Prices and Webb-site Total Returns

China Boton Group Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03318	2005-12-09			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	1.750	1.700	1.750	1.690	1.750	10,000	17,260	1.7260	1.750	1.700	1.750	1.690	1.750	10,000	1.7260	2.94%
2026-02-03	0	1.700	1.700	1.710	1.680	1.710	474,000	806,080	1.7006	1.700	1.700	1.710	1.680	1.710	474,000	1.7006	-2.86%
2026-02-02	0	1.750	1.700	1.800	-	-	0	0	-	1.750	1.700	1.800	-	-	0	-	-2.78%
2026-01-30	0	1.800	1.700	1.800	1.700	1.800	232,000	399,700	1.7228	1.800	1.700	1.800	1.700	1.800	232,000	1.7228	4.65%
2026-01-29	0	1.720	1.720	1.750	1.680	1.750	188,000	320,380	1.7041	1.720	1.720	1.750	1.680	1.750	188,000	1.7041	-1.71%
2026-01-28	0	1.750	1.750	1.800	1.750	1.830	376,000	669,100	1.7795	1.750	1.750	1.800	1.750	1.830	376,000	1.7795	-3.31%
2026-01-27	0	1.810	1.750	1.810	1.750	1.820	104,000	187,160	1.7996	1.810	1.750	1.810	1.750	1.820	104,000	1.7996	-2.69%
2026-01-26	0	1.860	1.730	1.860	1.710	1.860	304,000	524,180	1.7243	1.860	1.730	1.860	1.710	1.860	304,000	1.7243	8.14%
2026-01-23	0	1.720	1.700	1.740	1.700	1.740	70,000	121,080	1.7297	1.720	1.700	1.740	1.700	1.740	70,000	1.7297	1.18%
2026-01-22	0	1.700	1.700	1.730	1.660	1.750	362,150	612,805	1.6921	1.700	1.700	1.730	1.660	1.750	362,150	1.6921	-1.16%
2026-01-21	0	1.720	1.680	1.720	1.720	1.780	240,000	424,880	1.7703	1.720	1.680	1.720	1.720	1.780	240,000	1.7703	-3.37%
2026-01-20	0	1.780	1.770	1.780	1.700	1.900	790,000	1,439,840	1.8226	1.780	1.770	1.780	1.700	1.900	790,000	1.8226	4.71%
2026-01-19	0	1.700	1.680	1.750	1.680	1.750	350,000	596,580	1.7045	1.700	1.680	1.750	1.680	1.750	350,000	1.7045	2.41%
2026-01-16	0	1.660	1.660	1.700	1.660	1.710	152,000	254,820	1.6764	1.660	1.660	1.700	1.660	1.710	152,000	1.6764	0.00%
2026-01-15	0	1.660	1.660	1.690	1.660	1.740	646,000	1,086,000	1.6811	1.660	1.660	1.690	1.660	1.740	646,000	1.6811	-2.92%
2026-01-14	0	1.710	1.680	1.720	1.680	1.710	236,000	403,140	1.7082	1.710	1.680	1.720	1.680	1.710	236,000	1.7082	0.00%
2026-01-13	0	1.710	1.710	1.730	1.710	1.750	176,000	303,180	1.7226	1.710	1.710	1.730	1.710	1.750	176,000	1.7226	1.18%
2026-01-09	0	1.690	1.650	1.690	1.630	1.720	128,000	216,320	1.6900	1.690	1.650	1.690	1.630	1.720	128,000	1.6900	1.81%
2026-01-08	0	1.660	1.660	1.680	1.660	1.710	238,000	399,160	1.6771	1.660	1.660	1.680	1.660	1.710	238,000	1.6771	-1.78%
2026-01-07	0	1.690	1.690	1.710	1.690	1.780	660,000	1,136,440	1.7219	1.690	1.690	1.710	1.690	1.780	660,000	1.7219	-2.31%
2026-01-06	0	1.730	1.730	1.800	1.620	1.740	524,000	885,020	1.6890	1.730	1.730	1.800	1.620	1.740	524,000	1.6890	-2.26%
2026-01-05	0	1.770	1.760	1.770	1.730	1.780	266,000	464,920	1.7478	1.770	1.760	1.770	1.730	1.780	266,000	1.7478	2.31%
2025-12-31	0	1.730	1.720	1.820	1.720	1.770	164,000	285,400	1.7402	1.730	1.720	1.820	1.720	1.770	164,000	1.7402	-2.26%
2025-12-30	0	1.770	1.760	1.770	1.760	1.820	420,000	758,160	1.8051	1.770	1.760	1.770	1.760	1.820	420,000	1.8051	0.57%
2025-12-29	0	1.760	1.760	1.790	1.720	1.800	325,046	564,948	1.7381	1.760	1.760	1.790	1.720	1.800	325,046	1.7381	0.57%
2025-12-24	0	1.750	1.740	1.750	1.750	1.770	172,000	302,640	1.7595	1.750	1.740	1.750	1.750	1.770	172,000	1.7595	0.00%
2025-12-23	0	1.750	1.730	1.770	1.740	1.820	150,000	263,700	1.7580	1.750	1.730	1.770	1.740	1.820	150,000	1.7580	0.00%
2025-12-22	0	1.750	1.750	1.780	1.740	1.820	198,000	348,160	1.7584	1.750	1.750	1.780	1.740	1.820	198,000	1.7584	-4.37%
2025-12-19	0	1.830	1.830	1.850	1.830	1.900	400,000	735,820	1.8396	1.830	1.830	1.850	1.830	1.900	400,000	1.8396	-3.17%
2025-12-18	0	1.890	1.840	1.910	1.820	1.890	478,000	886,540	1.8547	1.890	1.840	1.910	1.820	1.890	478,000	1.8547	0.00%
2025-12-17	0	1.890	1.770	1.900	1.690	1.900	818,000	1,480,880	1.8104	1.890	1.770	1.900	1.690	1.900	818,000	1.8104	6.78%
2025-12-16	0	1.770	1.750	1.800	1.720	1.830	610,000	1,070,780	1.7554	1.770	1.750	1.800	1.720	1.830	610,000	1.7554	-4.32%
