	0.250	0.255	252,000	63,300	0.2512	0.146	0.146	0.155	0.146	0.149	430,748	0.1470	-5.66%
2008-08-28	0	0.265	0.250	0.270	-	-	0	0	-	0.155	0.146	0.158	-	-	0	-	0.00%
2008-08-27	0	0.265	0.250	0.270	0.250	0.265	108,000	27,120	0.2511	0.155	0.146	0.158	0.146	0.155	184,606	0.1469	-1.85%
2008-08-26	0	0.270	0.202	0.270	-	-	0	0	-	0.158	0.118	0.158	-	-	0	-	0.00%
2008-08-25	0	0.270	0.260	0.280	0.270	0.270	240,000	64,800	0.2700	0.158	0.152	0.164	0.158	0.158	410,236	0.1580	0.00%
2008-08-21	0	0.285	0.260	0.285	0.280	0.285	240,000	67,300	0.2804	0.158	0.144	0.158	0.155	0.158	433,027	0.1554	1.79%
2008-08-20	0	0.280	0.270	0.280	0.280	0.280	124,000	34,720	0.2800	0.155	0.150	0.155	0.155	0.155	223,731	0.1552	7.69%
2008-08-19	0	0.260	0.260	0.320	0.260	0.260	8,000	2,080	0.2600	0.144	0.144	0.177	0.144	0.144	14,434	0.1441	-3.70%
2008-08-18	0	0.270	0.260	0.315	-	-	0	0	-	0.150	0.144	0.175	-	-	0	-	0.00%
2008-08-15	0	0.270	0.265	0.290	-	-	0	0	-	0.150	0.147	0.161	-	-	0	-	0.00%
2008-08-14	0	0.270	0.270	0.320	0.270	0.270	32,000	8,640	0.2700	0.150	0.150	0.177	0.150	0.150	57,737	0.1496	0.00%
2008-08-13	0	0.270	0.270	0.300	0.270	0.270	264,000	71,280	0.2700	0.150	0.150	0.166	0.150	0.150	476,330	0.1496	0.00%
2008-08-12	0	0.270	0.270	0.290	0.265	0.270	1,192,000	316,080	0.2652	0.150	0.150	0.161	0.147	0.150	2,150,703	0.1470	1.89%
2008-08-11	0	0.265	0.265	0.295	0.265	0.265	680,000	180,200	0.2650	0.147	0.147	0.164	0.147	0.147	1,226,911	0.1469	-1.85%
2008-08-08	0	0.270	0.270	0.275	0.270	0.275	2,092,000	564,940	0.2700	0.150	0.150	0.152	0.150	0.152	3,774,555	0.1497	-5.26%
2008-08-07	0	0.285	0.270	0.280	0.265	0.295	652,000	175,240	0.2688	0.158	0.150	0.155	0.147	0.164	1,176,391	0.1490	-5.00%
2008-08-05	0	0.300	0.260	0.300	-	-	0	0	-	0.166	0.144	0.166	-	-	0	-	-4.76%
2008-08-04	0	0.315	0.265	0.315	0.265	0.315	504,000	134,260	0.2664	0.175	0.147	0.175	0.147	0.175	909,357	0.1476	18.87%
2008-08-01	0	0.265	0.265	0.295	0.265	0.265	812,000	215,180	0.2650	0.147	0.147	0.164	0.147	0.147	1,465,076	0.1469	-5.36%
2008-07-31	0	0.280	0.240	0.300	-	-	0	0	-	0.155	0.133	0.166	-	-	0	-	0.00%
2008-07-30	0	0.280	0.270	0.285	-	-	0	0	-	0.155	0.150	0.158	-	-	0	-	0.00%
2008-07-29	0	0.280	0.270	0.285	-	-	0	0	-	0.155	0.150	0.158	-	-	0	-	0.00%
2008-07-28	0	0.280	0.275	0.285	0.270	0.280	1,176,000	321,000	0.2730	0.155	0.152	0.158	0.150	0.155	2,121,834	0.1513	3.70%
2008-07-25	0	0.270	0.260	0.270	0.265	0.270	700,000	187,280	0.2675	0.150	0.144	0.150	0.147	0.150	1,262,997	0.1483	0.00%
2008-07-24	0	0.270	0.270	0.280	0.270	0.270	116,000	31,160	0.2686	0.150	0.150	0.155	0.150	0.150	209,297	0.1489	0.00%
2008-07-23	0	0.270	0.260	0.280	0.270	0.270	72,000	19,440	0.2700	0.150	0.144	0.155	0.150	0.150	129,908	0.1496	-3.57%
2008-07-22	0	0.280	0.260	0.290	-	-	0	0	-	0.155	0.144	0.161	-	-	0	-	0.00%
2008-07-21	0	0.280	0.250	0.280	0.270	0.280	80,000	22,240	0.2780	0.155	0.139	0.155	0.150	0.155	144,342	0.1541	0.00%
2008-07-18	0	0.280	0.255	0.280	-	-	0	0	-	0.155	0.141	0.155	-	-	0	-	-3.45%
2008-07-17	0	0.290	0.260	0.290	0.260	0.290	36,000	9,480	0.2633	0.161	0.144	0.161	0.144	0.161	64,954	0.1459	5.45%
2008-07-16	0	0.275	0.260	0.280	0.270	0.275	100,000	27,200	0.2720	0.152	0.144	0.155	0.150	0.152	180,428	0.1508	-8.33%
2008-07-15	0	0.300	0.260	0.300	0.270	0.300	204,000	55,700	0.2730	0.166	0.144	0.166	0.150	0.166	368,073	0.1513	3.45%
2008-07-14	0	0.290	0.270	0.290	0.270	0.290	44,000	11,960	0.2718	0.161	0.150	0.161	0.150	0.161	79,388	0.1507	0.00%
2008-07-11	0	0.290	0.270	0.290	0.270	0.270	64,000	17,360	0.2713	0.161	0.150	0.161	0.150	0.150	115,474	0.1503	3.57%
2008-07-10	0	0.280	0.270	0.295	0.270	0.280	228,000	62,360	0.2735	0.155	0.150	0.164	0.150	0.155	411,376	0.1516	3.70%
2008-07-09	0	0.270	0.270	0.295	0.270	0.270	28,000	7,560	0.2700	0.150	0.150	0.164	0.150	0.150	50,520	0.1496	1.89%
2008-07-08	0	0.265	0.265	0.275	0.265	0.265	12,000	3,180	0.2650	0.147	0.147	0.152	0.147	0.147	21,651	0.1469	-1.85%
2008-07-07	0	0.270	0.255	0.300	-	-	0	0	-	0.150	0.141	0.166	-	-	0	-	0.00%
2008-07-04	0	0.270	0.260	0.290	-	-	0	0	-	0.150	0.144	0.161	-	-	0	-	0.00%
2008-07-03	0	0.270	0.270	0.290	0.270	0.270	16,000	4,320	0.2700	0.150	0.150	0.161	0.150	0.150	28,868	0.1496	-3.57%
2008-07-02	0	0.280	0.265	0.280	0.270	0.290	140,000	39,120	0.2794	0.155	0.147	0.155	0.150	0.161	252,599	0.1549	-3.45%
2008-06-30	0	0.290	0.255	0.290	-	-	0	0	-	0.161	0.141	0.161	-	-	0	-	-3.33%
2008-06-27	0	0.300	0.260	0.300	0.260	0.300	16,000	4,320	0.2700	0.166	0.144	0.166	0.144	0.166	28,868	0.1496	-1.64%
2008-06-26	0	0.305	0.260	0.305	0.305	0.305	80,000	24,400	0.3050	0.169	0.144	0.169	0.169	0.169	144,342	0.1690	7.02%
2008-06-25	0	0.285	0.260	0.285	-	-	0	0	-	0.158	0.144	0.158	-	-	0	-	0.00%
2008-06-24	0	0.285	0.265	0.300	0.285	0.285	60,000	17,100	0.2850	0.158	0.147	0.166	0.158	0.158	108,257	0.1580	9.62%
2008-06-23	0	0.260	0.260	0.305	0.260	0.260	32,000	8,320	0.2600	0.144	0.144	0.169	0.144	0.144	57,737	0.1441	-7.14%
2008-06-20	0	0.280	0.275	0.295	0.280	0.305	80,000	23,520	0.2940	0.155	0.152	0.164	0.155	0.169	144,342	0.1629	-3.45%
2008-06-19	0	0.290	0.285	0.295	0.290	0.290	40,000	11,600	0.2900	0.161	0.158	0.164	0.161	0.161	72,171	0.1607	1.75%
2008-06-18	0	0.285	0.280	0.310	-	-	4,000	1,240	0.3100	0.158	0.155	0.172	-	-	7,217	0.1718	0.00%
2008-06-17	0	0.285	0.270	0.310	-	-	0	0	-	0.158	0.150	0.172	-	-	0	-	0.00%
2008-06-16	0	0.285	0.285	0.300	0.270	0.285	200,000	54,900	0.2745	0.158	0.158	0.166	0.150	0.158	360,856	0.1521	1.79%
2008-06-13	0	0.280	0.270	0.305	0.280	0.280	16,000	4,480	0.2800	0.155	0.150	0.169	0.155	0.155	28,868	0.1552	0.00%
2008-06-12	0	0.280	0.280	0.290	0.280	0.300	88,000	24,760	0.2814	0.155	0.155	0.161	0.155	0.166	158,777	0.1559	-1.75%
2008-06-11	0	0.285	0.280	0.300	0.270	0.290	380,000	107,400	0.2826	0.158	0.155	0.166	0.150	0.161	685,627	0.1566	0.00%
2008-06-10	0	0.285	0.270	0.285	0.270	0.285	664,000	185,900	0.2800	0.158	0.150	0.158	0.150	0.158	1,198,042	0.1552	0.00%
2008-06-06	0	0.285	0.295	0.300	0.285	0.295	12,000	3,460	0.2883	0.158	0.164	0.166	0.158	0.164	21,651	0.1598	1.79%
2008-06-05	0	0.280	0.285	0.305	0.280	0.310	228,000	65,720	0.2882	0.155	0.158	0.169	0.155	0.172	411,376	0.1598	-6.67%
2008-06-04	0	0.300	0.285	0.300	0.285	0.305	64,000	18,320	0.2863	0.166	0.158	0.166	0.158	0.169	115,474	0.1587	0.00%
2008-06-03	0	0.300	0.285	0.300	0.270	0.310	288,000	82,000	0.2847	0.166	0.158	0.166	0.150	0.172	519,633	0.1578	7.14%
2008-06-02	0	0.280	0.280	0.300	0.280	0.280	396,000	110,880	0.2800	0.155	0.155	0.166	0.155	0.155	714,495	0.1552	-1.75%
2008-05-30	0	0.285	0.250	0.285	0.280	0.285	140,000	39,800	0.2843	0.158	0.139	0.158	0.155	0.158	252,599	0.1576	1.79%
2008-05-29	0	0.280	0.280	0.290	0.280	0.280	292,000	81,760	0.2800	0.155	0.155	0.161	0.155	0.155	526,850	0.1552	1.82%
2008-05-28	0	0.275	0.275	0.300	0.270	0.275	320,000	87,780	0.2743	0.152	0.152	0.166	0.150	0.152	577,370	0.1520	0.00%
2008-05-27	0	0.275	0.275	0.285	0.270	0.275	84,000	22,900	0.2726	0.152	0.152	0.158	0.150	0.152	151,560	0.1511	0.00%
2008-05-26	0	0.275	0.275	0.285	0.270	0.275	344,000	93,320	0.2713	0.152	0.152	0.158	0.150	0.152	620,673	0.1504	0.00%
2008-05-23	0	0.275	0.275	0.285	0.275	0.280	352,000	97,940	0.2782	0.152	0.152	0.158	0.152	0.155	635,107	0.1542	-1.79%
2008-05-22	0	0.280	0.275	0.290	0.275	0.280	280,000	77,680	0.2774	0.155	0.152	0.161	0.152	0.155	505,199	0.1538	0.00%
2008-05-21	0	0.280	0.280	0.290	0.280	0.280	60,000	16,800	0.2800	0.155	0.155	0.161	0.155	0.155	108,257	0.1552	0.00%
2008-05-20	0	0.280	0.280	0.290	0.275	0.280	1,004,000	280,920	0.2798	0.155	0.155	0.161	0.152	0.155	1,811,498	0.1551	-3.45%
2008-05-19	0	0.290	0.285	0.290	0.290	0.295	368,000	107,620	0.2924	0.161	0.158	0.161	0.161	0.164	663,975	0.1621	-1.69%
2008-05-16	0	0.295	0.290	0.295	0.290	0.295	956,000	278,980	0.2918	0.164	0.161	0.164	0.161	0.164	1,724,892	0.1617	1.72%
2008-05-15	0	0.290	0.285	0.290	0.280	0.290	644,000	183,660	0.2852	0.161	0.158	0.161	0.155	0.161	1,161,957	0.1581	3.57%
2008-05-14	0	0.280	0.280	0.290	0.280	0.280	3,668,000	1,027,040	0.2800	0.155	0.155	0.161	0.155	0.155	6,618,102	0.1552	0.00%
2008-05-13	0	0.280	0.275	0.280	0.280	0.290	1,504,000	422,560	0.2810	0.155	0.152	0.155	0.155	0.161	2,713,638	0.1557	1.82%
2008-05-09	0	0.275	0.275	0.290	0.275	0.285	256,000	71,720	0.2802	0.152	0.152	0.161	0.152	0.158	461,896	0.1553	-3.51%
2008-05-08	0	0.285	0.285	0.290	0.285	0.295	248,000	71,920	0.2900	0.158	0.158	0.161	0.158	0.164	447,462	0.1607	-3.39%
2008-05-07	0	0.295	0.285	0.295	0.280	0.295	120,000	34,800	0.2900	0.164	0.158	0.164	0.155	0.164	216,514	0.1607	5.36%
2008-05-06	0	0.280	0.280	0.300	0.270	0.295	496,000	140,020	0.2823	0.155	0.155	0.166	0.150	0.164	894,923	0.1565	7.69%
2008-05-05	0	0.260	0.260	0.270	0.260	0.260	808,000	211,360	0.2616	0.144	0.144	0.150	0.144	0.144	1,457,859	0.1450	0.00%
2008-05-02	0	0.260	0.260	0.270	0.260	0.260	44,000	11,440	0.2600	0.144	0.144	0.150	0.144	0.144	79,388	0.1441	0.00%
2008-04-30	0	0.260	0.255	0.270	0.260	0.270	204,000	53,600	0.2627	0.144	0.141	0.150	0.144	0.150	368,073	0.1456	0.00%
2008-04-29	0	0.260	0.260	0.265	0.260	0.260	32,000	8,320	0.2600	0.144	0.144	0.147	0.144	0.144	57,737	0.1441	4.00%
2008-04-28	0	0.250	0.250	0.270	0.250	0.260	744,000	190,880	0.2566	0.139	0.139	0.150	0.139	0.144	1,342,385	0.1422	-7.41%
2008-04-25	0	0.270	0.255	0.275	0.260	0.280	748,000	199,440	0.2666	0.150	0.141	0.152	0.144	0.155	1,349,602	0.1478	-5.26%
2008-04-24	0	0.285	0.280	0.285	0.285	0.285	40,000	11,400	0.2850	0.158	0.155	0.158	0.158	0.158	72,171	0.1580	0.00%
2008-04-23	0	0.285	0.280	0.285	0.280	0.285	320,000	90,700	0.2834	0.158	0.155	0.158	0.155	0.158	577,370	0.1571	3.64%
2008-04-22	0	0.275	0.265	0.275	0.275	0.275	92,000	25,300	0.2750	0.152	0.147	0.152	0.152	0.152	165,994	0.1524	3.77%
2008-04-21	0	0.265	0.265	0.285	0.265	0.275	388,000	105,540	0.2720	0.147	0.147	0.158	0.147	0.152	700,061	0.1508	-8.62%
2008-04-18	0	0.290	0.270	0.290	0.270	0.290	784,000	223,720	0.2854	0.161	0.150	0.161	0.150	0.161	1,414,556	0.1582	1.75%
2008-04-17	0	0.285	0.260	0.285	0.275	0.285	52,000	14,420	0.2773	0.158	0.144	0.158	0.152	0.158	93,823	0.1537	9.62%
2008-04-16	0	0.260	0.260	0.270	0.250	0.250	100,000	25,000	0.2500	0.144	0.144	0.150	0.139	0.139	180,428	0.1386	-3.70%
2008-04-15	0	0.270	0.250	0.270	-	-	0	0	-	0.150	0.139	0.150	-	-	0	-	0.00%
2008-04-14	0	0.270	0.250	0.270	0.250	0.270	120,000	32,000	0.2667	0.150	0.139	0.150	0.139	0.150	216,514	0.1478	-3.57%
2008-04-11	0	0.280	0.250	0.285	-	-	0	0	-	0.155	0.139	0.158	-	-	0	-	0.00%
2008-04-10	0	0.280	0.280	0.290	0.250	0.250	24,000	6,000	0.2500	0.155	0.155	0.161	0.139	0.139	43,303	0.1386	5.66%
2008-04-09	0	0.265	0.265	0.295	0.260	0.260	20,000	5,200	0.2600	0.147	0.147	0.164	0.144	0.144	36,086	0.1441	-5.36%
2008-04-08	0	0.280	0.280	0.295	0.260	0.270	72,000	19,400	0.2694	0.155	0.155	0.164	0.144	0.150	129,908	0.1493	0.00%
2008-04-07	0	0.280	0.280	0.295	0.275	0.285	484,000	134,780	0.2785	0.155	0.155	0.164	0.152	0.158	873,272	0.1543	0.00%
2008-04-03	0	0.280	0.270	0.280	0.265	0.280	68,000	18,320	0.2694	0.155	0.150	0.155	0.147	0.155	122,691	0.1493	5.66%
2008-04-02	0	0.265	0.255	0.285	-	-	40,000	10,400	0.2600	0.147	0.141	0.158	-	-	72,171	0.1441	0.00%
2008-04-01	0	0.265	0.265	0.280	0.265	0.270	1,080,000	290,120	0.2686	0.147	0.147	0.155	0.147	0.150	1,948,623	0.1489	1.92%
2008-03-31	0	0.260	0.250	0.260	0.248	0.290	1,648,000	419,300	0.2544	0.144	0.139	0.144	0.137	0.161	2,973,455	0.1410	-10.34%
2008-03-28	0	0.290	0.275	0.290	0.260	0.305	904,000	261,400	0.2892	0.161	0.152	0.161	0.144	0.169	1,631,070	0.1603	18.37%
2008-03-27	0	0.245	0.245	0.280	-	-	0	0	-	0.136	0.136	0.155	-	-	0	-	2.08%
2008-03-26	0	0.240	0.236	0.275	-	-	0	0	-	0.133	0.131	0.152	-	-	0	-	0.00%
2008-03-25	0	0.240	0.236	0.285	-	-	0	0	-	0.133	0.131	0.158	-	-	0	-	0.00%
2008-03-20	0	0.240	0.240	0.265	0.240	0.240	28,000	6,720	0.2400	0.133	0.133	0.147	0.133	0.133	50,520	0.1330	-2.04%
2008-03-19	0	0.245	0.245	0.265	0.241	0.241	48,000	11,568	0.2410	0.136	0.136	0.147	0.134	0.134	86,605	0.1336	2.08%
2008-03-18	0	0.240	0.240	0.300	0.240	0.250	124,000	30,760	0.2481	0.133	0.133	0.166	0.133	0.139	223,731	0.1375	-5.88%
2008-03-17	0	0.255	0.255	0.300	0.255	0.255	76,000	19,380	0.2550	0.141	0.141	0.166	0.141	0.141	137,125	0.1413	-5.56%
2008-03-14	0	0.270	0.255	0.270	0.270	0.270	200,000	54,000	0.2700	0.150	0.141	0.150	0.150	0.150	360,856	0.1496	3.85%
2008-03-13	0	0.260	0.260	0.280	0.260	0.260	72,000	18,720	0.2600	0.144	0.144	0.155	0.144	0.144	129,908	0.1441	-10.34%
2008-03-12	0	0.290	0.270	0.290	-	-	0	0	-	0.161	0.150	0.161	-	-	0	-	0.00%
2008-03-11	0	0.290	0.255	0.295	-	-	0	0	-	0.161	0.141	0.164	-	-	0	-	0.00%
2008-03-10	0	0.290	0.290	0.300	0.255	0.290	356,000	100,860	0.2833	0.161	0.161	0.166	0.141	0.161	642,324	0.1570	1.75%
2008-03-07	0	0.285	0.280	0.300	0.285	0.290	284,000	81,660	0.2875	0.158	0.155	0.166	0.158	0.161	512,416	0.1594	-1.72%
2008-03-06	0	0.290	0.280	0.295	0.290	0.300	220,000	64,500	0.2932	0.161	0.155	0.164	0.161	0.166	396,942	0.1625	-1.69%
2008-03-05	0	0.295	0.295	0.305	0.295	0.295	52,000	15,340	0.2950	0.164	0.164	0.169	0.164	0.164	93,823	0.1635	-1.67%
2008-03-04	0	0.300	0.300	0.310	0.290	0.315	492,000	148,940	0.3027	0.166	0.166	0.172	0.161	0.175	887,706	0.1678	-3.23%
2008-03-03	0	0.310	0.305	0.315	0.295	0.315	732,000	222,580	0.3041	0.172	0.169	0.175	0.164	0.175	1,320,733	0.1685	-1.59%
2008-02-29	0	0.315	0.310	0.315	0.310	0.320	752,000	236,380	0.3143	0.175	0.172	0.175	0.172	0.177	1,356,819	0.1742	3.28%
2008-02-28	0	0.305	0.305	0.310	0.300	0.315	2,592,000	791,300	0.3053	0.169	0.169	0.172	0.166	0.175	4,676,696	0.1692	-3.17%
2008-02-27	0	0.315	0.315	0.320	0.305	0.330	4,164,000	1,303,020	0.3129	0.175	0.175	0.177	0.169	0.183	7,513,025	0.1734	-3.08%
2008-02-26	0	0.325	0.320	0.325	0.300	0.355	13,048,000	4,276,180	0.3277	0.180	0.177	0.180	0.166	0.197	23,542,255	0.1816	8.33%
2008-02-25	0	0.300	0.295	0.300	0.300	0.305	552,000	166,100	0.3009	0.166	0.164	0.166	0.166	0.169	995,963	0.1668	0.00%
2008-02-22	0	0.300	0.300	0.305	0.300	0.305	1,104,000	331,700	0.3005	0.166	0.166	0.169	0.166	0.169	1,991,926	0.1665	1.69%
2008-02-21	0	0.295	0.290	0.300	0.290	0.295	1,240,000	362,600	0.2924	0.164	0.161	0.166	0.161	0.164	2,237,308	0.1621	0.00%
2008-02-20	0	0.295	0.295	0.300	0.295	0.305	1,660,000	498,300	0.3002	0.164	0.164	0.166	0.164	0.169	2,995,106	0.1664	-4.84%
2008-02-19	0	0.310	0.305	0.310	0.300	0.315	1,660,000	504,020	0.3036	0.172	0.169	0.172	0.166	0.175	2,995,106	0.1683	6.90%
2008-02-18	0	0.290	0.290	0.300	0.290	0.300	1,172,000	343,900	0.2934	0.161	0.161	0.166	0.161	0.166	2,114,617	0.1626	-4.92%
2008-02-15	0	0.305	0.305	0.310	0.295	0.305	1,252,000	380,160	0.3036	0.169	0.169	0.172	0.164	0.169	2,258,959	0.1683	1.67%
2008-02-14	0	0.300	0.300	0.305	0.290	0.300	1,076,000	321,060	0.2984	0.166	0.166	0.169	0.161	0.166	1,941,406	0.1654	7.14%
2008-02-13	0	0.280	0.280	0.290	0.280	0.315	1,196,000	344,340	0.2879	0.155	0.155	0.161	0.155	0.175	2,157,920	0.1596	-9.68%
2008-02-12	0	0.310	0.305	0.315	0.300	0.320	704,000	217,260	0.3086	0.172	0.169	0.175	0.166	0.177	1,270,214	0.1710	3.33%
2008-02-11	0	0.300	0.295	0.300	0.295	0.310	660,000	198,480	0.3007	0.166	0.164	0.166	0.164	0.172	1,190,825	0.1667	1.69%
2008-02-06	0	0.295	0.295	0.310	0.285	0.310	660,000	192,580	0.2918	0.164	0.164	0.172	0.158	0.172	1,190,825	0.1617	-4.84%
2008-02-05	0	0.310	0.300	0.310	0.295	0.310	2,940,000	887,520	0.3019	0.172	0.166	0.172	0.164	0.172	5,304,585	0.1673	-1.59%
2008-02-04	0	0.315	0.315	0.325	0.315	0.370	4,024,000	1,339,800	0.3330	0.175	0.175	0.180	0.175	0.205	7,260,426	0.1845	-11.27%
2008-02-01	0	0.355	0.355	0.360	0.330	0.500	10,584,000	3,834,360	0.3623	0.197	0.197	0.200	0.183	0.277	19,096,507	0.2008	-33.02%
2008-01-31	1	-	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2008-01-30	1	-	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2008-01-29	0	0.530	0.520	0.530	0.500	0.540	372,000	191,760	0.5155	0.294	0.288	0.294	0.277	0.299	671,192	0.2857	0.00%
2008-01-28	0	0.530	0.500	0.530	-	-	0	0	-	0.294	0.277	0.294	-	-	0	-	-1.85%
2008-01-25	0	0.540	0.520	0.540	0.550	0.550	4,000	2,200	0.5500	0.299	0.288	0.299	0.305	0.305	7,217	0.3048	1.89%
2008-01-24	0	0.530	0.500	0.530	0.520	0.540	712,000	376,960	0.5294	0.294	0.277	0.294	0.288	0.299	1,284,648	0.2934	-1.85%
2008-01-23	0	0.540	0.530	0.540	0.510	0.540	572,000	301,960	0.5279	0.299	0.294	0.299	0.283	0.299	1,032,049	0.2926	-6.90%
2008-01-22	0	0.580	0.460	0.580	-	-	0	0	-	0.321	0.255	0.321	-	-	0	-	0.00%
2008-01-21	0	0.580	0.520	0.580	-	-	0	0	-	0.321	0.288	0.321	-	-	0	-	-1.69%
2008-01-18	0	0.590	0.590	0.600	0.540	0.540	20,000	10,800	0.5400	0.327	0.327	0.333	0.299	0.299	36,086	0.2993	1.72%
2008-01-17	0	0.580	0.580	0.600	-	-	0	0	-	0.321	0.321	0.333	-	-	0	-	2.29%
2008-01-16	0	0.590	0.590	0.600	0.580	0.580	72,000	41,760	0.5800	0.314	0.314	0.320	0.309	0.309	135,178	0.3089	-1.67%
2008-01-15	0	0.600	0.590	0.600	0.600	0.640	468,000	288,800	0.6171	0.320	0.314	0.320	0.320	0.341	878,656	0.3287	-6.25%
2008-01-14	0	0.640	0.630	0.650	0.640	0.650	336,000	217,040	0.6460	0.341	0.336	0.346	0.341	0.346	630,830	0.3441	-1.54%
2008-01-11	0	0.650	0.650	0.660	0.650	0.650	592,000	384,800	0.6500	0.346	0.346	0.352	0.346	0.346	1,111,462	0.3462	0.00%
2008-01-10	0	0.650	0.650	0.660	0.640	0.650	188,000	122,120	0.6496	0.346	0.346	0.352	0.341	0.346	352,964	0.3460	-1.52%
2008-01-09	0	0.660	0.650	0.670	0.640	0.660	104,000	67,440	0.6485	0.352	0.346	0.357	0.341	0.352	195,257	0.3454	1.54%
2008-01-08	0	0.650	0.640	0.660	0.650	0.650	104,000	67,600	0.6500	0.346	0.341	0.352	0.346	0.346	195,257	0.3462	0.00%
2008-01-07	0	0.650	0.650	0.660	0.650	0.650	340,000	221,000	0.6500	0.346	0.346	0.352	0.346	0.346	638,340	0.3462	-1.52%
2008-01-04	0	0.660	0.650	0.660	0.650	0.660	496,000	325,360	0.6560	0.352	0.346	0.352	0.346	0.352	931,225	0.3494	1.54%
2008-01-03	0	0.650	0.640	0.660	0.650	0.660	392,000	255,720	0.6523	0.346	0.341	0.352	0.346	0.352	735,968	0.3475	-1.52%
2008-01-02	0	0.660	0.650	0.680	0.650	0.660	932,000	612,120	0.6568	0.352	0.346	0.362	0.346	0.352	1,749,802	0.3498	0.00%
2007-12-31	0	0.660	0.650	0.660	0.650	0.660	256,000	168,160	0.6569	0.352	0.346	0.352	0.346	0.352	480,632	0.3499	1.54%
2007-12-28	0	0.650	0.650	0.660	0.650	0.660	468,000	307,000	0.6560	0.346	0.346	0.352	0.346	0.352	878,656	0.3494	-1.52%
2007-12-27	0	0.660	0.650	0.660	0.640	0.680	840,000	548,760	0.6533	0.352	0.346	0.352	0.341	0.362	1,577,075	0.3480	-2.94%
2007-12-24	0	0.680	0.670	0.680	0.670	0.740	1,128,000	795,960	0.7056	0.362	0.357	0.362	0.357	0.394	2,117,786	0.3758	1.49%
2007-12-21	0	0.670	0.630	0.670	0.620	0.670	952,000	607,680	0.6383	0.357	0.336	0.357	0.330	0.357	1,787,352	0.3400	0.00%
2007-12-20	0	0.670	0.650	0.670	0.640	0.670	508,000	334,280	0.6580	0.357	0.346	0.357	0.341	0.357	953,755	0.3505	6.35%
2007-12-19	0	0.630	0.630	0.650	0.630	0.660	312,000	199,760	0.6403	0.336	0.336	0.346	0.336	0.352	585,771	0.3410	-4.55%
2007-12-18	0	0.660	0.640	0.660	0.630	0.660	304,000	194,860	0.6410	0.352	0.341	0.352	0.336	0.352	570,751	0.3414	1.54%
2007-12-17	0	0.650	0.640	0.660	0.650	0.710	2,000,000	1,336,440	0.6682	0.346	0.341	0.352	0.346	0.378	3,754,940	0.3559	-1.52%
2007-12-14	1	-	-	-	-	-	0	0	-	0.352	-	-	-	-	0	-	0.00%
2007-12-13	0	0.660	0.650	0.660	0.650	0.700	3,268,000	2,224,680	0.6807	0.352	0.346	0.352	0.346	0.373	6,135,573	0.3626	0.00%
2007-12-12	0	0.660	0.650	0.660	0.630	0.660	472,000	302,960	0.6419	0.352	0.346	0.352	0.336	0.352	886,166	0.3419	-1.49%
2007-12-11	0	0.670	0.650	0.670	0.630	0.670	1,288,000	841,240	0.6531	0.357	0.346	0.357	0.336	0.357	2,418,182	0.3479	6.35%
2007-12-10	0	0.630	0.610	0.630	0.610	0.630	600,000	370,120	0.6169	0.336	0.325	0.336	0.325	0.336	1,126,482	0.3286	1.61%
2007-12-07	0	0.620	0.610	0.620	0.610	0.620	620,000	378,320	0.6102	0.330	0.325	0.330	0.325	0.330	1,164,032	0.3250	1.64%
2007-12-06	0	0.610	0.600	0.610	0.600	0.610	68,000	41,280	0.6071	0.325	0.320	0.325	0.320	0.325	127,668	0.3233	1.67%
2007-12-05	0	0.600	0.600	0.620	0.600	0.600	4,000	2,400	0.6000	0.320	0.320	0.330	0.320	0.320	7,510	0.3196	-3.23%
2007-12-04	0	0.620	0.590	0.620	0.620	0.620	72,000	44,640	0.6200	0.330	0.314	0.330	0.330	0.330	135,178	0.3302	0.00%
2007-12-03	0	0.620	0.600	0.620	0.600	0.620	268,000	163,480	0.6100	0.330	0.320	0.330	0.320	0.330	503,162	0.3249	3.33%
2007-11-30	0	0.600	0.600	0.610	0.590	0.610	564,000	336,680	0.5970	0.320	0.320	0.325	0.314	0.325	1,058,893	0.3180	0.00%
2007-11-29	0	0.600	0.580	0.600	0.580	0.600	296,000	174,120	0.5882	0.320	0.309	0.320	0.309	0.320	555,731	0.3133	1.69%
2007-11-28	0	0.590	0.580	0.590	0.560	0.590	316,000	181,720	0.5751	0.314	0.309	0.314	0.298	0.314	593,281	0.3063	3.51%
2007-11-27	0	0.570	0.570	0.580	-	-	0	0	-	0.304	0.304	0.309	-	-	0	-	0.00%
2007-11-26	0	0.570	0.560	0.570	0.550	0.570	344,000	192,280	0.5590	0.304	0.298	0.304	0.293	0.304	645,850	0.2977	3.64%
2007-11-23	0	0.550	0.550	0.560	0.550	0.550	836,000	459,800	0.5500	0.293	0.293	0.298	0.293	0.293	1,569,565	0.2929	0.00%
2007-11-22	0	0.550	0.550	0.560	0.550	0.560	1,084,000	597,480	0.5512	0.293	0.293	0.298	0.293	0.298	2,035,178	0.2936	0.00%
2007-11-21	0	0.550	0.550	0.600	0.550	0.550	100,000	55,000	0.5500	0.293	0.293	0.320	0.293	0.293	187,747	0.2929	-3.51%