2025-12-15	0	1.850	1.840	1.850	1.840	1.870	60,000	110,620	1.8437	1.850	1.840	1.850	1.840	1.870	60,000	1.8437	-1.60%
2025-12-12	0	1.880	1.840	1.880	1.810	1.940	586,000	1,091,820	1.8632	1.880	1.840	1.880	1.810	1.940	586,000	1.8632	-1.05%
2025-12-11	0	1.900	1.880	1.900	1.840	2.100	1,706,000	3,358,960	1.9689	1.900	1.880	1.900	1.840	2.100	1,706,000	1.9689	-9.09%
2025-12-10	0	2.090	2.090	2.100	2.000	2.800	11,553,000	24,961,320	2.1606	2.090	2.090	2.100	2.000	2.800	11,553,000	2.1606	16.11%
2025-12-09	1	-	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2025-12-08	1	-	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2025-12-05	0	1.800	1.800	1.850	1.780	1.840	52,000	94,360	1.8146	1.800	1.800	1.850	1.780	1.840	52,000	1.8146	0.00%
2025-12-04	0	1.800	1.780	1.800	1.800	1.800	168,000	302,400	1.8000	1.800	1.780	1.800	1.800	1.800	168,000	1.8000	1.12%
2025-12-03	0	1.780	1.710	1.800	1.780	1.780	4,000	7,120	1.7800	1.780	1.710	1.800	1.780	1.780	4,000	1.7800	0.00%
2025-12-02	0	1.780	1.750	1.780	1.700	1.780	520,000	925,440	1.7797	1.780	1.750	1.780	1.700	1.780	520,000	1.7797	0.00%
2025-12-01	0	1.780	1.690	1.780	1.780	1.780	50,000	89,000	1.7800	1.780	1.690	1.780	1.780	1.780	50,000	1.7800	0.00%
2025-11-28	0	1.780	1.690	1.790	1.780	1.780	6,000	10,680	1.7800	1.780	1.690	1.790	1.780	1.780	6,000	1.7800	-0.56%
2025-11-27	0	1.790	1.690	1.800	-	-	0	0	-	1.790	1.690	1.800	-	-	0	-	0.00%
2025-11-26	0	1.790	1.690	1.790	1.760	1.790	6,000	10,620	1.7700	1.790	1.690	1.790	1.760	1.790	6,000	1.7700	1.70%
2025-11-25	0	1.760	1.690	1.800	-	-	0	0	-	1.760	1.690	1.800	-	-	0	-	0.00%
2025-11-24	0	1.760	1.690	1.770	1.720	1.760	98,000	169,520	1.7298	1.760	1.690	1.770	1.720	1.760	98,000	1.7298	2.33%
2025-11-21	0	1.720	1.690	1.800	1.690	1.720	10,000	16,960	1.6960	1.720	1.690	1.800	1.690	1.720	10,000	1.6960	1.78%
2025-11-20	0	1.690	1.690	1.740	1.690	1.700	26,000	43,980	1.6915	1.690	1.690	1.740	1.690	1.700	26,000	1.6915	0.00%
2025-11-19	0	1.690	1.690	1.740	1.690	1.710	28,000	47,520	1.6971	1.690	1.690	1.740	1.690	1.710	28,000	1.6971	-1.17%
2025-11-18	0	1.710	1.710	1.840	1.710	1.710	2,000	3,420	1.7100	1.710	1.710	1.840	1.710	1.710	2,000	1.7100	0.00%
2025-11-17	0	1.710	1.710	1.800	1.710	1.730	44,000	75,860	1.7241	1.710	1.710	1.800	1.710	1.730	44,000	1.7241	0.00%
2025-11-14	0	1.710	1.710	1.730	1.710	1.710	2,000	3,420	1.7100	1.710	1.710	1.730	1.710	1.710	2,000	1.7100	-1.72%
2025-11-13	0	1.740	1.710	1.760	1.750	1.750	6,000	10,460	1.7433	1.740	1.710	1.760	1.750	1.750	6,000	1.7433	0.58%
2025-11-12	0	1.730	1.710	1.740	1.730	1.730	28,000	48,440	1.7300	1.730	1.710	1.740	1.730	1.730	28,000	1.7300	0.00%
2025-11-11	0	1.730	1.730	1.750	1.720	1.740	50,000	86,160	1.7232	1.730	1.730	1.750	1.720	1.740	50,000	1.7232	-0.57%
2025-11-10	0	1.740	1.740	1.780	1.740	1.740	104,000	182,000	1.7500	1.740	1.740	1.780	1.740	1.740	104,000	1.7500	-2.25%
2025-11-07	0	1.780	1.710	1.780	-	-	0	0	-	1.780	1.710	1.780	-	-	0	-	0.00%
2025-11-06	0	1.780	1.710	1.800	1.780	1.780	10,000	17,800	1.7800	1.780	1.710	1.800	1.780	1.780	10,000	1.7800	0.00%
2025-11-05	0	1.780	1.710	1.790	1.740	1.790	46,000	80,540	1.7509	1.780	1.710	1.790	1.740	1.790	46,000	1.7509	2.30%
2025-11-04	0	1.740	1.710	1.740	1.760	1.770	58,000	102,460	1.7666	1.740	1.710	1.740	1.760	1.770	58,000	1.7666	-0.57%
2025-11-03	0	1.750	1.730	1.750	1.750	1.790	16,000	28,080	1.7550	1.750	1.730	1.750	1.750	1.790	16,000	1.7550	-3.85%
2025-10-31	0	1.820	1.750	1.830	1.740	1.990	246,000	441,780	1.7959	1.820	1.750	1.830	1.740	1.990	246,000	1.7959	1.68%
2025-10-30	0	1.790	1.740	1.800	1.790	1.820	54,000	96,900	1.7944	1.790	1.740	1.800	1.790	1.820	54,000	1.7944	-1.65%
2025-10-28	0	1.820	1.800	1.820	1.820	1.850	14,000	25,780	1.8414	1.820	1.800	1.820	1.820	1.850	14,000	1.8414	-1.62%
2025-10-27	0	1.850	1.830	1.850	1.850	1.860	44,000	81,660	1.8559	1.850	1.830	1.850	1.850	1.860	44,000	1.8559	0.00%
2025-10-24	0	1.850	1.850	1.860	1.850	2.070	70,000	131,280	1.8754	1.850	1.850	1.860	1.850	2.070	70,000	1.8754	0.00%
2025-10-23	0	1.850	1.800	1.950	-	-	0	0	-	1.850	1.800	1.950	-	-	0	-	0.00%