2007-11-20	0	0.570	0.570	0.580	0.560	0.570	120,000	67,800	0.5650	0.304	0.304	0.309	0.298	0.304	225,296	0.3009	-5.00%
2007-11-19	0	0.600	0.570	0.600	0.560	0.600	52,000	30,320	0.5831	0.320	0.304	0.320	0.298	0.320	97,628	0.3106	3.45%
2007-11-16	0	0.580	0.560	0.580	-	-	0	0	-	0.309	0.298	0.309	-	-	0	-	-1.69%
2007-11-15	0	0.590	0.590	0.600	0.570	0.580	320,000	182,800	0.5713	0.314	0.314	0.320	0.304	0.309	600,790	0.3043	0.00%
2007-11-14	0	0.590	0.580	0.600	0.590	0.590	36,000	21,240	0.5900	0.314	0.309	0.320	0.314	0.314	67,589	0.3143	3.51%
2007-11-13	0	0.570	0.560	0.600	-	-	0	0	-	0.304	0.298	0.320	-	-	0	-	0.00%
2007-11-12	0	0.570	0.570	0.600	0.560	0.580	248,000	141,200	0.5694	0.304	0.304	0.320	0.298	0.309	465,613	0.3033	-5.00%
2007-11-09	0	0.600	0.600	0.610	0.600	0.600	120,000	72,000	0.6000	0.320	0.320	0.325	0.320	0.320	225,296	0.3196	0.00%
2007-11-08	0	0.600	0.590	0.600	0.590	0.610	84,000	50,400	0.6000	0.320	0.314	0.320	0.314	0.325	157,707	0.3196	-1.64%
2007-11-07	0	0.610	0.610	0.630	0.590	0.600	356,000	212,120	0.5958	0.325	0.325	0.336	0.314	0.320	668,379	0.3174	1.67%
2007-11-06	0	0.600	0.600	0.630	0.560	0.560	20,000	11,200	0.5600	0.320	0.320	0.336	0.298	0.298	37,549	0.2983	0.00%
2007-11-05	0	0.600	0.580	0.630	0.600	0.600	20,000	12,000	0.6000	0.320	0.309	0.336	0.320	0.320	37,549	0.3196	-1.64%
2007-11-02	0	0.610	0.610	0.620	0.590	0.610	312,000	187,480	0.6009	0.325	0.325	0.330	0.314	0.325	585,771	0.3201	-4.69%
2007-11-01	0	0.640	0.620	0.640	0.640	0.650	160,000	103,240	0.6453	0.341	0.330	0.341	0.341	0.346	300,395	0.3437	-1.54%
2007-10-31	0	0.650	0.630	0.650	0.620	0.650	136,000	85,800	0.6309	0.346	0.336	0.346	0.330	0.346	255,336	0.3360	1.56%
2007-10-30	0	0.640	0.640	0.650	0.630	0.650	216,000	138,120	0.6394	0.341	0.341	0.346	0.336	0.346	405,534	0.3406	-4.48%
2007-10-29	0	0.670	0.640	0.670	0.640	0.670	464,000	299,160	0.6447	0.357	0.341	0.357	0.341	0.357	871,146	0.3434	8.06%
2007-10-26	0	0.620	0.610	0.630	0.600	0.630	616,000	377,160	0.6123	0.330	0.325	0.336	0.320	0.336	1,156,522	0.3261	3.33%
2007-10-25	0	0.600	0.590	0.600	0.580	0.600	56,000	32,920	0.5879	0.320	0.314	0.320	0.309	0.320	105,138	0.3131	0.00%
2007-10-24	0	0.600	0.590	0.600	0.570	0.600	224,000	130,760	0.5838	0.320	0.314	0.320	0.304	0.320	420,553	0.3109	3.45%
2007-10-23	0	0.580	0.570	0.580	0.550	0.580	172,000	97,320	0.5658	0.309	0.304	0.309	0.293	0.309	322,925	0.3014	5.45%
2007-10-22	0	0.550	0.530	0.580	0.550	0.550	40,000	22,040	0.5510	0.293	0.282	0.309	0.293	0.293	75,099	0.2935	-5.17%
2007-10-18	0	0.580	0.550	0.580	0.530	0.580	140,000	76,400	0.5457	0.309	0.293	0.309	0.282	0.309	262,846	0.2907	3.57%
2007-10-17	0	0.560	0.550	0.590	0.500	0.570	568,000	299,640	0.5275	0.298	0.293	0.314	0.266	0.304	1,066,403	0.2810	1.82%
2007-10-16	0	0.550	0.550	0.590	0.550	0.550	40,000	22,000	0.5500	0.293	0.293	0.314	0.293	0.293	75,099	0.2929	-8.33%
2007-10-15	0	0.600	0.560	0.600	0.600	0.600	20,000	12,000	0.6000	0.320	0.298	0.320	0.320	0.320	37,549	0.3196	0.00%
2007-10-12	0	0.600	0.580	0.600	0.570	0.600	172,000	100,520	0.5844	0.320	0.309	0.320	0.304	0.320	322,925	0.3113	1.69%
2007-10-11	0	0.590	0.580	0.590	0.580	0.590	392,000	228,880	0.5839	0.314	0.309	0.314	0.309	0.314	735,968	0.3110	1.72%
2007-10-10	0	0.580	0.570	0.580	0.580	0.580	16,000	9,280	0.5800	0.309	0.304	0.309	0.309	0.309	30,040	0.3089	0.00%
2007-10-09	0	0.580	0.560	0.590	-	-	0	0	-	0.309	0.298	0.314	-	-	0	-	0.00%
2007-10-08	0	0.580	0.570	0.580	0.580	0.580	360,000	208,800	0.5800	0.309	0.304	0.309	0.309	0.309	675,889	0.3089	-1.69%
2007-10-05	0	0.590	0.580	0.590	0.570	0.600	352,000	204,360	0.5806	0.314	0.309	0.314	0.304	0.320	660,870	0.3092	1.72%
2007-10-04	0	0.580	0.560	0.580	0.550	0.580	148,000	84,720	0.5724	0.309	0.298	0.309	0.293	0.309	277,866	0.3049	-1.69%
2007-10-03	0	0.590	0.570	0.590	0.570	0.590	148,000	84,520	0.5711	0.314	0.304	0.314	0.304	0.314	277,866	0.3042	-1.67%
2007-10-02	0	0.600	0.600	0.630	0.550	0.600	1,184,000	677,520	0.5722	0.320	0.320	0.336	0.293	0.320	2,222,925	0.3048	0.00%
2007-09-28	0	0.600	0.580	0.600	0.560	0.620	420,000	246,240	0.5863	0.320	0.309	0.320	0.298	0.330	788,537	0.3123	0.00%
2007-09-27	0	0.600	0.600	0.640	0.600	0.620	216,000	133,600	0.6185	0.320	0.320	0.341	0.320	0.330	405,534	0.3294	-7.69%
2007-09-25	0	0.650	0.600	0.650	0.610	0.650	268,000	166,480	0.6212	0.346	0.320	0.346	0.325	0.346	503,162	0.3309	3.17%
2007-09-24	0	0.630	0.620	0.660	0.620	0.660	272,000	169,640	0.6237	0.336	0.330	0.352	0.330	0.352	510,672	0.3322	-1.56%
2007-09-21	0	0.640	0.630	0.640	0.620	0.650	772,000	497,560	0.6445	0.341	0.336	0.341	0.330	0.346	1,449,407	0.3433	-1.54%
2007-09-20	0	0.650	0.630	0.660	0.630	0.660	688,000	443,000	0.6439	0.346	0.336	0.352	0.336	0.352	1,291,700	0.3430	0.00%
2007-09-19	0	0.650	0.650	0.670	0.650	0.650	412,000	267,800	0.6500	0.346	0.346	0.357	0.346	0.346	773,518	0.3462	-2.99%
2007-09-18	0	0.670	0.650	0.670	0.660	0.700	556,000	374,400	0.6734	0.357	0.346	0.357	0.352	0.373	1,043,873	0.3587	-2.90%
2007-09-17	0	0.690	0.670	0.690	0.670	0.690	984,000	672,040	0.6830	0.368	0.357	0.368	0.357	0.368	1,847,431	0.3638	1.47%
2007-09-14	0	0.680	0.670	0.690	0.670	0.750	1,728,000	1,189,520	0.6884	0.362	0.357	0.368	0.357	0.399	3,244,269	0.3667	-9.33%
2007-09-13	0	0.750	0.730	0.750	0.720	0.790	688,000	510,160	0.7415	0.399	0.389	0.399	0.383	0.421	1,291,700	0.3950	-3.85%
2007-09-12	0	0.780	0.750	0.780	0.730	0.810	4,308,000	3,320,080	0.7707	0.415	0.399	0.415	0.389	0.431	8,088,142	0.4105	5.41%
2007-09-11	0	0.740	0.740	0.750	0.680	0.740	3,144,000	2,183,000	0.6943	0.394	0.394	0.399	0.362	0.394	5,902,766	0.3698	5.71%
2007-09-10	0	0.700	0.690	0.700	0.660	0.700	2,696,000	1,840,920	0.6828	0.373	0.368	0.373	0.352	0.373	5,061,660	0.3637	2.94%
2007-09-07	0	0.680	0.650	0.670	0.600	0.680	2,700,000	1,716,080	0.6356	0.362	0.346	0.357	0.320	0.362	5,069,170	0.3385	11.48%
2007-09-06	0	0.610	0.600	0.610	0.610	0.620	205,700	126,534	0.6151	0.325	0.320	0.325	0.325	0.330	386,196	0.3276	-1.61%
2007-09-05	0	0.620	0.620	0.630	0.600	0.670	1,608,000	992,680	0.6173	0.330	0.330	0.336	0.320	0.357	3,018,972	0.3288	-7.46%
2007-09-04	0	0.670	0.650	0.670	0.610	0.680	2,745,700	1,787,254	0.6509	0.357	0.346	0.357	0.325	0.362	5,154,970	0.3467	8.06%
2007-09-03	0	0.620	0.640	0.650	0.560	0.650	2,352,000	1,383,600	0.5883	0.330	0.341	0.346	0.298	0.346	4,415,810	0.3133	10.71%
2007-08-31	0	0.560	0.560	0.580	0.550	0.600	1,764,000	1,006,080	0.5703	0.298	0.298	0.309	0.293	0.320	3,311,857	0.3038	-5.08%
2007-08-30	0	0.620	0.570	0.620	0.520	0.620	3,804,000	2,176,880	0.5723	0.314	0.289	0.314	0.264	0.314	7,505,044	0.2901	21.57%
2007-08-29	0	0.510	0.500	0.510	0.490	0.520	432,000	220,280	0.5099	0.258	0.253	0.258	0.248	0.264	852,308	0.2585	0.00%
2007-08-28	0	0.510	0.495	0.520	0.510	0.560	384,000	202,160	0.5265	0.258	0.251	0.264	0.258	0.284	757,607	0.2668	-5.56%
2007-08-27	0	0.540	0.530	0.540	0.510	0.550	1,392,000	730,240	0.5246	0.274	0.269	0.274	0.258	0.279	2,746,325	0.2659	0.00%
2007-08-24	0	0.540	0.520	0.550	0.540	0.540	100,000	54,000	0.5400	0.274	0.264	0.279	0.274	0.274	197,293	0.2737	0.00%
2007-08-23	0	0.540	0.530	0.540	0.510	0.540	1,284,000	673,160	0.5243	0.274	0.269	0.274	0.258	0.274	2,533,248	0.2657	9.09%
2007-08-22	0	0.495	0.490	0.500	0.485	0.500	640,000	317,000	0.4953	0.251	0.248	0.253	0.246	0.253	1,262,678	0.2511	0.00%
2007-08-21	0	0.495	0.495	0.500	0.490	0.530	780,000	393,840	0.5049	0.251	0.251	0.253	0.248	0.269	1,538,889	0.2559	-4.81%
2007-08-20	0	0.520	0.500	0.520	0.520	0.520	100,000	52,000	0.5200	0.264	0.253	0.264	0.264	0.264	197,293	0.2636	8.33%
2007-08-17	0	0.480	0.460	0.490	0.400	0.480	1,464,000	674,840	0.4610	0.243	0.233	0.248	0.203	0.243	2,888,377	0.2336	-2.04%
2007-08-16	0	0.490	0.490	0.500	0.480	0.510	1,708,000	845,800	0.4952	0.248	0.248	0.253	0.243	0.258	3,369,773	0.2510	-9.26%
2007-08-15	0	0.540	0.530	0.540	0.510	0.550	388,000	204,240	0.5264	0.274	0.269	0.274	0.258	0.279	765,499	0.2668	1.89%
2007-08-14	0	0.530	0.530	0.560	0.520	0.550	300,000	157,640	0.5255	0.269	0.269	0.284	0.264	0.279	591,880	0.2663	-1.85%
2007-08-13	0	0.540	0.540	0.550	0.510	0.550	1,056,000	563,200	0.5333	0.274	0.274	0.279	0.258	0.279	2,083,419	0.2703	3.85%
2007-08-10	0	0.520	0.510	0.530	0.480	0.520	1,024,000	515,940	0.5038	0.264	0.258	0.269	0.243	0.264	2,020,285	0.2554	-1.89%
2007-08-09	0	0.530	0.530	0.540	0.530	0.560	412,000	222,080	0.5390	0.269	0.269	0.274	0.269	0.284	812,849	0.2732	-3.64%
2007-08-08	0	0.550	0.540	0.550	0.490	0.560	1,264,000	656,240	0.5192	0.279	0.274	0.279	0.248	0.284	2,493,790	0.2631	1.85%
2007-08-07	0	0.540	0.530	0.540	0.500	0.570	1,580,000	842,880	0.5335	0.274	0.269	0.274	0.253	0.289	3,117,237	0.2704	-1.82%
2007-08-06	0	0.550	0.550	0.560	0.540	0.580	1,336,000	748,320	0.5601	0.279	0.279	0.284	0.274	0.294	2,635,841	0.2839	-5.17%
2007-08-03	0	0.580	0.570	0.590	0.570	0.600	1,084,000	629,160	0.5804	0.294	0.289	0.299	0.289	0.304	2,138,661	0.2942	-3.33%
2007-08-02	0	0.600	0.580	0.600	0.550	0.630	4,096,000	2,421,560	0.5912	0.304	0.294	0.304	0.279	0.319	8,081,141	0.2997	-4.76%
2007-08-01	0	0.630	0.610	0.630	0.600	0.680	1,960,000	1,238,760	0.6320	0.319	0.309	0.319	0.304	0.345	3,866,952	0.3203	-5.97%
2007-07-31	0	0.670	0.660	0.680	0.610	0.700	4,408,000	2,925,640	0.6637	0.340	0.335	0.345	0.309	0.355	8,696,697	0.3364	6.35%
2007-07-30	0	0.630	0.610	0.630	0.590	0.640	2,464,000	1,509,320	0.6125	0.319	0.309	0.319	0.299	0.324	4,861,311	0.3105	0.00%
2007-07-27	0	0.630	0.610	0.650	0.610	0.660	4,460,000	2,830,200	0.6346	0.319	0.309	0.329	0.309	0.335	8,799,289	0.3216	-7.35%
2007-07-26	0	0.680	0.670	0.680	0.660	0.730	5,240,000	3,592,080	0.6855	0.345	0.340	0.345	0.335	0.370	10,338,178	0.3475	-8.11%
2007-07-25	0	0.740	0.730	0.740	0.700	0.790	7,232,000	5,298,120	0.7326	0.375	0.370	0.375	0.355	0.400	14,268,265	0.3713	-6.33%
2007-07-24	0	0.790	0.780	0.790	0.680	0.850	30,224,000	23,501,840	0.7776	0.400	0.395	0.400	0.345	0.431	59,629,982	0.3941	21.54%
2007-07-23	0	0.650	0.640	0.660	0.580	0.700	14,984,000	9,387,440	0.6265	0.329	0.324	0.335	0.294	0.355	29,562,455	0.3175	16.07%
2007-07-20	0	0.560	0.550	0.560	0.530	0.570	1,344,000	749,800	0.5579	0.284	0.279	0.284	0.269	0.289	2,651,624	0.2828	-3.45%
2007-07-19	0	0.580	0.570	0.580	0.570	0.600	876,000	503,360	0.5746	0.294	0.289	0.294	0.289	0.304	1,728,291	0.2912	-1.69%
2007-07-18	0	0.590	0.570	0.590	0.570	0.590	672,000	386,520	0.5752	0.299	0.289	0.299	0.289	0.299	1,325,812	0.2915	0.00%
2007-07-17	0	0.590	0.580	0.590	0.570	0.620	2,156,000	1,267,080	0.5877	0.299	0.294	0.299	0.289	0.314	4,253,647	0.2979	-3.28%
2007-07-16	0	0.610	0.600	0.610	0.570	0.630	1,804,000	1,081,560	0.5995	0.309	0.304	0.309	0.289	0.319	3,559,174	0.3039	-1.61%
2007-07-13	0	0.620	0.620	0.630	0.580	0.620	1,868,000	1,129,400	0.6046	0.314	0.314	0.319	0.294	0.314	3,685,442	0.3064	12.73%
2007-07-12	0	0.550	0.550	0.570	0.550	0.600	544,000	306,480	0.5634	0.279	0.279	0.289	0.279	0.304	1,073,277	0.2856	1.85%
2007-07-11	0	0.540	0.530	0.540	0.500	0.550	696,000	365,480	0.5251	0.274	0.269	0.274	0.253	0.279	1,373,163	0.2662	-1.82%
2007-07-10	0	0.550	0.530	0.560	0.520	0.570	452,000	246,560	0.5455	0.279	0.269	0.284	0.264	0.289	891,767	0.2765	-3.51%
2007-07-09	0	0.570	0.560	0.570	0.540	0.630	5,016,000	2,928,480	0.5838	0.289	0.284	0.289	0.274	0.319	9,896,241	0.2959	5.56%
2007-07-06	0	0.540	0.510	0.540	0.485	0.540	1,020,000	521,320	0.5111	0.274	0.258	0.274	0.246	0.274	2,012,394	0.2591	14.89%
2007-07-05	0	0.470	0.465	0.480	0.430	0.480	848,000	390,460	0.4604	0.238	0.236	0.243	0.218	0.243	1,673,049	0.2334	3.30%
2007-07-04	0	0.455	0.455	0.460	0.440	0.460	64,000	28,840	0.4506	0.231	0.231	0.233	0.223	0.233	126,268	0.2284	0.00%
2007-07-03	0	0.455	0.455	0.465	0.450	0.460	236,000	107,420	0.4552	0.231	0.231	0.236	0.228	0.233	465,613	0.2307	-1.09%
2007-06-29	0	0.460	0.450	0.460	0.450	0.460	316,000	142,940	0.4523	0.233	0.228	0.233	0.228	0.233	623,447	0.2293	-4.17%
2007-06-28	0	0.480	0.480	0.485	0.450	0.470	104,000	48,800	0.4692	0.243	0.243	0.246	0.228	0.238	205,185	0.2378	0.00%
2007-06-27	0	0.480	0.480	0.485	0.435	0.470	256,000	116,220	0.4540	0.243	0.243	0.246	0.220	0.238	505,071	0.2301	0.00%
2007-06-26	0	0.480	0.450	0.480	-	-	0	0	-	0.243	0.228	0.243	-	-	0	-	-1.03%
2007-06-25	0	0.485	0.480	0.485	0.480	0.495	320,000	156,160	0.4880	0.246	0.243	0.246	0.243	0.251	631,339	0.2473	2.11%
2007-06-22	0	0.475	0.475	0.490	0.450	0.450	40,000	18,000	0.4500	0.241	0.241	0.248	0.228	0.228	78,917	0.2281	1.06%
2007-06-21	0	0.470	0.470	0.480	0.455	0.480	836,000	393,700	0.4709	0.238	0.238	0.243	0.231	0.243	1,649,374	0.2387	3.30%
2007-06-20	0	0.455	0.455	0.465	0.455	0.465	120,000	55,000	0.4583	0.231	0.231	0.236	0.231	0.236	236,752	0.2323	-5.21%
2007-06-18	0	0.480	0.460	0.480	0.460	0.480	800,000	372,240	0.4653	0.243	0.233	0.243	0.233	0.243	1,578,348	0.2358	3.23%
2007-06-15	0	0.465	0.465	0.500	0.460	0.500	432,000	206,060	0.4770	0.236	0.236	0.253	0.233	0.253	852,308	0.2418	-6.06%
2007-06-14	0	0.495	0.495	0.520	0.455	0.510	736,000	363,560	0.4940	0.251	0.251	0.264	0.231	0.258	1,452,080	0.2504	-2.94%
2007-06-13	0	0.510	0.510	0.520	0.485	0.550	404,000	208,840	0.5169	0.258	0.258	0.264	0.246	0.279	797,066	0.2620	-5.56%
2007-06-12	0	0.540	0.520	0.540	0.465	0.540	1,160,000	588,100	0.5070	0.274	0.264	0.274	0.236	0.274	2,288,604	0.2570	12.50%
2007-06-11	0	0.480	0.465	0.495	-	-	0	0	-	0.243	0.236	0.251	-	-	0	-	0.00%
2007-06-08	0	0.480	0.465	0.490	0.460	0.490	348,000	161,340	0.4636	0.243	0.236	0.248	0.233	0.248	686,581	0.2350	-1.03%
2007-06-07	0	0.485	0.455	0.485	0.455	0.485	12,000	5,700	0.4750	0.246	0.231	0.246	0.231	0.246	23,675	0.2408	-1.02%
2007-06-06	0	0.490	0.475	0.490	0.460	0.490	336,000	156,240	0.4650	0.248	0.241	0.248	0.233	0.248	662,906	0.2357	6.52%
2007-06-05	0	0.460	0.460	0.480	0.445	0.445	252,000	112,140	0.4450	0.233	0.233	0.243	0.226	0.226	497,180	0.2256	-2.13%
2007-06-04	0	0.470	0.470	0.480	0.460	0.485	776,000	362,880	0.4676	0.238	0.238	0.243	0.233	0.246	1,530,997	0.2370	-3.09%
2007-06-01	0	0.485	0.475	0.485	0.440	0.520	4,580,000	2,183,080	0.4767	0.246	0.241	0.246	0.223	0.264	9,036,041	0.2416	14.12%
2007-05-31	0	0.425	0.425	0.430	0.425	0.440	800,000	343,920	0.4299	0.215	0.215	0.218	0.215	0.223	1,578,348	0.2179	-1.16%
2007-05-30	0	0.430	0.400	0.435	0.430	0.430	240,000	103,200	0.4300	0.218	0.203	0.220	0.218	0.218	473,504	0.2179	-2.27%
2007-05-29	0	0.440	0.430	0.445	0.410	0.445	1,404,000	596,940	0.4252	0.223	0.218	0.226	0.208	0.226	2,770,000	0.2155	2.33%
2007-05-28	0	0.430	0.425	0.430	0.405	0.445	564,000	244,980	0.4344	0.218	0.215	0.218	0.205	0.226	1,112,735	0.2202	3.61%
2007-05-25	0	0.415	0.410	0.420	0.415	0.430	320,000	134,880	0.4215	0.210	0.208	0.213	0.210	0.218	631,339	0.2136	-2.35%
2007-05-23	0	0.425	0.415	0.425	0.400	0.450	2,048,000	859,860	0.4199	0.215	0.210	0.215	0.203	0.228	4,040,571	0.2128	10.39%
2007-05-22	0	0.385	0.375	0.395	0.365	0.385	840,000	317,600	0.3781	0.195	0.190	0.200	0.185	0.195	1,657,265	0.1916	10.00%
2007-05-21	0	0.350	0.345	0.350	0.350	0.400	912,000	340,720	0.3736	0.177	0.175	0.177	0.177	0.203	1,799,317	0.1894	-9.09%
2007-05-18	0	0.385	0.385	0.390	0.360	0.400	1,004,000	379,440	0.3779	0.195	0.195	0.198	0.182	0.203	1,980,827	0.1916	10.00%
2007-05-17	0	0.350	0.300	0.350	0.330	0.395	912,000	329,640	0.3614	0.177	0.152	0.177	0.167	0.200	1,799,317	0.1832	-11.39%
2007-05-16	0	0.395	0.380	0.385	0.350	0.405	2,744,000	1,064,480	0.3879	0.200	0.193	0.195	0.177	0.205	5,413,733	0.1966	-5.95%
2007-05-15	0	0.420	0.425	0.430	0.390	0.465	6,964,000	2,621,280	0.3764	0.213	0.215	0.218	0.198	0.236	13,739,518	0.1908	-5.62%
2007-05-14	0	0.445	0.450	0.460	0.350	0.450	4,980,000	2,019,880	0.4056	0.226	0.228	0.233	0.177	0.228	9,825,215	0.2056	34.85%
2007-05-11	0	0.330	0.330	0.345	0.300	0.325	160,000	50,500	0.3156	0.167	0.167	0.175	0.152	0.165	315,670	0.1600	0.00%
2007-05-10	0	0.330	0.290	0.335	-	-	0	0	-	0.167	0.147	0.170	-	-	0	-	0.00%
2007-05-09	0	0.330	0.330	0.345	0.300	0.300	40,000	12,000	0.3000	0.167	0.167	0.175	0.152	0.152	78,917	0.1521	0.00%
2007-05-08	0	0.330	0.310	0.330	-	-	0	0	-	0.167	0.157	0.167	-	-	0	-	0.00%
2007-05-07	0	0.330	0.305	0.330	0.330	0.330	2,072,000	627,600	0.3029	0.167	0.155	0.167	0.167	0.167	4,087,921	0.1535	3.13%
2007-05-04	0	0.320	0.300	0.320	0.320	0.330	120,000	38,600	0.3217	0.162	0.152	0.162	0.162	0.167	236,752	0.1630	0.00%
2007-05-03	0	0.320	0.320	0.330	0.290	0.290	8,000	2,320	0.2900	0.162	0.162	0.167	0.147	0.147	15,783	0.1470	3.23%
2007-05-02	0	0.310	0.285	0.330	-	-	0	0	-	0.157	0.144	0.167	-	-	0	-	0.00%
2007-04-30	0	0.310	0.310	0.330	0.285	0.285	8,000	2,280	0.2850	0.157	0.157	0.167	0.144	0.144	15,783	0.1445	1.64%
2007-04-27	0	0.305	0.290	0.320	-	-	0	0	-	0.155	0.147	0.162	-	-	0	-	0.00%
2007-04-26	0	0.305	0.290	0.325	-	-	0	0	-	0.155	0.147	0.165	-	-	0	-	0.00%
2007-04-25	0	0.305	0.300	0.320	0.295	0.305	40,000	12,000	0.3000	0.155	0.152	0.162	0.150	0.155	78,917	0.1521	-3.17%
2007-04-24	0	0.315	0.305	0.330	-	-	0	0	-	0.160	0.155	0.167	-	-	0	-	0.00%
2007-04-23	0	0.315	0.315	0.330	0.295	0.330	76,000	24,460	0.3218	0.160	0.160	0.167	0.150	0.167	149,943	0.1631	-4.55%
2007-04-20	0	0.330	0.300	0.330	-	-	0	0	-	0.167	0.152	0.167	-	-	0	-	0.00%
2007-04-19	0	0.330	0.280	0.330	0.330	0.330	20,000	6,600	0.3300	0.167	0.142	0.167	0.167	0.167	39,459	0.1673	3.13%
2007-04-18	0	0.320	0.320	0.325	0.310	0.330	592,000	190,680	0.3221	0.162	0.162	0.165	0.157	0.167	1,167,977	0.1633	-7.25%
2007-04-17	0	0.345	0.325	0.360	0.315	0.345	340,000	108,060	0.3178	0.175	0.165	0.182	0.160	0.175	670,798	0.1611	0.00%
2007-04-16	0	0.345	0.330	0.345	-	-	0	0	-	0.175	0.167	0.175	-	-	0	-	-4.17%
2007-04-13	0	0.360	0.320	0.360	-	-	0	0	-	0.182	0.162	0.182	-	-	0	-	-5.26%
2007-04-12	0	0.380	0.320	0.380	0.380	0.380	4,000	1,520	0.3800	0.193	0.162	0.193	0.193	0.193	7,892	0.1926	16.92%
2007-04-11	0	0.325	0.325	0.350	0.325	0.340	128,000	42,920	0.3353	0.165	0.165	0.177	0.165	0.172	252,536	0.1700	1.56%
2007-04-10	0	0.320	0.345	0.355	-	-	0	0	-	0.162	0.175	0.180	-	-	0	-	0.00%
2007-04-04	0	0.320	0.320	0.355	0.320	0.345	132,000	44,440	0.3367	0.162	0.162	0.180	0.162	0.175	260,427	0.1706	-3.03%
2007-04-03	0	0.330	0.325	0.350	-	-	0	0	-	0.167	0.165	0.177	-	-	0	-	0.00%
2007-04-02	0	0.330	0.320	0.370	0.330	0.330	100,000	33,000	0.3300	0.167	0.162	0.188	0.167	0.167	197,293	0.1673	0.00%
2007-03-30	0	0.330	0.330	0.370	0.320	0.320	56,000	17,920	0.3200	0.167	0.167	0.188	0.162	0.162	110,484	0.1622	3.13%
2007-03-29	0	0.320	0.320	0.340	-	-	0	0	-	0.162	0.162	0.172	-	-	0	-	0.00%
2007-03-28	0	0.320	0.320	0.330	0.320	0.320	40,000	12,800	0.3200	0.162	0.162	0.167	0.162	0.162	78,917	0.1622	1.59%
2007-03-27	0	0.315	0.315	0.350	0.315	0.340	144,000	48,860	0.3393	0.160	0.160	0.177	0.160	0.172	284,103	0.1720	-7.35%
2007-03-26	0	0.340	0.315	0.340	-	-	0	0	-	0.172	0.160	0.172	-	-	0	-	-2.86%
2007-03-23	0	0.350	0.315	0.350	-	-	0	0	-	0.177	0.160	0.177	-	-	0	-	0.00%
2007-03-22	0	0.350	0.310	0.350	-	-	0	0	-	0.177	0.157	0.177	-	-	0	-	0.00%
2007-03-21	0	0.350	0.315	0.350	0.350	0.350	4,000	1,400	0.3500	0.177	0.160	0.177	0.177	0.177	7,892	0.1774	9.38%
2007-03-20	0	0.320	0.310	0.335	-	-	0	0	-	0.162	0.157	0.170	-	-	0	-	0.00%
2007-03-19	0	0.320	0.305	0.345	-	-	0	0	-	0.162	0.155	0.175	-	-	0	-	0.00%
2007-03-16	0	0.320	0.300	0.345	-	-	0	0	-	0.162	0.152	0.175	-	-	0	-	0.00%
2007-03-15	0	0.320	0.295	0.335	-	-	0	0	-	0.162	0.150	0.170	-	-	0	-	0.00%
2007-03-14	0	0.320	0.290	0.335	-	-	0	0	-	0.162	0.147	0.170	-	-	0	-	0.00%
2007-03-13	0	0.320	0.300	0.345	-	-	0	0	-	0.162	0.152	0.175	-	-	0	-	0.00%
2007-03-12	0	0.320	0.315	0.345	-	-	0	0	-	0.162	0.160	0.175	-	-	0	-	0.00%
2007-03-09	0	0.320	0.300	0.330	0.320	0.335	256,000	83,380	0.3257	0.162	0.152	0.167	0.162	0.170	505,071	0.1651	-1.54%
2007-03-08	0	0.325	0.325	0.350	-	-	0	0	-	0.165	0.165	0.177	-	-	0	-	1.56%
2007-03-07	0	0.320	0.310	0.320	0.310	0.330	208,000	67,560	0.3248	0.162	0.157	0.162	0.157	0.167	410,370	0.1646	6.67%
2007-03-06	0	0.300	0.290	0.335	-	-	0	0	-	0.152	0.147	0.170	-	-	0	-	0.00%
2007-03-05	0	0.300	0.285	0.325	0.300	0.300	100,000	30,000	0.3000	0.152	0.144	0.165	0.152	0.152	197,293	0.1521	-7.69%
2007-03-02	0	0.325	0.315	0.345	0.320	0.335	268,000	88,200	0.3291	0.165	0.160	0.175	0.162	0.170	528,747	0.1668	-7.14%
2007-03-01	0	0.350	0.345	0.370	0.350	0.350	240,000	84,000	0.3500	0.177	0.175	0.188	0.177	0.177	473,504	0.1774	-2.78%
2007-02-28	0	0.360	0.355	0.385	0.355	0.360	360,000	128,600	0.3572	0.182	0.180	0.195	0.180	0.182	710,257	0.1811	-8.86%
2007-02-27	0	0.395	0.385	0.395	0.390	0.400	416,000	163,780	0.3937	0.200	0.195	0.200	0.198	0.203	820,741	0.1996	6.76%
2007-02-26	0	0.370	0.360	0.370	0.360	0.370	428,000	156,280	0.3651	0.188	0.182	0.188	0.182	0.188	844,416	0.1851	4.23%
2007-02-23	0	0.355	0.345	0.355	0.355	0.355	84,000	29,820	0.3550	0.180	0.175	0.180	0.180	0.180	165,727	0.1799	0.00%
2007-02-22	0	0.355	0.340	0.355	0.345	0.355	280,000	97,200	0.3471	0.180	0.172	0.180	0.175	0.180	552,422	0.1760	5.97%
2007-02-21	0	0.335	0.320	0.335	0.320	0.335	296,000	94,880	0.3205	0.170	0.162	0.170	0.162	0.170	583,989	0.1625	1.52%
2007-02-16	0	0.330	0.315	0.330	0.315	0.330	72,000	22,800	0.3167	0.167	0.160	0.167	0.160	0.167	142,051	0.1605	6.45%
2007-02-15	0	0.310	0.300	0.330	-	-	0	0	-	0.157	0.152	0.167	-	-	0	-	0.00%