2025-10-22	0	1.850	1.820	1.940	1.830	1.950	112,000	208,520	1.8618	1.850	1.820	1.940	1.830	1.950	112,000	1.8618	-0.54%
2025-10-21	0	1.860	1.820	1.850	1.850	1.860	76,000	140,840	1.8532	1.860	1.820	1.850	1.850	1.860	76,000	1.8532	0.00%
2025-10-20	0	1.860	1.800	1.880	1.750	1.860	190,000	340,600	1.7926	1.860	1.800	1.880	1.750	1.860	190,000	1.7926	5.08%
2025-10-17	0	1.770	1.740	1.770	1.740	1.820	98,000	174,700	1.7827	1.770	1.740	1.770	1.740	1.820	98,000	1.7827	-4.32%
2025-10-16	0	1.850	1.820	1.850	1.860	1.890	54,000	100,620	1.8633	1.850	1.820	1.850	1.860	1.890	54,000	1.8633	-0.54%
2025-10-15	0	1.860	1.820	1.860	1.780	1.930	138,000	250,960	1.8186	1.860	1.820	1.860	1.780	1.930	138,000	1.8186	1.64%
2025-10-14	0	1.830	1.810	1.830	1.820	1.890	24,000	44,040	1.8350	1.830	1.810	1.830	1.820	1.890	24,000	1.8350	-1.08%
2025-10-13	0	1.850	1.830	1.840	1.830	1.950	208,000	382,520	1.8390	1.850	1.830	1.840	1.830	1.950	208,000	1.8390	-1.60%
2025-10-10	0	1.880	1.820	1.900	1.800	1.900	354,000	662,320	1.8710	1.880	1.820	1.900	1.800	1.900	354,000	1.8710	0.00%
2025-10-09	0	1.880	1.820	1.890	1.800	1.940	422,000	787,160	1.8653	1.880	1.820	1.890	1.800	1.940	422,000	1.8653	-4.08%
2025-10-08	0	1.960	1.900	1.960	1.920	1.960	84,000	163,120	1.9419	1.960	1.900	1.960	1.920	1.960	84,000	1.9419	0.51%
2025-10-06	0	1.950	1.900	1.960	1.900	2.000	128,000	247,000	1.9297	1.950	1.900	1.960	1.900	2.000	128,000	1.9297	-2.01%
2025-10-03	0	1.990	1.870	1.990	1.940	1.990	48,000	93,680	1.9517	1.990	1.870	1.990	1.940	1.990	48,000	1.9517	3.11%
2025-10-02	0	1.930	1.870	1.920	1.900	2.020	76,000	144,980	1.9076	1.930	1.870	1.920	1.900	2.020	76,000	1.9076	0.00%
2025-09-30	0	1.930	1.900	1.920	1.910	1.930	26,000	50,000	1.9231	1.930	1.900	1.920	1.910	1.930	26,000	1.9231	1.05%
2025-09-29	0	1.910	1.850	1.910	1.830	2.050	146,000	275,960	1.8901	1.910	1.850	1.910	1.830	2.050	146,000	1.8901	-3.05%
2025-09-26	0	1.970	1.870	2.030	1.970	2.090	10,000	20,220	2.0220	1.970	1.870	2.030	1.970	2.090	10,000	2.0220	0.51%
2025-09-25	0	1.960	1.870	1.960	-	-	0	0	-	1.960	1.870	1.960	-	-	0	-	-0.51%
2025-09-24	0	1.970	1.870	1.970	1.920	1.970	38,000	74,120	1.9505	1.970	1.870	1.970	1.920	1.970	38,000	1.9505	-0.51%
2025-09-23	0	1.980	1.870	1.980	1.970	2.000	24,000	47,360	1.9733	1.980	1.870	1.980	1.970	2.000	24,000	1.9733	0.51%
2025-09-22	0	1.970	1.870	1.970	1.970	1.980	4,000	7,900	1.9750	1.970	1.870	1.970	1.970	1.980	4,000	1.9750	-0.51%
2025-09-19	0	1.980	1.940	1.980	1.970	1.980	12,000	23,700	1.9750	1.980	1.940	1.980	1.970	1.980	12,000	1.9750	1.02%
2025-09-18	0	1.960	1.890	1.960	1.950	1.980	112,000	219,520	1.9600	1.960	1.890	1.960	1.950	1.980	112,000	1.9600	2.08%
2025-09-17	0	1.920	1.910	1.920	1.920	1.920	348,000	667,760	1.9189	1.920	1.910	1.920	1.920	1.920	348,000	1.9189	0.00%
2025-09-16	0	1.920	1.870	1.920	1.870	1.920	312,000	596,760	1.9127	1.920	1.870	1.920	1.870	1.920	312,000	1.9127	1.59%
2025-09-15	0	1.890	1.860	1.900	1.870	1.920	193,185	364,172	1.8851	1.890	1.860	1.900	1.870	1.920	193,185	1.8851	-0.53%
2025-09-12	0	1.900	1.870	1.910	1.870	1.920	620,000	1,185,960	1.9128	1.900	1.870	1.910	1.870	1.920	620,000	1.9128	1.06%
2025-09-11	0	1.880	1.880	1.900	1.880	1.940	474,000	901,840	1.9026	1.880	1.880	1.900	1.880	1.940	474,000	1.9026	-3.59%
2025-09-10	0	1.950	1.900	1.930	1.910	1.970	54,000	104,600	1.9370	1.950	1.900	1.930	1.910	1.970	54,000	1.9370	-0.51%
2025-09-09	0	1.960	1.910	1.940	1.890	1.980	162,000	311,580	1.9233	1.960	1.910	1.940	1.890	1.980	162,000	1.9233	-1.01%
2025-09-08	0	1.980	1.900	1.970	1.920	1.990	186,000	365,580	1.9655	1.980	1.900	1.970	1.920	1.990	186,000	1.9655	2.06%
2025-09-05	0	1.940	1.900	1.940	1.900	1.970	80,000	154,820	1.9353	1.940	1.900	1.940	1.900	1.970	80,000	1.9353	-2.02%
2025-09-04	0	1.980	1.900	1.980	-	-	0	0	-	1.980	1.900	1.980	-	-	0	-	-0.50%
2025-09-03	0	1.990	1.950	1.990	1.970	1.990	154,000	305,820	1.9858	1.990	1.950	1.990	1.970	1.990	154,000	1.9858	1.53%
2025-09-02	0	1.960	1.920	1.940	1.920	1.960	36,000	69,900	1.9417	1.960	1.920	1.940	1.920	1.960	36,000	1.9417	-1.01%