2007-02-14	0	0.310	0.310	0.320	-	-	0	0	-	0.157	0.157	0.162	-	-	0	-	0.00%
2007-02-13	0	0.310	0.300	0.320	-	-	0	0	-	0.157	0.152	0.162	-	-	0	-	0.00%
2007-02-12	0	0.310	0.310	0.320	0.310	0.320	480,000	150,800	0.3142	0.157	0.157	0.162	0.157	0.162	947,009	0.1592	-3.12%
2007-02-09	0	0.320	0.320	0.345	0.320	0.330	248,000	81,360	0.3281	0.162	0.162	0.175	0.162	0.167	489,288	0.1663	-3.03%
2007-02-08	0	0.330	0.330	0.345	0.330	0.330	252,000	83,160	0.3300	0.167	0.167	0.175	0.167	0.167	497,180	0.1673	0.00%
2007-02-07	0	0.330	0.330	0.350	-	-	0	0	-	0.167	0.167	0.177	-	-	0	-	0.00%
2007-02-06	0	0.330	0.330	0.350	0.330	0.330	8,000	2,640	0.3300	0.167	0.167	0.177	0.167	0.167	15,783	0.1673	0.00%
2007-02-05	0	0.330	0.330	0.345	0.330	0.330	140,000	46,200	0.3300	0.167	0.167	0.175	0.167	0.167	276,211	0.1673	1.54%
2007-02-02	0	0.325	0.325	0.330	0.325	0.325	184,000	59,800	0.3250	0.165	0.165	0.167	0.165	0.165	363,020	0.1647	4.84%
2007-02-01	0	0.310	0.300	0.330	0.310	0.310	104,000	32,240	0.3100	0.157	0.152	0.167	0.157	0.157	205,185	0.1571	-6.06%
2007-01-31	0	0.330	0.310	0.330	0.310	0.330	444,000	140,780	0.3171	0.167	0.157	0.167	0.157	0.167	875,983	0.1607	4.76%
2007-01-30	0	0.315	0.290	0.330	-	-	0	0	-	0.160	0.147	0.167	-	-	0	-	0.00%
2007-01-29	0	0.315	0.315	0.350	-	-	0	0	-	0.160	0.160	0.177	-	-	0	-	5.00%
2007-01-26	0	0.300	0.300	0.330	0.300	0.305	148,000	44,640	0.3016	0.152	0.152	0.167	0.152	0.155	291,994	0.1529	-4.76%
2007-01-25	0	0.315	0.315	0.330	0.315	0.325	232,000	74,180	0.3197	0.160	0.160	0.167	0.160	0.165	457,721	0.1621	-3.08%
2007-01-24	0	0.325	0.325	0.345	0.320	0.330	340,000	111,900	0.3291	0.165	0.165	0.175	0.162	0.167	670,798	0.1668	-1.52%
2007-01-23	0	0.330	0.325	0.345	0.330	0.360	480,000	163,900	0.3415	0.167	0.165	0.175	0.167	0.182	947,009	0.1731	-8.33%
2007-01-22	0	0.360	0.355	0.375	0.360	0.365	380,000	138,000	0.3632	0.182	0.180	0.190	0.182	0.185	749,715	0.1841	-1.37%
2007-01-19	0	0.365	0.340	0.375	0.330	0.385	1,176,000	417,960	0.3554	0.185	0.172	0.190	0.167	0.195	2,320,171	0.1801	1.39%
2007-01-18	0	0.360	0.360	0.380	0.320	0.375	2,188,000	750,660	0.3431	0.182	0.182	0.193	0.162	0.190	4,316,781	0.1739	12.50%
2007-01-17	0	0.320	0.310	0.325	0.260	0.320	2,624,000	785,200	0.2992	0.162	0.157	0.165	0.132	0.162	5,176,981	0.1517	30.61%
2007-01-16	0	0.245	0.245	0.255	0.245	0.245	20,000	4,900	0.2450	0.124	0.124	0.129	0.124	0.124	39,459	0.1242	0.00%
2007-01-15	0	0.245	0.245	0.255	0.245	0.245	200,000	49,000	0.2450	0.124	0.124	0.129	0.124	0.124	394,587	0.1242	0.00%
2007-01-12	0	0.245	0.245	0.250	0.245	0.245	124,000	30,380	0.2450	0.124	0.124	0.127	0.124	0.124	244,644	0.1242	0.00%
2007-01-11	0	0.245	0.240	0.255	0.240	0.245	200,000	48,500	0.2425	0.124	0.122	0.129	0.122	0.124	394,587	0.1229	2.08%
2007-01-10	0	0.240	0.240	0.247	0.230	0.235	76,000	17,620	0.2318	0.122	0.122	0.125	0.117	0.119	149,943	0.1175	0.00%
2007-01-09	0	0.240	0.235	0.244	0.240	0.240	340,000	81,500	0.2397	0.122	0.119	0.124	0.122	0.122	670,798	0.1215	0.00%
2007-01-08	0	0.240	0.231	0.240	0.235	0.240	160,000	37,800	0.2363	0.122	0.117	0.122	0.119	0.122	315,670	0.1197	2.13%
2007-01-05	0	0.250	0.250	0.255	0.240	0.255	416,000	103,496	0.2488	0.119	0.119	0.121	0.114	0.121	873,129	0.1185	0.00%
2007-01-04	0	0.250	0.240	0.250	0.235	0.250	716,000	174,740	0.2441	0.119	0.114	0.119	0.112	0.119	1,502,789	0.1163	6.84%
2007-01-03	0	0.234	0.234	0.240	0.234	0.234	56,000	13,104	0.2340	0.111	0.111	0.114	0.111	0.111	117,537	0.1115	-1.68%
2007-01-02	0	0.238	0.238	0.245	0.237	0.238	132,000	31,396	0.2378	0.113	0.113	0.117	0.113	0.113	277,050	0.1133	0.00%
2006-12-29	0	0.238	0.236	0.255	0.238	0.240	188,000	44,944	0.2391	0.113	0.112	0.121	0.113	0.114	394,587	0.1139	-1.24%
2006-12-28	0	0.241	0.241	0.255	0.241	0.248	144,000	35,040	0.2433	0.115	0.115	0.121	0.115	0.118	302,237	0.1159	-7.31%
2006-12-27	0	0.260	0.260	0.290	0.240	0.245	156,000	37,720	0.2418	0.124	0.124	0.138	0.114	0.117	327,423	0.1152	4.84%
2006-12-22	0	0.248	0.248	0.275	0.248	0.249	412,000	102,328	0.2484	0.118	0.118	0.131	0.118	0.119	864,733	0.1183	2.48%
2006-12-21	0	0.242	0.242	0.265	0.240	0.255	1,212,000	303,840	0.2507	0.115	0.115	0.126	0.114	0.121	2,543,827	0.1194	-6.92%
2006-12-20	0	0.260	0.240	0.280	0.260	0.290	2,184,000	610,940	0.2797	0.124	0.114	0.133	0.124	0.138	4,583,925	0.1333	-8.77%
2006-12-19	0	0.285	0.270	0.285	0.227	0.285	4,220,000	1,103,712	0.2615	0.136	0.129	0.136	0.108	0.136	8,857,218	0.1246	48.44%
2006-12-18	0	0.192	0.190	0.215	0.192	0.210	644,000	128,768	0.2000	0.091	0.091	0.102	0.091	0.100	1,351,670	0.0953	1.05%
2006-12-15	0	0.190	0.180	0.200	0.179	0.190	272,000	50,924	0.1872	0.091	0.086	0.095	0.085	0.091	570,892	0.0892	6.15%
2006-12-14	0	0.179	0.154	0.183	-	-	0	0	-	0.085	0.073	0.087	-	-	0	-	0.00%
2006-12-13	0	0.179	0.145	0.179	-	-	0	0	-	0.085	0.069	0.085	-	-	0	-	-0.56%
2006-12-12	0	0.180	0.130	0.183	-	-	0	0	-	0.086	0.062	0.087	-	-	0	-	0.00%
2006-12-11	0	0.180	0.160	0.180	-	-	0	0	-	0.086	0.076	0.086	-	-	0	-	0.00%
2006-12-08	0	0.180	0.165	0.180	0.180	0.180	60,000	10,800	0.1800	0.086	0.079	0.086	0.086	0.086	125,932	0.0858	0.00%
2006-12-07	0	0.180	0.160	0.190	-	-	0	0	-	0.086	0.076	0.091	-	-	0	-	0.00%
2006-12-06	0	0.180	0.161	0.180	-	-	0	0	-	0.086	0.077	0.086	-	-	0	-	0.00%
2006-12-05	0	0.180	0.162	0.180	0.165	0.180	112,000	18,660	0.1666	0.086	0.077	0.086	0.079	0.086	235,073	0.0794	0.00%
2006-12-04	0	0.180	0.168	0.190	-	-	0	0	-	0.086	0.080	0.091	-	-	0	-	0.00%
2006-12-01	0	0.180	0.165	0.180	-	-	0	0	-	0.086	0.079	0.086	-	-	0	-	0.00%
2006-11-30	0	0.180	0.151	0.180	-	-	0	0	-	0.086	0.072	0.086	-	-	0	-	0.00%
2006-11-29	0	0.180	0.158	0.190	-	-	0	0	-	0.086	0.075	0.091	-	-	0	-	0.00%
2006-11-28	0	0.180	0.151	0.183	0.180	0.180	32,000	5,760	0.1800	0.086	0.072	0.087	0.086	0.086	67,164	0.0858	-3.23%
2006-11-27	0	0.186	0.149	0.186	0.186	0.186	8,000	1,488	0.1860	0.089	0.071	0.089	0.089	0.089	16,791	0.0886	0.54%
2006-11-24	0	0.185	0.185	0.187	0.168	0.171	340,000	57,600	0.1694	0.088	0.088	0.089	0.080	0.081	713,615	0.0807	7.56%
2006-11-23	0	0.172	0.168	0.189	-	-	0	0	-	0.082	0.080	0.090	-	-	0	-	0.00%
2006-11-22	0	0.172	0.172	0.199	0.172	0.172	4,000	688	0.1720	0.082	0.082	0.095	0.082	0.082	8,395	0.0819	-9.47%
2006-11-21	0	0.190	0.171	0.195	-	-	0	0	-	0.091	0.081	0.093	-	-	0	-	0.00%
2006-11-20	0	0.190	0.168	0.199	0.190	0.190	52,000	9,880	0.1900	0.091	0.080	0.095	0.091	0.091	109,141	0.0905	0.00%
2006-11-17	0	0.190	0.168	0.197	-	-	0	0	-	0.091	0.080	0.094	-	-	0	-	0.00%
2006-11-16	0	0.190	0.180	0.199	0.168	0.190	12,000	2,104	0.1753	0.091	0.086	0.095	0.080	0.091	25,186	0.0835	0.00%
2006-11-15	0	0.190	0.168	0.198	-	-	0	0	-	0.091	0.080	0.094	-	-	0	-	0.00%
2006-11-14	0	0.190	0.168	0.190	-	-	0	0	-	0.091	0.080	0.091	-	-	0	-	0.00%
2006-11-13	0	0.190	0.164	0.194	-	-	0	0	-	0.091	0.078	0.092	-	-	0	-	0.00%
2006-11-10	0	0.190	0.163	0.192	-	-	0	0	-	0.091	0.078	0.091	-	-	0	-	0.00%
2006-11-09	0	0.190	0.151	0.199	-	-	0	0	-	0.091	0.072	0.095	-	-	0	-	0.00%
2006-11-08	0	0.190	0.151	0.195	-	-	0	0	-	0.091	0.072	0.093	-	-	0	-	0.00%
2006-11-07	0	0.190	0.151	0.199	-	-	0	0	-	0.091	0.072	0.095	-	-	0	-	0.00%
2006-11-06	0	0.190	0.151	0.198	-	-	0	0	-	0.091	0.072	0.094	-	-	0	-	0.00%
2006-11-03	0	0.190	0.190	0.200	0.170	0.180	292,000	51,640	0.1768	0.091	0.091	0.095	0.081	0.086	612,869	0.0843	0.00%
2006-11-02	0	0.190	0.200	0.202	-	-	0	0	-	0.091	0.095	0.096	-	-	0	-	0.00%
2006-11-01	0	0.190	0.170	0.200	-	-	0	0	-	0.091	0.081	0.095	-	-	0	-	0.00%
2006-10-31	0	0.190	0.190	0.200	0.180	0.180	200,000	36,000	0.1800	0.091	0.091	0.095	0.086	0.086	419,773	0.0858	-5.00%
2006-10-27	0	0.200	0.180	0.205	-	-	0	0	-	0.095	0.086	0.098	-	-	0	-	0.00%
2006-10-26	0	0.200	0.120	0.220	-	-	0	0	-	0.095	0.057	0.105	-	-	0	-	0.00%
2006-10-25	0	0.200	0.181	0.200	0.170	0.200	28,000	5,000	0.1786	0.095	0.086	0.095	0.081	0.095	58,768	0.0851	9.29%
2006-10-24	0	0.183	0.180	0.204	0.183	0.183	200,000	36,600	0.1830	0.087	0.086	0.097	0.087	0.087	419,773	0.0872	-7.58%
2006-10-23	0	0.198	0.180	0.200	0.180	0.198	320,000	60,460	0.1889	0.094	0.086	0.095	0.086	0.094	671,637	0.0900	-1.00%
2006-10-20	0	0.200	0.130	0.201	-	-	0	0	-	0.095	0.062	0.096	-	-	0	-	0.00%
2006-10-19	0	0.200	0.130	0.200	-	-	0	0	-	0.095	0.062	0.095	-	-	0	-	0.00%
2006-10-18	0	0.200	0.130	0.205	0.190	0.200	116,000	22,160	0.1910	0.095	0.062	0.098	0.091	0.095	243,469	0.0910	5.26%
2006-10-17	0	0.190	0.130	0.190	-	-	0	0	-	0.091	0.062	0.091	-	-	0	-	0.00%
2006-10-16	0	0.190	0.130	0.198	-	-	0	0	-	0.091	0.062	0.094	-	-	0	-	0.00%
2006-10-13	0	0.190	0.151	0.190	-	-	0	0	-	0.091	0.072	0.091	-	-	0	-	0.00%
2006-10-12	0	0.190	0.151	0.190	-	-	0	0	-	0.091	0.072	0.091	-	-	0	-	0.00%
2006-10-11	0	0.190	0.151	0.190	-	-	0	0	-	0.091	0.072	0.091	-	-	0	-	0.00%
2006-10-10	0	0.190	-	0.200	-	-	0	0	-	0.091	-	0.095	-	-	0	-	0.00%
2006-10-09	0	0.190	0.185	0.200	-	-	0	0	-	0.091	0.088	0.095	-	-	0	-	0.00%
2006-10-06	0	0.190	0.185	0.200	-	-	0	0	-	0.091	0.088	0.095	-	-	0	-	0.00%
2006-10-05	0	0.190	0.185	0.200	-	-	0	0	-	0.091	0.088	0.095	-	-	0	-	0.00%
2006-10-04	0	0.190	0.190	0.199	0.185	0.185	40,000	7,400	0.1850	0.091	0.091	0.095	0.088	0.088	83,955	0.0881	0.00%
2006-10-03	0	0.190	0.130	0.199	0.190	0.190	40,000	7,600	0.1900	0.091	0.062	0.095	0.091	0.091	83,955	0.0905	-5.00%
2006-09-29	0	0.200	0.150	0.204	-	-	0	0	-	0.095	0.071	0.097	-	-	0	-	0.00%
2006-09-28	0	0.200	0.150	0.200	0.180	0.200	16,000	3,040	0.1900	0.095	0.071	0.095	0.086	0.095	33,582	0.0905	2.56%
2006-09-27	0	0.195	0.182	0.200	-	-	0	0	-	0.093	0.087	0.095	-	-	0	-	0.00%
2006-09-26	0	0.195	0.150	0.198	-	-	0	0	-	0.093	0.071	0.094	-	-	0	-	0.00%
2006-09-25	0	0.195	0.195	0.205	0.180	0.180	20,000	3,600	0.1800	0.093	0.093	0.098	0.086	0.086	41,977	0.0858	0.00%
2006-09-22	0	0.195	0.180	0.208	-	-	0	0	-	0.093	0.086	0.099	-	-	0	-	0.00%
2006-09-21	0	0.195	0.195	0.200	0.190	0.190	48,000	9,120	0.1900	0.093	0.093	0.095	0.091	0.091	100,746	0.0905	2.63%
2006-09-20	0	0.190	0.170	0.190	-	-	0	0	-	0.091	0.081	0.091	-	-	0	-	0.00%
2006-09-19	0	0.190	0.190	0.200	0.185	0.185	100,000	18,500	0.1850	0.091	0.091	0.095	0.088	0.088	209,887	0.0881	3.83%
2006-09-18	0	0.183	0.183	0.200	-	-	0	0	-	0.087	0.087	0.095	-	-	0	-	1.67%
2006-09-15	0	0.180	0.172	0.200	-	-	0	0	-	0.086	0.082	0.095	-	-	0	-	0.00%
2006-09-14	0	0.180	0.168	0.200	-	-	0	0	-	0.086	0.080	0.095	-	-	0	-	0.00%
2006-09-13	0	0.180	0.180	0.200	0.180	0.180	128,000	23,040	0.1800	0.086	0.086	0.095	0.086	0.086	268,655	0.0858	-6.25%
2006-09-12	0	0.192	0.192	0.210	0.186	0.186	20,000	3,720	0.1860	0.091	0.091	0.100	0.089	0.089	41,977	0.0886	1.05%
2006-09-11	0	0.190	0.175	0.210	-	-	0	0	-	0.091	0.083	0.100	-	-	0	-	0.00%
2006-09-08	0	0.190	0.151	0.200	-	-	0	0	-	0.091	0.072	0.095	-	-	0	-	0.00%
2006-09-07	0	0.190	0.161	0.209	-	-	0	0	-	0.091	0.077	0.100	-	-	0	-	0.00%
2006-09-06	0	0.190	0.178	0.210	-	-	0	0	-	0.091	0.085	0.100	-	-	0	-	0.00%
2006-09-05	0	0.190	0.180	0.210	-	-	0	0	-	0.091	0.086	0.100	-	-	0	-	0.00%
2006-09-04	0	0.190	0.151	0.200	0.190	0.190	60,000	11,400	0.1900	0.091	0.072	0.095	0.091	0.091	125,932	0.0905	5.56%
2006-09-01	0	0.180	0.180	0.400	0.180	0.180	28,000	5,040	0.1800	0.086	0.086	0.191	0.086	0.086	58,768	0.0858	6.51%
2006-08-31	0	0.172	0.172	0.390	-	-	0	0	-	0.081	0.081	0.183	-	-	0	-	10.26%
2006-08-30	0	0.156	0.156	0.395	0.150	0.150	28,000	4,200	0.1500	0.073	0.073	0.185	0.070	0.070	59,811	0.0702	-22.00%
2006-08-29	0	0.200	0.171	0.210	-	-	0	0	-	0.094	0.080	0.098	-	-	0	-	0.00%
2006-08-28	0	0.200	0.171	0.210	-	-	0	0	-	0.094	0.080	0.098	-	-	0	-	0.00%
2006-08-25	0	0.200	0.171	0.208	-	-	0	0	-	0.094	0.080	0.097	-	-	0	-	0.00%
2006-08-24	0	0.200	0.200	0.290	-	-	20,000	4,000	0.2000	0.094	0.094	0.136	-	-	42,722	0.0936	5.26%
2006-08-23	0	0.190	0.170	0.198	-	-	0	0	-	0.089	0.080	0.093	-	-	0	-	0.00%
2006-08-22	0	0.190	0.170	0.200	0.190	0.190	40,000	7,600	0.1900	0.089	0.080	0.094	0.089	0.089	85,445	0.0889	5.56%
2006-08-21	0	0.180	-	0.199	0.180	0.180	48,000	8,640	0.1800	0.084	-	0.093	0.084	0.084	102,534	0.0843	0.00%
2006-08-18	0	0.180	-	0.249	-	-	0	0	-	0.084	-	0.117	-	-	0	-	0.00%
2006-08-17	0	0.180	0.175	0.199	-	-	0	0	-	0.084	0.082	0.093	-	-	0	-	0.00%
2006-08-16	0	0.180	0.180	0.196	0.170	0.170	12,000	2,040	0.1700	0.084	0.084	0.092	0.080	0.080	25,633	0.0796	1.69%
2006-08-15	0	0.177	0.170	0.196	-	-	0	0	-	0.083	0.080	0.092	-	-	0	-	0.00%
2006-08-14	0	0.177	0.177	0.199	0.177	0.180	128,000	22,848	0.1785	0.083	0.083	0.093	0.083	0.084	273,424	0.0836	-4.32%
2006-08-11	0	0.185	0.177	0.199	-	-	0	0	-	0.087	0.083	0.093	-	-	0	-	0.00%
2006-08-10	0	0.185	-	0.202	-	-	0	0	-	0.087	-	0.095	-	-	0	-	0.00%
2006-08-09	0	0.185	0.177	0.199	-	-	0	0	-	0.087	0.083	0.093	-	-	0	-	0.00%
2006-08-08	0	0.185	0.177	0.199	-	-	0	0	-	0.087	0.083	0.093	-	-	0	-	0.00%
2006-08-07	0	0.185	0.177	0.199	-	-	0	0	-	0.087	0.083	0.093	-	-	0	-	0.00%
2006-08-04	0	0.185	0.178	0.199	-	-	0	0	-	0.087	0.083	0.093	-	-	0	-	0.00%
2006-08-03	0	0.185	0.178	0.199	-	-	0	0	-	0.087	0.083	0.093	-	-	0	-	0.00%
2006-08-02	0	0.185	0.180	0.200	0.184	0.185	608,000	112,240	0.1846	0.087	0.084	0.094	0.086	0.087	1,298,764	0.0864	-3.65%
2006-08-01	0	0.192	0.184	0.200	-	-	0	0	-	0.090	0.086	0.094	-	-	0	-	0.00%
2006-07-31	0	0.192	0.185	0.200	-	-	0	0	-	0.090	0.087	0.094	-	-	0	-	0.00%
2006-07-28	0	0.192	0.185	0.195	-	-	0	0	-	0.090	0.087	0.091	-	-	0	-	0.00%
2006-07-27	0	0.192	0.185	0.200	-	-	0	0	-	0.090	0.087	0.094	-	-	0	-	0.00%
2006-07-26	0	0.192	0.186	0.200	-	-	0	0	-	0.090	0.087	0.094	-	-	0	-	0.00%
2006-07-25	0	0.192	0.185	0.201	0.192	0.195	140,000	27,180	0.1941	0.090	0.087	0.094	0.090	0.091	299,057	0.0909	-0.52%
2006-07-24	0	0.193	0.193	0.199	0.190	0.191	132,000	25,180	0.1908	0.090	0.090	0.093	0.089	0.089	281,968	0.0893	-1.03%
2006-07-21	0	0.195	0.195	0.201	-	-	0	0	-	0.091	0.091	0.094	-	-	0	-	0.00%
2006-07-20	0	0.195	0.195	0.214	0.191	0.200	260,000	50,040	0.1925	0.091	0.091	0.100	0.089	0.094	555,392	0.0901	-9.30%
2006-07-19	0	0.215	0.194	0.215	-	-	0	0	-	0.101	0.091	0.101	-	-	0	-	0.00%
2006-07-18	0	0.215	0.150	0.215	-	-	0	0	-	0.101	0.070	0.101	-	-	0	-	0.00%
2006-07-17	0	0.215	0.182	0.233	0.215	0.225	200,000	44,000	0.2200	0.101	0.085	0.109	0.101	0.105	427,225	0.1030	-6.52%
2006-07-14	0	0.230	0.228	0.236	0.230	0.231	200,000	46,100	0.2305	0.108	0.107	0.110	0.108	0.108	427,225	0.1079	-3.36%
2006-07-13	0	0.238	0.230	0.244	0.238	0.240	180,000	42,880	0.2382	0.111	0.108	0.114	0.111	0.112	384,502	0.1115	-0.83%
2006-07-12	0	0.240	0.235	0.244	0.230	0.240	148,000	35,440	0.2395	0.112	0.110	0.114	0.108	0.112	316,146	0.1121	-2.04%
2006-07-11	0	0.245	0.225	0.245	-	-	0	0	-	0.115	0.105	0.115	-	-	0	-	-1.21%
2006-07-10	0	0.248	0.241	0.250	0.248	0.248	108,000	26,784	0.2480	0.116	0.113	0.117	0.116	0.116	230,701	0.1161	1.22%
2006-07-07	0	0.245	0.220	0.248	0.245	0.245	100,000	24,500	0.2450	0.115	0.103	0.116	0.115	0.115	213,612	0.1147	2.08%
2006-07-06	0	0.240	0.240	0.300	0.240	0.240	136,000	32,640	0.2400	0.112	0.112	0.140	0.112	0.112	290,513	0.1124	2.13%
2006-07-05	0	0.235	0.196	0.244	-	-	0	0	-	0.110	0.092	0.114	-	-	0	-	0.00%
2006-07-04	0	0.235	0.225	0.240	0.220	0.235	104,000	23,420	0.2252	0.110	0.105	0.112	0.103	0.110	222,157	0.1054	2.17%
2006-07-03	0	0.230	0.210	0.250	-	-	0	0	-	0.108	0.098	0.117	-	-	0	-	0.00%
2006-06-30	0	0.230	0.210	0.235	-	-	0	0	-	0.108	0.098	0.110	-	-	0	-	0.00%
2006-06-29	0	0.230	0.230	0.240	0.230	0.230	136,000	31,280	0.2300	0.108	0.108	0.112	0.108	0.108	290,513	0.1077	2.22%
2006-06-28	0	0.225	0.180	0.230	-	-	0	0	-	0.105	0.084	0.108	-	-	0	-	0.00%
2006-06-27	0	0.225	0.210	0.230	-	-	0	0	-	0.105	0.098	0.108	-	-	0	-	0.00%
2006-06-26	0	0.225	0.190	0.230	-	-	0	0	-	0.105	0.089	0.108	-	-	0	-	0.00%
2006-06-23	0	0.225	0.220	0.310	-	-	0	0	-	0.105	0.103	0.145	-	-	0	-	0.00%
2006-06-22	0	0.225	0.201	0.310	-	-	0	0	-	0.105	0.094	0.145	-	-	0	-	0.00%
2006-06-21	0	0.225	0.206	0.400	-	-	0	0	-	0.105	0.096	0.187	-	-	0	-	0.00%
2006-06-20	0	0.225	0.210	0.230	-	-	0	0	-	0.105	0.098	0.108	-	-	0	-	0.00%
2006-06-19	0	0.225	0.203	0.230	-	-	0	0	-	0.105	0.095	0.108	-	-	0	-	0.00%
2006-06-16	0	0.225	0.225	0.230	-	-	0	0	-	0.105	0.105	0.108	-	-	0	-	2.27%
2006-06-15	0	0.220	0.210	0.230	-	-	0	0	-	0.103	0.098	0.108	-	-	0	-	0.00%
2006-06-14	0	0.220	0.210	0.230	-	-	0	0	-	0.103	0.098	0.108	-	-	0	-	0.00%
2006-06-13	0	0.220	0.202	0.230	-	-	0	0	-	0.103	0.095	0.108	-	-	0	-	0.00%
2006-06-12	0	0.220	0.208	0.230	-	-	0	0	-	0.103	0.097	0.108	-	-	0	-	0.00%
2006-06-09	0	0.220	0.210	0.230	-	-	0	0	-	0.103	0.098	0.108	-	-	0	-	0.00%
2006-06-08	0	0.220	0.220	0.410	0.210	0.210	20,000	4,200	0.2100	0.103	0.103	0.192	0.098	0.098	42,722	0.0983	4.76%
2006-06-07	0	0.210	0.210	0.220	0.206	0.206	20,000	4,120	0.2060	0.098	0.098	0.103	0.096	0.096	42,722	0.0964	-4.55%
2006-06-06	0	0.220	0.210	0.220	-	-	0	0	-	0.103	0.098	0.103	-	-	0	-	0.00%
2006-06-05	0	0.220	0.206	0.400	-	-	0	0	-	0.103	0.096	0.187	-	-	0	-	0.00%
2006-06-02	0	0.220	0.220	0.229	-	-	0	0	-	0.103	0.103	0.107	-	-	0	-	0.00%
2006-06-01	0	0.220	0.210	0.225	-	-	0	0	-	0.103	0.098	0.105	-	-	0	-	0.00%
2006-05-30	0	0.220	0.205	0.230	-	-	0	0	-	0.103	0.096	0.108	-	-	0	-	0.00%
2006-05-29	0	0.220	0.190	0.220	-	-	0	0	-	0.103	0.089	0.103	-	-	0	-	0.00%
2006-05-26	0	0.220	0.210	0.229	-	-	0	0	-	0.103	0.098	0.107	-	-	0	-	0.00%
2006-05-25	0	0.220	0.205	0.220	0.221	0.221	24,000	5,304	0.2210	0.103	0.096	0.103	0.103	0.103	51,267	0.1035	-0.45%
2006-05-24	0	0.221	0.221	0.229	-	-	0	0	-	0.103	0.103	0.107	-	-	0	-	2.79%
2006-05-23	0	0.215	0.215	0.230	0.200	0.220	180,000	37,960	0.2109	0.101	0.101	0.108	0.094	0.103	384,502	0.0987	6.97%
2006-05-22	0	0.201	0.200	0.209	0.201	0.210	112,000	22,620	0.2020	0.094	0.094	0.098	0.094	0.098	239,246	0.0945	-8.64%
2006-05-19	0	0.220	0.220	0.250	0.211	0.211	100,000	21,100	0.2110	0.103	0.103	0.117	0.099	0.099	213,612	0.0988	-4.35%
2006-05-18	0	0.230	0.230	-	0.220	0.220	48,000	10,560	0.2200	0.108	0.108	-	0.103	0.103	102,534	0.1030	0.00%
2006-05-17	0	0.230	0.210	0.250	-	-	0	0	-	0.108	0.098	0.117	-	-	0	-	0.00%
2006-05-16	0	0.230	0.201	0.240	-	-	0	0	-	0.108	0.094	0.112	-	-	0	-	0.00%
2006-05-15	0	0.230	0.202	0.240	-	-	0	0	-	0.108	0.095	0.112	-	-	0	-	0.00%
2006-05-12	0	0.230	0.230	-	0.230	0.230	40,000	9,200	0.2300	0.108	0.108	-	0.108	0.108	85,445	0.1077	4.55%
2006-05-11	0	0.220	0.220	0.230	-	-	0	0	-	0.103	0.103	0.108	-	-	0	-	0.00%
2006-05-10	0	0.220	0.200	0.220	0.220	0.223	764,000	169,740	0.2222	0.103	0.094	0.103	0.103	0.104	1,631,999	0.1040	-4.35%
2006-05-09	0	0.230	0.230	0.242	0.230	0.230	100,000	23,000	0.2300	0.108	0.108	0.113	0.108	0.108	213,612	0.1077	0.00%
2006-05-08	0	0.230	0.225	0.244	0.220	0.240	360,000	81,600	0.2267	0.108	0.105	0.114	0.103	0.112	769,005	0.1061	-4.17%
2006-05-04	0	0.240	0.230	0.265	0.240	0.240	80,000	19,200	0.2400	0.112	0.108	0.124	0.112	0.112	170,890	0.1124	-3.61%
2006-05-03	0	0.249	0.240	0.265	-	-	0	0	-	0.117	0.112	0.124	-	-	0	-	0.00%
2006-05-02	0	0.249	0.240	0.249	0.249	0.250	60,000	14,980	0.2497	0.117	0.112	0.117	0.117	0.117	128,167	0.1169	1.63%
2006-04-28	0	0.245	0.235	0.265	-	-	0	0	-	0.115	0.110	0.124	-	-	0	-	0.00%
2006-04-27	0	0.245	0.235	0.260	0.245	0.245	40,000	9,800	0.2450	0.115	0.110	0.122	0.115	0.115	85,445	0.1147	6.06%
2006-04-26	0	0.231	0.231	0.265	0.230	0.250	320,000	76,000	0.2375	0.108	0.108	0.124	0.108	0.117	683,560	0.1112	-12.83%
2006-04-25	0	0.265	0.250	0.270	0.265	0.265	68,000	18,020	0.2650	0.124	0.117	0.126	0.124	0.124	145,256	0.1241	0.00%
2006-04-24	0	0.265	0.265	0.270	0.260	0.265	340,000	89,100	0.2621	0.124	0.124	0.126	0.122	0.124	726,282	0.1227	-3.64%
2006-04-21	0	0.275	0.265	0.285	-	-	0	0	-	0.129	0.124	0.133	-	-	0	-	0.00%
2006-04-20	0	0.275	0.265	0.300	0.270	0.280	1,080,000	295,300	0.2734	0.129	0.124	0.140	0.126	0.131	2,307,015	0.1280	1.85%
2006-04-19	0	0.270	0.265	0.270	0.265	0.270	248,000	66,420	0.2678	0.126	0.124	0.126	0.124	0.126	529,759	0.1254	0.00%
2006-04-18	0	0.270	0.260	0.270	0.270	0.270	848,000	228,960	0.2700	0.126	0.122	0.126	0.126	0.126	1,811,434	0.1264	0.00%
2006-04-13	0	0.270	0.270	0.290	0.270	0.270	16,000	4,320	0.2700	0.126	0.126	0.136	0.126	0.126	34,178	0.1264	-3.57%
2006-04-12	0	0.280	0.280	0.290	0.280	0.290	388,000	112,480	0.2899	0.131	0.131	0.136	0.131	0.136	828,816	0.1357	-6.67%
2006-04-11	0	0.300	0.275	0.300	0.300	0.300	8,000	2,400	0.3000	0.140	0.129	0.140	0.140	0.140	17,089	0.1404	0.00%
2006-04-10	0	0.300	0.260	0.310	-	-	0	0	-	0.140	0.122	0.145	-	-	0	-	0.00%
2006-04-07	0	0.300	0.300	0.320	-	-	0	0	-	0.140	0.140	0.150	-	-	0	-	7.14%
2006-04-06	0	0.280	0.280	0.300	-	-	0	0	-	0.131	0.131	0.140	-	-	0	-	0.00%
2006-04-04	0	0.280	0.270	0.300	0.270	0.280	740,000	205,200	0.2773	0.131	0.126	0.140	0.126	0.131	1,580,732	0.1298	-6.67%
2006-04-03	0	0.300	0.280	0.310	-	-	0	0	-	0.140	0.131	0.145	-	-	0	-	0.00%
2006-03-31	0	0.300	0.270	0.320	-	-	0	0	-	0.140	0.126	0.150	-	-	0	-	0.00%
2006-03-30	0	0.300	0.300	0.325	0.290	0.290	100,000	29,000	0.2900	0.140	0.140	0.152	0.136	0.136	213,612	0.1358	-9.09%
2006-03-29	0	0.330	0.285	0.330	0.330	0.330	100,000	33,000	0.3300	0.154	0.133	0.154	0.154	0.154	213,612	0.1545	0.00%
2006-03-28	0	0.330	0.300	0.360	-	-	0	0	-	0.154	0.140	0.169	-	-	0	-	0.00%
2006-03-27	0	0.330	0.275	0.330	-	-	0	0	-	0.154	0.129	0.154	-	-	0	-	-1.49%
2006-03-24	0	0.335	0.275	0.335	0.350	0.350	4,000	1,400	0.3500	0.157	0.129	0.157	0.164	0.164	8,544	0.1638	8.06%
2006-03-23	0	0.310	0.300	0.330	-	-	0	0	-	0.145	0.140	0.154	-	-	0	-	0.00%