2025-09-01	0	1.980	1.920	1.980	1.890	1.980	200,000	388,540	1.9427	1.980	1.920	1.980	1.890	1.980	200,000	1.9427	0.51%
2025-08-29	0	1.970	1.940	1.950	1.940	2.000	285,217	559,028	1.9600	1.970	1.940	1.950	1.940	2.000	285,217	1.9600	0.51%
2025-08-28	0	1.960	1.910	1.960	1.960	2.060	194,092	383,820	1.9775	1.960	1.910	1.960	1.960	2.060	194,092	1.9775	-1.01%
2025-08-27	0	1.980	1.980	2.000	1.980	2.050	104,000	207,300	1.9933	1.980	1.980	2.000	1.980	2.050	104,000	1.9933	-0.50%
2025-08-26	0	1.990	1.990	2.030	1.980	2.080	62,000	125,740	2.0281	1.990	1.990	2.030	1.980	2.080	62,000	2.0281	-3.40%
2025-08-25	0	2.060	2.050	2.060	1.910	2.070	514,370	1,030,786	2.0040	2.060	2.050	2.060	1.910	2.070	514,370	2.0040	3.52%
2025-08-22	0	1.990	1.960	1.970	1.970	2.000	138,000	274,540	1.9894	1.990	1.960	1.970	1.970	2.000	138,000	1.9894	0.00%
2025-08-21	0	1.990	1.950	1.970	1.950	2.050	148,000	295,080	1.9938	1.990	1.950	1.970	1.950	2.050	148,000	1.9938	-1.00%
2025-08-20	0	2.010	1.980	2.010	2.010	2.100	142,000	286,500	2.0176	2.010	1.980	2.010	2.010	2.100	142,000	2.0176	0.00%
2025-08-19	0	2.010	2.010	2.050	2.000	2.120	340,000	706,880	2.0791	2.010	2.010	2.050	2.000	2.120	340,000	2.0791	-2.90%
2025-08-18	0	2.070	1.990	2.090	1.950	2.080	200,000	398,680	1.9934	2.070	1.990	2.090	1.950	2.080	200,000	1.9934	4.02%
2025-08-15	0	1.990	1.950	1.990	1.960	2.000	236,000	465,700	1.9733	1.990	1.950	1.990	1.960	2.000	236,000	1.9733	-0.50%
2025-08-14	0	2.000	1.980	2.000	1.980	2.010	246,000	491,260	1.9970	2.000	1.980	2.000	1.980	2.010	246,000	1.9970	-2.44%
2025-08-13	0	2.050	1.990	2.040	2.000	2.130	180,914	364,891	2.0169	2.050	1.990	2.040	2.000	2.130	180,914	2.0169	0.00%
2025-08-12	0	2.050	2.020	2.060	2.010	2.130	46,000	94,280	2.0496	2.050	2.020	2.060	2.010	2.130	46,000	2.0496	0.49%
2025-08-11	0	2.040	2.030	2.040	2.020	2.060	64,000	130,940	2.0459	2.040	2.030	2.040	2.020	2.060	64,000	2.0459	-0.97%
2025-08-08	0	2.060	2.050	2.060	2.050	2.130	108,185	223,093	2.0621	2.060	2.050	2.060	2.050	2.130	108,185	2.0621	-1.90%
2025-08-07	0	2.100	2.060	2.100	2.000	2.150	150,000	312,920	2.0861	2.100	2.060	2.100	2.000	2.150	150,000	2.0861	-1.41%
2025-08-06	0	2.130	2.050	2.130	2.010	2.150	158,000	322,740	2.0427	2.130	2.050	2.130	2.010	2.150	158,000	2.0427	3.90%
2025-08-05	0	2.050	2.020	2.050	2.000	2.050	102,000	207,180	2.0312	2.050	2.020	2.050	2.000	2.050	102,000	2.0312	1.49%
2025-08-04	0	2.020	2.000	2.020	1.970	2.030	122,000	243,700	1.9975	2.020	2.000	2.020	1.970	2.030	122,000	1.9975	1.00%
2025-08-01	0	2.000	1.970	2.000	1.930	2.020	314,058	625,910	1.9930	2.000	1.970	2.000	1.930	2.020	314,058	1.9930	4.17%
2025-07-31	0	1.920	1.920	2.040	1.920	2.060	92,000	181,460	1.9724	1.920	1.920	2.040	1.920	2.060	92,000	1.9724	-4.00%
2025-07-30	0	2.000	2.000	2.050	1.950	2.080	78,000	154,780	1.9844	2.000	2.000	2.050	1.950	2.080	78,000	1.9844	-2.44%
2025-07-29	0	2.050	2.020	2.050	2.010	2.080	112,000	228,140	2.0370	2.050	2.020	2.050	2.010	2.080	112,000	2.0370	0.00%
2025-07-28	0	2.050	2.000	2.050	1.870	2.050	408,248	825,007	2.0208	2.050	2.000	2.050	1.870	2.050	408,248	2.0208	3.54%
2025-07-25	0	1.980	1.950	2.000	1.860	2.000	416,000	819,520	1.9700	1.980	1.950	2.000	1.860	2.000	416,000	1.9700	-1.00%
2025-07-24	0	2.000	1.980	2.010	2.000	2.070	126,855	259,124	2.0427	2.000	1.980	2.010	2.000	2.070	126,855	2.0427	-2.44%
2025-07-23	0	2.050	2.030	2.060	2.000	2.080	388,000	789,600	2.0351	2.050	2.030	2.060	2.000	2.080	388,000	2.0351	0.49%
2025-07-22	0	2.040	2.000	2.070	1.980	2.040	648,000	1,298,420	2.0037	2.040	2.000	2.070	1.980	2.040	648,000	2.0037	2.51%
2025-07-21	0	1.990	1.940	1.990	1.930	2.030	370,000	734,720	1.9857	1.990	1.940	1.990	1.930	2.030	370,000	1.9857	2.58%
2025-07-18	0	1.940	1.920	1.980	1.900	1.980	268,000	520,960	1.9439	1.940	1.920	1.980	1.900	1.980	268,000	1.9439	0.00%
2025-07-17	0	1.940	1.900	1.930	1.880	1.970	155,227	298,906	1.9256	1.940	1.900	1.930	1.880	1.970	155,227	1.9256	2.11%