2006-03-22	0	0.310	0.310	-	0.300	0.300	20,000	6,000	0.3000	0.145	0.145	-	0.140	0.140	42,722	0.1404	3.33%
2006-03-21	0	0.300	0.275	0.350	-	-	0	0	-	0.140	0.129	0.164	-	-	0	-	0.00%
2006-03-20	0	0.300	0.300	0.330	0.300	0.300	36,000	10,800	0.3000	0.140	0.140	0.154	0.140	0.140	76,900	0.1404	-4.76%
2006-03-17	0	0.315	0.280	0.345	-	-	0	0	-	0.147	0.131	0.162	-	-	0	-	0.00%
2006-03-16	0	0.315	0.280	0.335	-	-	0	0	-	0.147	0.131	0.157	-	-	0	-	0.00%
2006-03-15	0	0.315	0.300	0.315	0.295	0.315	272,000	83,220	0.3060	0.147	0.140	0.147	0.138	0.147	581,026	0.1432	1.61%
2006-03-14	0	0.310	0.310	0.325	0.300	0.300	112,000	33,600	0.3000	0.145	0.145	0.152	0.140	0.140	239,246	0.1404	1.64%
2006-03-13	0	0.305	0.280	0.330	-	-	0	0	-	0.143	0.131	0.154	-	-	0	-	0.00%
2006-03-10	0	0.305	0.305	0.350	0.305	0.305	20,000	6,100	0.3050	0.143	0.143	0.164	0.143	0.143	42,722	0.1428	1.67%
2006-03-09	0	0.300	0.300	0.340	0.300	0.300	16,000	4,800	0.3000	0.140	0.140	0.159	0.140	0.140	34,178	0.1404	-4.76%
2006-03-08	0	0.315	0.290	0.330	0.315	0.315	80,000	25,200	0.3150	0.147	0.136	0.154	0.147	0.147	170,890	0.1475	-1.56%
2006-03-07	0	0.320	0.280	0.340	-	-	0	0	-	0.150	0.131	0.159	-	-	0	-	0.00%
2006-03-06	0	0.320	0.280	0.320	-	-	0	0	-	0.150	0.131	0.150	-	-	0	-	0.00%
2006-03-03	0	0.320	0.300	0.335	0.320	0.320	240,000	76,800	0.3200	0.150	0.140	0.157	0.150	0.150	512,670	0.1498	-1.54%
2006-03-02	0	0.325	0.320	0.330	0.310	0.325	256,000	82,000	0.3203	0.152	0.150	0.154	0.145	0.152	546,848	0.1500	8.33%
2006-03-01	0	0.300	0.300	0.345	0.290	0.290	180,000	52,200	0.2900	0.140	0.140	0.162	0.136	0.136	384,502	0.1358	-6.25%
2006-02-28	0	0.320	0.310	0.335	0.300	0.330	108,000	34,480	0.3193	0.150	0.145	0.157	0.140	0.154	230,701	0.1495	-3.03%
2006-02-27	0	0.330	0.310	0.345	-	-	0	0	-	0.154	0.145	0.162	-	-	0	-	0.00%
2006-02-24	0	0.330	0.320	0.340	0.320	0.330	292,000	94,440	0.3234	0.154	0.150	0.159	0.150	0.154	623,748	0.1514	-2.94%
2006-02-23	0	0.340	0.340	0.350	0.325	0.330	168,000	55,100	0.3280	0.159	0.159	0.164	0.152	0.154	358,869	0.1535	-2.86%
2006-02-22	0	0.350	0.340	0.350	0.310	0.350	460,000	156,400	0.3400	0.164	0.159	0.164	0.145	0.164	982,617	0.1592	20.69%
2006-02-21	0	0.290	0.300	0.310	0.290	0.295	172,000	50,240	0.2921	0.136	0.140	0.145	0.136	0.138	367,413	0.1367	-9.38%
2006-02-20	0	0.320	0.300	0.365	-	-	0	0	-	0.150	0.140	0.171	-	-	0	-	0.00%
2006-02-17	0	0.320	0.320	0.345	0.315	0.325	468,000	148,960	0.3183	0.150	0.150	0.162	0.147	0.152	999,706	0.1490	-3.03%
2006-02-16	0	0.330	0.335	0.350	0.275	0.340	576,000	185,100	0.3214	0.154	0.157	0.164	0.129	0.159	1,230,408	0.1504	-10.81%
2006-02-15	0	0.370	0.360	0.375	0.360	0.390	896,000	334,580	0.3734	0.173	0.169	0.176	0.169	0.183	1,913,968	0.1748	-1.33%
2006-02-14	0	0.375	0.375	0.380	0.350	0.380	1,368,000	503,100	0.3678	0.176	0.176	0.178	0.164	0.178	2,922,219	0.1722	15.38%
2006-02-13	0	0.325	0.315	0.325	0.280	0.325	460,000	142,220	0.3092	0.152	0.147	0.152	0.131	0.152	982,617	0.1447	8.33%
2006-02-10	0	0.300	0.285	0.305	0.260	0.305	2,264,000	656,920	0.2902	0.140	0.133	0.143	0.122	0.143	4,836,187	0.1358	20.00%
2006-02-09	0	0.250	0.244	0.265	0.244	0.250	648,000	160,040	0.2470	0.117	0.114	0.124	0.114	0.117	1,384,209	0.1156	8.70%
2006-02-08	0	0.230	0.220	0.234	0.230	0.230	52,000	11,960	0.2300	0.108	0.103	0.110	0.108	0.108	111,078	0.1077	-2.13%
2006-02-07	0	0.235	0.220	0.240	0.215	0.235	336,000	76,572	0.2279	0.110	0.103	0.112	0.101	0.110	717,738	0.1067	3.98%
2006-02-06	0	0.226	0.220	0.228	-	-	0	0	-	0.106	0.103	0.107	-	-	0	-	0.00%
2006-02-03	0	0.226	0.221	0.226	0.220	0.228	1,724,000	384,992	0.2233	0.106	0.103	0.106	0.103	0.107	3,682,679	0.1045	6.10%
2006-02-02	0	0.213	0.205	0.213	-	-	0	0	-	0.100	0.096	0.100	-	-	0	-	0.00%
2006-02-01	0	0.213	0.200	0.220	-	-	0	0	-	0.100	0.094	0.103	-	-	0	-	0.00%
2006-01-27	0	0.213	0.200	0.213	0.213	0.215	220,000	47,000	0.2136	0.100	0.094	0.100	0.100	0.101	469,947	0.1000	-0.93%
2006-01-26	0	0.215	0.204	0.215	0.210	0.215	280,000	58,960	0.2106	0.101	0.096	0.101	0.098	0.101	598,115	0.0986	2.38%
2006-01-25	0	0.210	0.195	0.221	0.210	0.210	380,000	79,800	0.2100	0.098	0.091	0.103	0.098	0.098	811,727	0.0983	2.44%
2006-01-24	0	0.205	0.205	0.222	0.202	0.205	320,000	65,300	0.2041	0.096	0.096	0.104	0.095	0.096	683,560	0.0955	-0.49%
2006-01-23	0	0.206	0.201	0.218	0.196	0.206	280,000	56,320	0.2011	0.096	0.094	0.102	0.092	0.096	598,115	0.0942	1.98%
2006-01-20	0	0.202	0.195	0.218	-	-	0	0	-	0.095	0.091	0.102	-	-	0	-	0.00%
2006-01-19	0	0.202	0.202	0.219	0.201	0.201	8,000	1,608	0.2010	0.095	0.095	0.103	0.094	0.094	17,089	0.0941	0.50%
2006-01-18	0	0.201	0.201	0.229	0.201	0.201	24,000	4,824	0.2010	0.094	0.094	0.107	0.094	0.094	51,267	0.0941	-8.22%
2006-01-17	0	0.219	0.200	0.219	-	-	0	0	-	0.103	0.094	0.103	-	-	0	-	0.00%
2006-01-16	0	0.219	0.215	0.219	-	-	0	0	-	0.103	0.101	0.103	-	-	0	-	0.00%
2006-01-13	0	0.219	0.219	0.220	0.219	0.220	80,000	17,540	0.2193	0.103	0.103	0.103	0.103	0.103	170,890	0.1026	-0.90%
2006-01-12	0	0.221	0.220	0.229	0.221	0.222	136,000	30,156	0.2217	0.103	0.103	0.107	0.103	0.104	290,513	0.1038	-0.45%
2006-01-11	0	0.222	0.222	0.227	0.221	0.230	488,000	109,556	0.2245	0.104	0.104	0.106	0.103	0.108	1,042,429	0.1051	-5.53%
2006-01-10	0	0.235	0.233	0.237	0.221	0.235	1,764,000	401,208	0.2274	0.110	0.109	0.111	0.103	0.110	3,768,124	0.1065	11.90%
2006-01-09	0	0.210	0.205	0.224	0.208	0.210	140,000	29,320	0.2094	0.098	0.096	0.105	0.097	0.098	299,057	0.0980	0.48%
2006-01-06	0	0.209	0.202	0.216	-	-	0	0	-	0.098	0.095	0.101	-	-	0	-	0.00%
2006-01-05	0	0.209	0.200	0.220	-	-	0	0	-	0.098	0.094	0.103	-	-	0	-	0.00%
2006-01-04	0	0.219	0.213	0.219	0.200	0.220	288,000	60,740	0.2109	0.098	0.095	0.098	0.089	0.098	644,640	0.0942	10.05%
2006-01-03	0	0.199	0.199	0.210	0.198	0.210	48,000	9,988	0.2081	0.089	0.089	0.094	0.088	0.094	107,440	0.0930	-4.78%
2005-12-30	0	0.209	0.208	0.209	0.210	0.210	52,000	10,920	0.2100	0.093	0.093	0.093	0.094	0.094	116,393	0.0938	-0.48%
2005-12-29	0	0.210	0.210	0.220	0.210	0.210	48,000	10,080	0.2100	0.094	0.094	0.098	0.094	0.094	107,440	0.0938	0.00%
2005-12-28	0	0.210	0.200	0.214	-	-	0	0	-	0.094	0.089	0.096	-	-	0	-	0.00%
2005-12-23	0	0.210	0.200	0.214	0.210	0.210	40,000	8,400	0.2100	0.094	0.089	0.096	0.094	0.094	89,533	0.0938	4.48%
2005-12-22	0	0.201	0.201	0.215	-	-	0	0	-	0.090	0.090	0.096	-	-	0	-	0.50%
2005-12-21	0	0.200	0.190	0.215	-	-	0	0	-	0.089	0.085	0.096	-	-	0	-	0.00%
2005-12-20	0	0.200	0.198	0.210	0.195	0.200	540,000	105,400	0.1952	0.089	0.088	0.094	0.087	0.089	1,208,699	0.0872	0.00%
2005-12-19	0	0.200	0.196	0.207	0.200	0.208	216,000	44,000	0.2037	0.089	0.088	0.092	0.089	0.093	483,480	0.0910	-7.41%
2005-12-16	0	0.216	0.207	0.218	0.216	0.216	100,000	21,600	0.2160	0.097	0.092	0.097	0.097	0.097	223,833	0.0965	2.86%
2005-12-15	0	0.210	0.208	0.218	0.210	0.210	100,000	21,000	0.2100	0.094	0.093	0.097	0.094	0.094	223,833	0.0938	-0.94%
2005-12-14	0	0.212	0.212	0.216	0.212	0.216	220,000	47,440	0.2156	0.095	0.095	0.097	0.095	0.097	492,433	0.0963	0.95%
2005-12-13	0	0.210	0.205	0.215	-	-	0	0	-	0.094	0.092	0.096	-	-	0	-	0.00%
2005-12-12	0	0.210	0.208	0.215	-	-	0	0	-	0.094	0.093	0.096	-	-	0	-	0.00%
2005-12-09	0	0.210	0.208	0.212	0.210	0.216	248,000	52,680	0.2124	0.094	0.093	0.095	0.094	0.097	555,106	0.0949	-2.78%
2005-12-08	0	0.216	0.201	0.216	0.201	0.216	686,000	140,316	0.2045	0.097	0.090	0.097	0.090	0.097	1,535,496	0.0914	1.41%
2005-12-07	0	0.213	0.208	0.215	-	-	0	0	-	0.095	0.093	0.096	-	-	0	-	0.00%
2005-12-06	0	0.213	0.211	0.216	0.210	0.217	760,000	160,988	0.2118	0.095	0.094	0.097	0.094	0.097	1,701,132	0.0946	-0.93%
2005-12-05	0	0.215	0.215	0.218	0.214	0.214	44,000	9,416	0.2140	0.096	0.096	0.097	0.096	0.096	98,487	0.0956	-0.92%
2005-12-02	0	0.217	0.216	0.217	0.214	0.217	1,416,000	306,616	0.2165	0.097	0.097	0.097	0.096	0.097	3,169,478	0.0967	-2.25%
2005-12-01	0	0.222	0.222	0.223	0.216	0.224	640,000	141,168	0.2206	0.099	0.099	0.100	0.097	0.100	1,432,532	0.0985	0.91%
2005-11-30	0	0.220	0.220	0.224	0.218	0.220	464,000	101,668	0.2191	0.098	0.098	0.100	0.097	0.098	1,038,586	0.0979	3.29%
2005-11-29	0	0.213	0.210	0.213	0.213	0.228	2,544,000	549,220	0.2159	0.095	0.094	0.095	0.095	0.102	5,694,316	0.0965	-18.08%
2005-11-28	0	0.260	0.250	0.290	-	-	0	0	-	0.116	0.112	0.130	-	-	0	-	0.00%
2005-11-25	0	0.260	0.255	0.260	0.249	0.260	712,000	178,400	0.2506	0.116	0.114	0.116	0.111	0.116	1,593,692	0.1119	-8.77%
2005-11-24	0	0.285	-	0.285	0.285	0.300	148,000	42,900	0.2899	0.127	-	0.127	0.127	0.134	331,273	0.1295	-3.39%
2005-11-23	0	0.295	0.270	0.310	-	-	0	0	-	0.132	0.121	0.138	-	-	0	-	0.00%
2005-11-22	0	0.295	0.270	0.300	-	-	0	0	-	0.132	0.121	0.134	-	-	0	-	0.00%
2005-11-21	0	0.295	0.285	0.310	-	-	0	0	-	0.132	0.127	0.138	-	-	0	-	0.00%
2005-11-18	0	0.295	0.285	0.300	0.295	0.295	100,000	29,500	0.2950	0.132	0.127	0.134	0.132	0.132	223,833	0.1318	-1.67%
2005-11-17	0	0.300	0.270	0.305	-	-	0	0	-	0.134	0.121	0.136	-	-	0	-	0.00%
2005-11-16	0	0.300	0.280	0.305	-	-	0	0	-	0.134	0.125	0.136	-	-	0	-	0.00%
2005-11-15	0	0.300	0.285	0.305	0.300	0.300	100,000	30,000	0.3000	0.134	0.127	0.136	0.134	0.134	223,833	0.1340	1.69%
2005-11-14	0	0.295	0.285	0.300	0.295	0.295	100,000	29,500	0.2950	0.132	0.127	0.134	0.132	0.132	223,833	0.1318	-1.67%
2005-11-11	0	0.300	0.285	0.300	-	-	0	0	-	0.134	0.127	0.134	-	-	0	-	0.00%
2005-11-10	0	0.300	0.285	0.300	0.285	0.300	156,000	45,660	0.2927	0.134	0.127	0.134	0.127	0.134	349,180	0.1308	1.69%
2005-11-09	0	0.295	0.275	0.305	-	-	0	0	-	0.132	0.123	0.136	-	-	0	-	0.00%
2005-11-08	0	0.295	0.275	0.300	0.295	0.295	220,000	64,900	0.2950	0.132	0.123	0.134	0.132	0.132	492,433	0.1318	3.51%
2005-11-07	0	0.285	0.270	0.295	-	-	0	0	-	0.127	0.121	0.132	-	-	0	-	0.00%
2005-11-04	0	0.285	0.275	0.290	-	-	0	0	-	0.127	0.123	0.130	-	-	0	-	0.00%
2005-11-03	0	0.285	0.275	0.305	0.285	0.290	120,000	34,300	0.2858	0.127	0.123	0.136	0.127	0.130	268,600	0.1277	3.64%
2005-11-02	0	0.275	0.275	0.300	-	-	0	0	-	0.123	0.123	0.134	-	-	0	-	0.00%
2005-11-01	0	0.275	0.270	0.305	-	-	0	0	-	0.123	0.121	0.136	-	-	0	-	0.00%
2005-10-31	0	0.275	0.250	0.295	-	-	0	0	-	0.123	0.112	0.132	-	-	0	-	0.00%
2005-10-28	0	0.275	0.275	0.295	-	-	0	0	-	0.123	0.123	0.132	-	-	0	-	1.85%
2005-10-27	0	0.270	0.270	0.300	0.270	0.270	44,000	12,600	0.2864	0.121	0.121	0.134	0.121	0.121	98,487	0.1279	-10.00%
2005-10-26	0	0.300	0.280	0.310	0.280	0.305	510,000	152,760	0.2995	0.134	0.125	0.138	0.125	0.136	1,141,549	0.1338	-4.76%
2005-10-25	0	0.315	0.295	0.315	0.315	0.315	100,000	31,500	0.3150	0.141	0.132	0.141	0.141	0.141	223,833	0.1407	0.00%
2005-10-24	0	0.315	0.300	0.315	0.310	0.315	140,000	43,900	0.3136	0.141	0.134	0.141	0.138	0.141	313,366	0.1401	-1.56%
2005-10-21	0	0.320	0.290	0.320	0.320	0.320	80,000	25,600	0.3200	0.143	0.130	0.143	0.143	0.143	179,067	0.1430	1.59%
2005-10-20	0	0.315	0.280	0.315	0.320	0.320	200,000	64,000	0.3200	0.141	0.125	0.141	0.143	0.143	447,666	0.1430	1.61%
2005-10-19	0	0.310	0.270	0.330	-	-	0	0	-	0.138	0.121	0.147	-	-	0	-	0.00%
2005-10-18	0	0.310	0.260	0.330	-	-	0	0	-	0.138	0.116	0.147	-	-	0	-	0.00%
2005-10-17	0	0.310	-	0.335	-	-	0	0	-	0.138	-	0.150	-	-	0	-	0.00%
2005-10-14	0	0.310	0.290	0.330	-	-	0	0	-	0.138	0.130	0.147	-	-	0	-	0.00%
2005-10-13	0	0.310	0.280	0.320	-	-	0	0	-	0.138	0.125	0.143	-	-	0	-	0.00%
2005-10-12	0	0.310	0.280	0.310	0.310	0.320	392,000	123,400	0.3148	0.138	0.125	0.138	0.138	0.143	877,426	0.1406	3.33%
2005-10-10	0	0.300	0.280	0.310	0.290	0.300	36,000	10,600	0.2944	0.134	0.125	0.138	0.130	0.134	80,580	0.1315	7.14%
2005-10-07	0	0.280	0.265	0.300	0.280	0.280	4,000	1,120	0.2800	0.125	0.118	0.134	0.125	0.125	8,953	0.1251	-9.68%
2005-10-06	0	0.310	0.280	0.310	0.310	0.310	100,000	31,000	0.3100	0.138	0.125	0.138	0.138	0.138	223,833	0.1385	-3.12%
2005-10-05	0	0.320	0.320	0.350	0.320	0.320	40,000	12,800	0.3200	0.143	0.143	0.156	0.143	0.143	89,533	0.1430	1.59%
2005-10-04	0	0.315	0.270	0.325	0.315	0.320	72,000	22,880	0.3178	0.141	0.121	0.145	0.141	0.143	161,160	0.1420	1.61%
2005-10-03	0	0.310	0.310	0.330	0.310	0.330	84,000	26,120	0.3110	0.138	0.138	0.147	0.138	0.147	188,020	0.1389	0.00%
2005-09-30	0	0.310	0.305	0.330	0.310	0.325	724,000	227,140	0.3137	0.138	0.136	0.147	0.138	0.145	1,620,552	0.1402	-11.43%
2005-09-29	0	0.350	0.320	0.355	-	-	0	0	-	0.156	0.143	0.159	-	-	0	-	0.00%
2005-09-28	0	0.350	0.340	0.355	0.345	0.350	188,000	65,760	0.3498	0.156	0.152	0.159	0.154	0.156	420,806	0.1563	1.45%
2005-09-27	0	0.345	0.330	0.350	0.345	0.345	100,000	34,500	0.3450	0.154	0.147	0.156	0.154	0.154	223,833	0.1541	0.00%
2005-09-26	0	0.345	0.320	0.350	0.320	0.345	196,000	66,980	0.3417	0.154	0.143	0.156	0.143	0.154	438,713	0.1527	4.55%
2005-09-23	0	0.330	0.320	0.350	-	-	0	0	-	0.147	0.143	0.156	-	-	0	-	0.00%
2005-09-22	0	0.330	0.320	0.330	0.330	0.330	476,000	157,080	0.3300	0.147	0.143	0.147	0.147	0.147	1,065,446	0.1474	-5.71%
2005-09-21	0	0.350	0.310	0.350	0.320	0.350	288,000	98,340	0.3415	0.156	0.138	0.156	0.143	0.156	644,640	0.1526	2.94%
2005-09-20	0	0.340	0.310	0.340	0.320	0.340	204,000	67,360	0.3302	0.152	0.138	0.152	0.143	0.152	456,620	0.1475	-2.86%
2005-09-16	0	0.350	0.325	0.355	0.350	0.350	180,000	63,000	0.3500	0.156	0.145	0.159	0.156	0.156	402,900	0.1564	2.94%
2005-09-15	0	0.340	0.330	0.340	0.340	0.350	440,000	150,800	0.3427	0.152	0.147	0.152	0.152	0.156	984,866	0.1531	-4.23%
2005-09-14	0	0.355	0.355	0.360	0.340	0.355	304,000	107,160	0.3525	0.159	0.159	0.161	0.152	0.159	680,453	0.1575	1.43%
2005-09-13	0	0.350	0.350	0.370	0.350	0.370	748,000	268,600	0.3591	0.156	0.156	0.165	0.156	0.165	1,674,272	0.1604	-7.89%
2005-09-12	0	0.380	0.365	0.380	0.380	0.380	180,000	68,400	0.3800	0.170	0.163	0.170	0.170	0.170	402,900	0.1698	0.00%
2005-09-09	0	0.380	0.365	0.380	0.375	0.380	308,000	116,540	0.3784	0.170	0.163	0.170	0.168	0.170	689,406	0.1690	1.33%
2005-09-08	0	0.375	0.360	0.375	0.375	0.375	208,000	78,000	0.3750	0.168	0.161	0.168	0.168	0.168	465,573	0.1675	1.35%
2005-09-07	0	0.370	0.365	0.375	0.365	0.370	292,000	107,080	0.3667	0.165	0.163	0.168	0.163	0.165	653,593	0.1638	-1.33%
2005-09-06	0	0.375	0.365	0.375	0.365	0.375	540,000	200,620	0.3715	0.168	0.163	0.168	0.163	0.168	1,208,699	0.1660	0.00%
2005-09-05	0	0.375	0.365	0.375	0.370	0.380	388,000	145,600	0.3753	0.168	0.163	0.168	0.165	0.170	868,473	0.1677	4.17%
2005-09-02	0	0.360	0.355	0.365	0.360	0.365	516,000	187,020	0.3624	0.161	0.159	0.163	0.161	0.163	1,154,979	0.1619	-1.37%
2005-09-01	0	0.365	0.360	0.365	0.365	0.380	588,000	218,520	0.3716	0.163	0.161	0.163	0.163	0.170	1,316,139	0.1660	-5.19%
2005-08-31	0	0.385	0.380	0.385	0.380	0.385	520,000	199,560	0.3838	0.172	0.170	0.172	0.170	0.172	1,163,933	0.1715	-1.28%
2005-08-30	0	0.390	0.380	0.390	0.385	0.390	552,000	213,780	0.3873	0.174	0.170	0.174	0.172	0.174	1,235,559	0.1730	1.30%
2005-08-29	0	0.385	0.385	0.400	0.385	0.395	932,000	363,480	0.3900	0.172	0.172	0.179	0.172	0.176	2,086,125	0.1742	-2.53%
2005-08-26	0	0.395	0.395	0.400	0.390	0.395	276,000	108,780	0.3941	0.176	0.176	0.179	0.174	0.176	617,780	0.1761	0.00%
2005-08-25	0	0.395	0.390	0.395	0.390	0.395	248,000	97,760	0.3942	0.176	0.174	0.176	0.174	0.176	555,106	0.1761	1.28%
2005-08-24	0	0.390	0.390	0.395	0.390	0.395	644,000	253,060	0.3930	0.174	0.174	0.176	0.174	0.176	1,441,486	0.1756	-2.50%
2005-08-23	0	0.400	0.395	0.400	0.400	0.415	592,000	239,840	0.4051	0.179	0.176	0.179	0.179	0.185	1,325,092	0.1810	-3.61%
2005-08-22	0	0.415	0.405	0.415	0.405	0.415	900,000	366,780	0.4075	0.185	0.181	0.185	0.181	0.185	2,014,499	0.1821	3.75%
2005-08-19	0	0.400	0.395	0.400	0.395	0.405	740,000	293,180	0.3962	0.179	0.176	0.179	0.176	0.181	1,656,365	0.1770	0.00%
2005-08-18	0	0.400	0.395	0.405	0.400	0.410	572,000	233,380	0.4080	0.179	0.176	0.181	0.179	0.183	1,280,326	0.1823	-2.44%
2005-08-17	0	0.410	0.405	0.410	0.405	0.410	456,000	185,660	0.4071	0.183	0.181	0.183	0.181	0.183	1,020,679	0.1819	0.00%
2005-08-16	0	0.410	0.395	0.410	0.395	0.410	944,000	378,420	0.4009	0.183	0.176	0.183	0.176	0.183	2,112,985	0.1791	2.50%
2005-08-15	0	0.400	0.400	0.410	0.400	0.405	744,000	298,400	0.4011	0.179	0.179	0.183	0.179	0.181	1,665,319	0.1792	0.00%
2005-08-12	0	0.400	0.390	0.400	0.395	0.405	576,000	231,020	0.4011	0.179	0.174	0.179	0.176	0.181	1,289,279	0.1792	0.00%
2005-08-11	0	0.400	0.400	0.405	0.400	0.405	780,000	313,760	0.4023	0.179	0.179	0.181	0.179	0.181	1,745,899	0.1797	-2.44%
2005-08-10	0	0.410	0.390	0.410	0.385	0.410	1,308,000	515,380	0.3940	0.183	0.174	0.183	0.172	0.183	2,927,738	0.1760	5.13%
2005-08-09	0	0.390	0.385	0.390	0.385	0.390	1,020,000	396,300	0.3885	0.174	0.172	0.174	0.172	0.174	2,283,098	0.1736	-1.27%
2005-08-08	0	0.395	0.390	0.395	0.390	0.400	1,072,000	422,420	0.3940	0.176	0.174	0.176	0.174	0.179	2,399,492	0.1760	0.00%
2005-08-05	0	0.395	0.390	0.400	0.395	0.400	832,000	331,300	0.3982	0.176	0.174	0.179	0.176	0.179	1,862,292	0.1779	0.00%
2005-08-04	0	0.395	0.395	0.400	0.395	0.415	272,000	110,140	0.4049	0.176	0.176	0.179	0.176	0.185	608,826	0.1809	-4.82%
2005-08-03	0	0.415	0.390	0.420	0.390	0.415	908,000	364,360	0.4013	0.185	0.174	0.188	0.174	0.185	2,032,405	0.1793	-1.19%
2005-08-02	0	0.420	0.410	0.420	0.415	0.425	544,000	229,020	0.4210	0.188	0.183	0.188	0.185	0.190	1,217,652	0.1881	-2.33%
2005-08-01	0	0.430	0.425	0.430	0.420	0.430	1,088,000	461,420	0.4241	0.192	0.190	0.192	0.188	0.192	2,435,305	0.1895	0.00%
2005-07-29	0	0.430	0.420	0.430	0.425	0.435	816,000	349,400	0.4282	0.192	0.188	0.192	0.190	0.194	1,826,479	0.1913	-1.15%
2005-07-28	0	0.435	0.425	0.435	0.430	0.435	924,000	398,320	0.4311	0.194	0.190	0.194	0.192	0.194	2,068,219	0.1926	1.16%
2005-07-27	0	0.430	0.425	0.430	0.425	0.440	1,160,000	500,540	0.4315	0.192	0.190	0.192	0.190	0.197	2,596,465	0.1928	-1.15%
2005-07-26	0	0.435	0.425	0.435	0.430	0.440	872,000	376,500	0.4318	0.194	0.190	0.194	0.192	0.197	1,951,825	0.1929	0.00%
2005-07-25	0	0.435	0.435	0.440	0.430	0.445	1,256,000	546,140	0.4348	0.194	0.194	0.197	0.192	0.199	2,811,345	0.1943	-2.25%
2005-07-22	0	0.445	0.435	0.445	0.430	0.445	1,460,000	639,520	0.4380	0.199	0.194	0.199	0.192	0.199	3,267,964	0.1957	0.00%
2005-07-21	0	0.445	0.435	0.445	0.435	0.445	932,000	410,420	0.4404	0.199	0.194	0.199	0.194	0.199	2,086,125	0.1967	1.14%
2005-07-20	0	0.440	0.435	0.440	0.430	0.450	1,100,000	484,140	0.4401	0.197	0.194	0.197	0.192	0.201	2,462,165	0.1966	-1.12%
2005-07-19	0	0.445	0.440	0.450	0.445	0.450	976,000	436,480	0.4472	0.199	0.197	0.201	0.199	0.201	2,184,612	0.1998	-1.11%
2005-07-18	0	0.450	0.445	0.450	0.450	0.455	1,112,000	500,960	0.4505	0.201	0.199	0.201	0.201	0.203	2,489,025	0.2013	1.12%
2005-07-15	0	0.445	0.440	0.450	0.440	0.455	868,000	390,280	0.4496	0.199	0.197	0.201	0.197	0.203	1,942,872	0.2009	-1.11%
2005-07-14	0	0.450	0.435	0.450	0.435	0.450	1,132,000	503,340	0.4446	0.201	0.194	0.201	0.194	0.201	2,533,792	0.1987	0.00%
2005-07-13	0	0.450	0.440	0.450	0.445	0.455	740,000	331,240	0.4476	0.201	0.197	0.201	0.199	0.203	1,656,365	0.2000	0.00%
2005-07-12	0	0.450	0.450	0.455	0.445	0.460	772,000	350,640	0.4542	0.201	0.201	0.203	0.199	0.206	1,727,992	0.2029	-1.10%
2005-07-11	0	0.455	0.450	0.455	0.450	0.455	784,000	356,540	0.4548	0.203	0.201	0.203	0.201	0.203	1,754,852	0.2032	1.11%
2005-07-08	0	0.450	0.450	0.455	0.445	0.465	1,156,000	524,100	0.4534	0.201	0.201	0.203	0.199	0.208	2,587,512	0.2025	-2.17%
2005-07-07	0	0.460	0.450	0.460	0.460	0.475	964,000	449,020	0.4658	0.206	0.201	0.206	0.206	0.212	2,157,752	0.2081	-3.16%
2005-07-06	0	0.475	0.465	0.475	0.470	0.475	1,052,000	499,400	0.4747	0.212	0.208	0.212	0.210	0.212	2,354,725	0.2121	0.00%
2005-07-05	0	0.475	0.470	0.475	0.455	0.480	1,192,000	560,940	0.4706	0.212	0.210	0.212	0.203	0.214	2,668,091	0.2102	-1.04%
2005-07-04	0	0.480	0.475	0.480	0.475	0.485	1,128,000	538,200	0.4771	0.214	0.212	0.214	0.212	0.217	2,524,838	0.2132	2.13%
2005-06-30	0	0.470	0.470	0.475	0.470	0.480	872,000	414,440	0.4753	0.210	0.210	0.212	0.210	0.214	1,951,825	0.2123	-2.08%
2005-06-29	0	0.480	0.470	0.480	0.470	0.480	1,120,000	531,380	0.4744	0.214	0.210	0.214	0.210	0.214	2,506,932	0.2120	0.00%
2005-06-28	0	0.480	0.470	0.480	0.475	0.480	1,068,000	508,400	0.4760	0.214	0.210	0.214	0.212	0.214	2,390,538	0.2127	1.05%
2005-06-27	0	0.475	0.470	0.475	0.475	0.480	1,292,000	615,680	0.4765	0.212	0.210	0.212	0.212	0.214	2,891,925	0.2129	0.00%
2005-06-24	0	0.475	0.465	0.475	0.470	0.485	1,256,000	597,860	0.4760	0.212	0.208	0.212	0.210	0.217	2,811,345	0.2127	0.00%
2005-06-23	0	0.475	0.475	0.480	0.475	0.485	1,660,000	793,900	0.4783	0.212	0.212	0.214	0.212	0.217	3,715,631	0.2137	-2.06%
2005-06-22	0	0.485	0.475	0.485	0.470	0.485	1,212,000	581,780	0.4800	0.217	0.212	0.217	0.210	0.217	2,712,858	0.2145	1.04%
2005-06-21	0	0.480	0.465	0.480	0.460	0.480	1,284,000	605,040	0.4712	0.214	0.208	0.214	0.206	0.214	2,874,018	0.2105	1.05%
2005-06-20	0	0.475	0.475	0.485	0.475	0.485	2,152,000	1,027,720	0.4776	0.212	0.212	0.217	0.212	0.217	4,816,890	0.2134	-3.06%
2005-06-17	0	0.490	0.480	0.490	0.475	0.500	4,496,000	2,191,320	0.4874	0.219	0.214	0.219	0.212	0.223	10,063,540	0.2177	-3.92%
2005-06-16	0	0.510	0.500	0.510	0.500	0.550	15,724,000	8,146,200	0.5181	0.228	0.223	0.228	0.223	0.246	35,195,528	0.2315

---

Copyright & disclaimer, Privacy policy

Back to top

---