2025-07-16	0	1.900	1.890	1.900	1.900	1.920	232,000	442,340	1.9066	1.900	1.890	1.900	1.900	1.920	232,000	1.9066	-1.04%
2025-07-15	0	1.920	1.900	1.920	1.900	1.940	140,000	268,960	1.9211	1.920	1.900	1.920	1.900	1.940	140,000	1.9211	0.00%
2025-07-14	0	1.920	1.920	1.930	1.840	1.930	378,000	713,080	1.8865	1.920	1.920	1.930	1.840	1.930	378,000	1.8865	0.00%
2025-07-11	0	1.920	1.860	1.920	1.900	1.930	168,000	320,740	1.9092	1.920	1.860	1.920	1.900	1.930	168,000	1.9092	1.59%
2025-07-10	0	1.890	1.860	1.890	1.770	1.900	632,000	1,183,680	1.8729	1.890	1.860	1.890	1.770	1.900	632,000	1.8729	2.72%
2025-07-09	0	1.840	1.790	1.850	1.750	1.840	206,000	374,120	1.8161	1.840	1.790	1.850	1.750	1.840	206,000	1.8161	5.14%
2025-07-08	0	1.750	1.750	1.820	1.740	1.790	62,000	109,760	1.7703	1.750	1.750	1.820	1.740	1.790	62,000	1.7703	-2.23%
2025-07-07	0	1.790	1.760	1.790	1.780	1.790	266,000	473,840	1.7814	1.790	1.760	1.790	1.780	1.790	266,000	1.7814	0.56%
2025-07-04	0	1.780	1.780	1.790	1.780	1.810	52,000	93,040	1.7892	1.780	1.780	1.790	1.780	1.810	52,000	1.7892	-1.66%
2025-07-03	0	1.810	1.780	1.810	1.780	1.840	20,000	36,020	1.8010	1.810	1.780	1.810	1.780	1.840	20,000	1.8010	1.69%
2025-07-02	0	1.780	1.790	1.820	1.780	1.810	490,000	882,060	1.8001	1.780	1.790	1.820	1.780	1.810	490,000	1.8001	2.30%
2025-06-30	0	1.740	1.740	1.820	1.670	1.790	354,000	615,780	1.7395	1.740	1.740	1.820	1.670	1.790	354,000	1.7395	5.45%
2025-06-27	0	1.650	1.610	1.660	1.540	1.650	216,000	346,940	1.6062	1.650	1.610	1.660	1.540	1.650	216,000	1.6062	3.12%
2025-06-26	0	1.600	1.600	1.620	1.560	1.700	342,000	551,680	1.6131	1.600	1.600	1.620	1.560	1.700	342,000	1.6131	-4.19%
2025-06-25	0	1.670	1.660	1.760	1.640	1.710	140,000	233,160	1.6654	1.670	1.660	1.760	1.640	1.710	140,000	1.6654	0.00%
2025-06-24	0	1.670	1.650	1.680	1.660	1.720	102,000	171,860	1.6849	1.670	1.650	1.680	1.660	1.720	102,000	1.6849	0.60%
2025-06-23	0	1.660	1.660	1.730	1.660	1.730	20,000	33,540	1.6770	1.660	1.660	1.730	1.660	1.730	20,000	1.6770	-2.35%
2025-06-20	0	1.700	1.700	1.740	1.690	1.700	64,000	108,760	1.6994	1.700	1.700	1.740	1.690	1.700	64,000	1.6994	0.59%
2025-06-19	0	1.690	1.690	1.720	1.690	1.790	154,000	263,480	1.7109	1.690	1.690	1.720	1.690	1.790	154,000	1.7109	-2.31%
2025-06-18	0	1.730	1.730	1.760	1.730	1.870	310,000	550,200	1.7748	1.730	1.730	1.760	1.730	1.870	310,000	1.7748	-6.49%
2025-06-17	0	1.850	1.790	1.860	1.770	1.870	204,000	371,460	1.8209	1.850	1.790	1.860	1.770	1.870	204,000	1.8209	-1.07%
2025-06-16	0	1.870	1.750	1.870	1.760	1.880	828,000	1,510,820	1.8247	1.870	1.750	1.870	1.760	1.880	828,000	1.8247	4.47%
2025-06-13	0	1.790	1.720	1.790	1.690	1.830	460,000	812,800	1.7670	1.790	1.720	1.790	1.690	1.830	460,000	1.7670	5.92%
2025-06-12	0	1.690	1.690	1.700	1.660	1.700	32,000	54,160	1.6925	1.690	1.690	1.700	1.660	1.700	32,000	1.6925	-0.59%
2025-06-11	0	1.700	1.700	1.710	1.660	1.730	234,000	394,840	1.6874	1.700	1.700	1.710	1.660	1.730	234,000	1.6874	-1.73%
2025-06-10	0	1.730	1.680	1.730	1.650	1.740	100,000	169,460	1.6946	1.730	1.680	1.730	1.650	1.740	100,000	1.6946	1.17%
2025-06-09	0	1.710	1.700	1.740	1.680	1.790	222,000	382,920	1.7249	1.710	1.700	1.740	1.680	1.790	222,000	1.7249	-3.39%
2025-06-06	0	1.770	1.770	1.780	1.690	1.870	474,000	821,420	1.7330	1.770	1.770	1.780	1.690	1.870	474,000	1.7330	-2.75%
2025-06-05	0	1.820	1.800	1.820	1.660	1.940	3,074,000	5,588,080	1.8179	1.820	1.800	1.820	1.660	1.940	3,074,000	1.8179	11.66%
2025-06-04	0	1.630	1.630	1.650	1.550	1.670	388,000	624,120	1.6086	1.630	1.630	1.650	1.550	1.670	388,000	1.6086	5.84%
2025-06-03	0	1.540	1.530	1.570	1.540	1.620	132,000	204,360	1.5482	1.540	1.530	1.570	1.540	1.620	132,000	1.5482	-1.91%
2025-06-02	0	1.570	1.530	1.570	1.540	1.570	158,000	245,120	1.5514	1.570	1.530	1.570	1.540	1.570	158,000	1.5514	0.00%
2025-05-30	0	1.570	1.560	1.600	1.570	1.570	22,000	34,540	1.5700	1.570	1.560	1.600	1.570	1.570	22,000	1.5700	0.00%
2025-05-29	0	1.570	1.530	1.600	-	-	0	0	-	1.570	1.530	1.600	-	-	0	-	0.00%
2025-05-28	0	1.570	1.540	1.580	1.530	1.570	14,000	21,900	1.5643	1.570	1.540	1.580	1.530	1.570	14,000	1.5643	0.00%
2025-05-27	0	1.570	1.530	1.580	1.520	1.570	58,000	89,180	1.5376	1.570	1.530	1.580	1.520	1.570	58,000	1.5376	-0.63%
2025-05-26	0	1.580	1.570	1.580	1.540	1.580	66,000	102,460	1.5524	1.580	1.570	1.580	1.540	1.580	66,000	1.5524	-0.63%
2025-05-23	0	1.590	1.550	1.620	1.590	1.600	88,000	140,180	1.5930	1.590	1.550	1.620	1.590	1.600	88,000	1.5930	1.92%
2025-05-22	0	1.560	1.550	1.560	1.550	1.580	116,000	180,720	1.5579	1.560	1.550	1.560	1.550	1.580	116,000	1.5579	-0.64%
2025-05-21	0	1.570	1.570	1.580	1.560	1.600	96,494	152,320	1.5785	1.570	1.570	1.580	1.560	1.600	96,494	1.5785	-1.26%
2025-05-20	0	1.590	1.570	1.600	1.570	1.590	160,000	252,900	1.5806	1.590	1.570	1.600	1.570	1.590	160,000	1.5806	-0.62%
2025-05-19	0	1.600	1.580	1.650	1.570	1.630	62,000	99,280	1.6013	1.600	1.580	1.650	1.570	1.630	62,000	1.6013	0.63%
2025-05-16	0	1.590	1.580	1.660	-	-	0	0	-	1.590	1.580	1.660	-	-	0	-	0.00%
2025-05-15	0	1.590	1.590	1.630	1.570	1.580	70,000	110,220	1.5746	1.590	1.590	1.630	1.570	1.580	70,000	1.5746	-1.85%
2025-05-14	0	1.620	1.620	1.630	1.540	1.670	208,000	330,860	1.5907	1.620	1.620	1.630	1.540	1.670	208,000	1.5907	1.89%
2025-05-13	0	1.590	1.580	1.590	1.590	1.690	189,658	303,086	1.5981	1.590	1.580	1.590	1.590	1.690	189,658	1.5981	-0.62%
2025-05-12	0	1.600	1.600	1.660	1.590	1.650	162,000	265,300	1.6377	1.600	1.600	1.660	1.590	1.650	162,000	1.6377	-3.03%
2025-05-09	0	1.650	1.590	1.660	1.640	1.670	54,000	88,900	1.6463	1.650	1.590	1.660	1.640	1.670	54,000	1.6463	1.85%
2025-05-08	0	1.620	1.600	1.650	-	-	60,000	96,000	1.6000	1.620	1.600	1.650	-	-	60,000	1.6000	0.00%
2025-05-07	0	1.620	1.550	1.650	-	-	26,000	40,560	1.5600	1.620	1.550	1.650	-	-	26,000	1.5600	0.00%
2025-05-06	0	1.620	1.580	1.660	1.610	1.620	32,000	51,640	1.6138	1.620	1.580	1.660	1.610	1.620	32,000	1.6138	1.25%
2025-05-02	0	1.600	1.600	1.660	1.620	1.620	30,000	48,480	1.6160	1.600	1.600	1.660	1.620	1.620	30,000	1.6160	-0.62%
2025-04-30	0	1.610	1.610	1.640	1.610	1.630	198,000	321,500	1.6237	1.610	1.610	1.640	1.610	1.630	198,000	1.6237	-2.42%
2025-04-29	0	1.650	1.630	1.650	1.610	1.680	248,000	410,380	1.6548	1.650	1.630	1.650	1.610	1.680	248,000	1.6548	5.10%
2025-04-28	0	1.570	1.570	1.620	1.520	1.620	152,000	241,420	1.5883	1.570	1.570	1.620	1.520	1.620	152,000	1.5883	-3.09%
2025-04-25	0	1.620	1.600	1.620	1.510	1.630	116,000	180,740	1.5581	1.620	1.600	1.620	1.510	1.630	116,000	1.5581	4.52%
2025-04-24	0	1.550	1.550	1.630	1.550	1.550	276,000	440,600	1.5964	1.550	1.550	1.630	1.550	1.550	276,000	1.5964	-1.27%
2025-04-23	0	1.570	1.560	1.570	1.560	1.570	18,000	28,120	1.5622	1.570	1.560	1.570	1.560	1.570	18,000	1.5622	1.29%
2025-04-22	0	1.550	1.550	1.620	1.550	1.560	50,000	77,920	1.5584	1.550	1.550	1.620	1.550	1.560	50,000	1.5584	0.00%
2025-04-17	0	1.550	1.550	1.610	1.550	1.620	6,000	9,540	1.5900	1.550	1.550	1.610	1.550	1.620	6,000	1.5900	0.00%
2025-04-16	0	1.550	1.550	1.590	1.460	1.640	194,000	307,000	1.5825	1.550	1.550	1.590	1.460	1.640	194,000	1.5825	-0.64%
2025-04-15	0	1.560	1.560	1.620	1.550	1.690	32,000	50,080	1.5650	1.560	1.560	1.620	1.550	1.690	32,000	1.5650	0.65%
2025-04-14	0	1.550	1.550	1.560	1.550	1.560	46,000	71,440	1.5530	1.550	1.550	1.560	1.550	1.560	46,000	1.5530	-0.64%
2025-04-11	0	1.560	1.350	1.590	1.560	1.570	84,000	131,080	1.5605	1.560	1.350	1.590	1.560	1.570	84,000	1.5605	1.96%
2025-04-10	0	1.530	1.420	1.530	1.330	1.580	49,350	69,035	1.3989	1.530	1.420	1.530	1.330	1.580	49,350	1.3989	4.08%
2025-04-09	0	1.470	1.390	1.580	1.380	1.470	112,000	158,480	1.4150	1.470	1.390	1.580	1.380	1.470	112,000	1.4150	3.52%
2025-04-08	0	1.420	1.360	1.420	1.360	1.440	30,000	42,540	1.4180	1.420	1.360	1.420	1.360	1.440	30,000	1.4180	2.90%
2025-04-07	0	1.380	1.380	1.480	1.380	1.600	350,000	503,940	1.4398	1.380	1.380	1.480	1.380	1.600	350,000	1.4398	-15.85%
2025-04-03	0	1.640	1.640	1.670	1.620	1.690	376,000	620,280	1.6497	1.640	1.640	1.670	1.620	1.690	376,000	1.6497	-5.20%
2025-04-02	0	1.730	1.700	1.760	1.700	1.730	230,000	396,600	1.7243	1.730	1.700	1.760	1.700	1.730	230,000	1.7243	4.22%
2025-04-01	0	1.660	1.660	1.700	1.660	1.700	152,000	254,920	1.6771	1.660	1.660	1.700	1.660	1.700	152,000	1.6771	0.00%
2025-03-31	0	1.660	1.660	1.730	1.630	1.780	232,000	396,040	1.7071	1.660	1.660	1.730	1.630	1.780	232,000	1.7071	-3.49%
2025-03-28	0	1.720	1.660	1.720	1.630	1.790	492,000	823,540	1.6739	1.720	1.660	1.720	1.630	1.790	492,000	1.6739	0.00%
2025-03-27	0	1.720	1.710	1.730	1.630	1.980	1,168,000	2,078,860	1.7798	1.720	1.710	1.730	1.630	1.980	1,168,000	1.7798	5.52%
2025-03-26	0	1.630	1.620	1.640	1.630	1.630	60,000	97,800	1.6300	1.630	1.620	1.640	1.630	1.630	60,000	1.6300	0.62%
2025-03-25	0	1.620	1.610	1.620	1.610	1.660	302,000	493,040	1.6326	1.620	1.610	1.620	1.610	1.660	302,000	1.6326	-1.82%
2025-03-24	0	1.650	1.650	1.690	1.640	1.690	218,000	360,920	1.6556	1.650	1.650	1.690	1.640	1.690	218,000	1.6556	-1.79%
2025-03-21	0	1.680	1.670	1.690	1.680	1.740	96,000	162,940	1.6973	1.680	1.670	1.690	1.680	1.740	96,000	1.6973	-4.00%
2025-03-20	0	1.750	1.750	1.780	1.720	1.830	598,000	1,054,380	1.7632	1.750	1.750	1.780	1.720	1.830	598,000	1.7632	5.42%
2025-03-19	0	1.660	1.660	1.670	1.610	1.710	196,000	328,820	1.6777	1.660	1.660	1.670	1.610	1.710	196,000	1.6777	0.61%
2025-03-18	0	1.650	1.650	1.690	1.650	1.740	78,000	129,580	1.6613	1.650	1.650	1.690	1.650	1.740	78,000	1.6613	-1.79%
2025-03-17	0	1.680	1.680	1.700	1.650	1.750	228,000	382,380	1.6771	1.680	1.680	1.700	1.650	1.750	228,000	1.6771	1.82%
2025-03-14	0	1.650	1.640	1.650	1.620	1.700	318,000	529,100	1.6638	1.650	1.640	1.650	1.620	1.700	318,000	1.6638	1.85%
2025-03-13	0	1.620	1.600	1.630	1.580	1.730	1,110,000	1,854,140	1.6704	1.620	1.600	1.630	1.580	1.730	1,110,000	1.6704	3.18%
2025-03-12	0	1.570	1.530	1.580	1.380	1.570	1,504,000	2,233,880	1.4853	1.570	1.530	1.580	1.380	1.570	1,504,000	1.4853	13.77%
2025-03-11	0	1.380	1.370	1.380	1.380	1.400	34,000	47,020	1.3829	1.380	1.370	1.380	1.380	1.400	34,000	1.3829	-0.72%
2025-03-10	0	1.390	1.380	1.410	1.390	1.390	26,034	36,186	1.3900	1.390	1.380	1.410	1.390	1.390	26,034	1.3900	0.00%
2025-03-07	0	1.390	1.380	1.390	1.390	1.400	58,000	80,700	1.3914	1.390	1.380	1.390	1.390	1.400	58,000	1.3914	-0.71%
2025-03-06	0	1.400	1.400	1.410	1.400	1.410	182,000	256,560	1.4097	1.400	1.400	1.410	1.400	1.410	182,000	1.4097	-0.71%
2025-03-05	0	1.410	1.390	1.410	1.400	1.410	122,000	171,080	1.4023	1.410	1.390	1.410	1.400	1.410	122,000	1.4023	0.71%
2025-03-04	0	1.400	1.400	1.410	1.380	1.410	86,000	120,280	1.3986	1.400	1.400	1.410	1.380	1.410	86,000	1.3986	-0.71%
2025-03-03	0	1.410	1.390	1.420	1.390	1.410	42,000	58,720	1.3981	1.410	1.390	1.420	1.390	1.410	42,000	1.3981	0.71%
2025-02-28	0	1.400	1.400	1.420	1.390	1.400	52,000	72,520	1.3946	1.400	1.400	1.420	1.390	1.400	52,000	1.3946	-1.41%
2025-02-27	0	1.420	1.400	1.440	1.400	1.480	146,000	207,560	1.4216	1.420	1.400	1.440	1.400	1.480	146,000	1.4216	-2.07%
2025-02-26	0	1.450	1.420	1.450	1.420	1.480	28,000	40,060	1.4307	1.450	1.420	1.450	1.420	1.480	28,000	1.4307	-2.03%
2025-02-25	0	1.480	1.430	1.480	1.480	1.490	42,000	62,180	1.4805	1.480	1.430	1.480	1.480	1.490	42,000	1.4805	-0.67%
2025-02-24	0	1.490	1.430	1.490	1.440	1.500	268,000	400,700	1.4951	1.490	1.430	1.490	1.440	1.500	268,000	1.4951	3.47%
2025-02-21	0	1.440	1.440	1.460	1.400	1.450	392,000	558,120	1.4238	1.440	1.440	1.460	1.400	1.450	392,000	1.4238	-2.04%
2025-02-20	0	1.470	1.430	1.480	1.430	1.470	184,000	263,220	1.4305	1.470	1.430	1.480	1.430	1.470	184,000	1.4305	1.38%
2025-02-19	0	1.450	1.430	1.470	1.400	1.470	230,827	330,334	1.4311	1.450	1.430	1.470	1.400	1.470	230,827	1.4311	-2.68%
2025-02-18	0	1.490	1.440	1.490	1.470	1.530	26,000	38,380	1.4762	1.490	1.440	1.490	1.470	1.530	26,000	1.4762	1.36%
2025-02-17	0	1.470	1.470	1.540	1.470	1.580	40,000	61,680	1.5420	1.470	1.470	1.540	1.470	1.580	40,000	1.5420	0.00%
2025-02-14	0	1.470	1.470	1.530	1.450	1.480	308,000	450,700	1.4633	1.470	1.470	1.530	1.450	1.480	308,000	1.4633	-0.68%
2025-02-13	0	1.480	1.470	1.480	1.480	1.480	8,000	11,840	1.4800	1.480	1.470	1.480	1.480	1.480	8,000	1.4800	0.00%
2025-02-12	0	1.480	1.470	1.480	1.400	1.480	180,000	254,780	1.4154	1.480	1.470	1.480	1.400	1.480	180,000	1.4154	2.07%
2025-02-11	0	1.450	1.420	1.550	1.400	1.440	357,288	503,344	1.4088	1.450	1.420	1.550	1.400	1.440	357,288	1.4088	0.00%
2025-02-10	0	1.450	1.410	1.520	1.450	1.450	26,000	37,680	1.4492	1.450	1.410	1.520	1.450	1.450	26,000	1.4492	0.69%
2025-02-07	0	1.440	1.420	1.530	1.430	1.480	349,000	502,850	1.4408	1.440	1.420	1.530	1.430	1.480	349,000	1.4408	0.70%
2025-02-06	0	1.430	1.430	1.460	1.430	1.430	14,000	20,020	1.4300	1.430	1.430	1.460	1.430	1.430	14,000	1.4300	-2.05%
2025-02-05	0	1.460	1.430	1.480	1.420	1.480	136,000	193,900	1.4257	1.460	1.430	1.480	1.420	1.480	136,000	1.4257	2.10%
2025-02-04	0	1.430	1.430	1.500	1.420	1.520	608,000	871,560	1.4335	1.430	1.430	1.500	1.420	1.520	608,000	1.4335	-5.92%
2025-02-03	0	1.520	1.420	1.520	-	-	0	0	-	1.520	1.420	1.520	-	-	0	-	-1.94%
2025-01-28	0	1.550	1.450	1.550	1.560	1.560	2,000	3,120	1.5600	1.550	1.450	1.550	1.560	1.560	2,000	1.5600	3.33%
2025-01-27	0	1.500	1.460	1.500	-	-	2,000	3,000	1.5000	1.500	1.460	1.500	-	-	2,000	1.5000	0.00%
2025-01-24	0	1.500	1.500	1.530	1.460	1.580	99,500	146,010	1.4674	1.500	1.500	1.530	1.460	1.580	99,500	1.4674	-1.32%
2025-01-23	0	1.520	1.450	1.580	1.490	1.520	126,000	190,300	1.5103	1.520	1.450	1.580	1.490	1.520	126,000	1.5103	5.56%
2025-01-22	0	1.440	1.420	1.510	1.440	1.450	20,000	28,900	1.4450	1.440	1.420	1.510	1.440	1.450	20,000	1.4450	-1.37%
2025-01-21	0	1.460	1.400	1.460	1.380	1.590	300,000	449,720	1.4991	1.460	1.400	1.460	1.380	1.590	300,000	1.4991	5.04%
2025-01-20	0	1.390	1.380	1.420	1.390	1.410	284,000	397,300	1.3989	1.390	1.380	1.420	1.390	1.410	284,000	1.3989	0.00%
2025-01-17	0	1.390	1.390	1.420	1.390	1.420	72,000	100,640	1.3978	1.390	1.390	1.420	1.390	1.420	72,000	1.3978	-1.42%
2025-01-16	0	1.410	1.400	1.410	1.400	1.420	112,000	157,240	1.4039	1.410	1.400	1.410	1.400	1.420	112,000	1.4039	0.71%
2025-01-15	0	1.400	1.390	1.400	1.390	1.400	54,000	75,580	1.3996	1.400	1.390	1.400	1.390	1.400	54,000	1.3996	-2.10%
2025-01-14	0	1.430	1.380	1.430	1.380	1.430	320,000	447,360	1.3980	1.430	1.380	1.430	1.380	1.430	320,000	1.3980	2.14%
2025-01-13	0	1.400	1.400	1.460	-	-	0	0	-	1.400	1.400	1.460	-	-	0	-	0.00%
2025-01-10	0	1.400	1.400	1.440	1.400	1.460	282,000	404,420	1.4341	1.400	1.400	1.440	1.400	1.460	282,000	1.4341	-2.10%
2025-01-09	0	1.430	1.430	1.480	1.430	1.490	196,000	283,440	1.4461	1.430	1.430	1.480	1.430	1.490	196,000	1.4461	-4.03%
2025-01-08	0	1.490	1.450	1.490	1.490	1.490	2,000	2,980	1.4900	1.490	1.450	1.490	1.490	1.490	2,000	1.4900	0.00%
2025-01-07	0	1.490	1.470	1.490	1.430	1.500	88,000	127,220	1.4457	1.490	1.470	1.490	1.430	1.500	88,000	1.4457	2.05%
2025-01-06	0	1.460	1.460	1.480	-	-	0	0	-	1.460	1.460	1.480	-	-	0	-	1.39%
2025-01-03	0	1.440	1.430	1.480	-	-	0	0	-	1.440	1.430	1.480	-	-	0	-	0.00%
2025-01-02	0	1.440	1.440	1.480	1.440	1.450	216,000	312,240	1.4456	1.440	1.440	1.480	1.440	1.450	216,000	1.4456	-0.69%
2024-12-31	0	1.450	1.450	1.490	1.450	1.470	82,000	119,140	1.4529	1.450	1.450	1.490	1.450	1.470	82,000	1.4529	-2.68%
2024-12-30	0	1.490	1.480	1.490	1.450	1.570	410,000	619,000	1.5098	1.490	1.480	1.490	1.450	1.570	410,000	1.5098	-5.10%
2024-12-27	0	1.570	1.560	1.630	1.570	1.570	10,000	15,700	1.5700	1.570	1.560	1.630	1.570	1.570	10,000	1.5700	0.00%
2024-12-24	0	1.570	1.550	1.630	-	-	0	0	-	1.570	1.550	1.630	-	-	0	-	0.00%
2024-12-23	0	1.570	1.550	1.590	1.570	1.570	54,000	84,780	1.5700	1.570	1.550	1.590	1.570	1.570	54,000	1.5700	-1.26%
2024-12-20	0	1.590	1.550	1.590	1.590	1.590	6,000	9,540	1.5900	1.590	1.550	1.590	1.590	1.590	6,000	1.5900	0.00%
2024-12-19	0	1.590	1.500	1.590	1.550	1.590	188,000	295,620	1.5724	1.590	1.500	1.590	1.550	1.590	188,000	1.5724	-0.62%
2024-12-18	0	1.600	1.600	1.630	1.580	1.600	452,000	721,220	1.5956	1.600	1.600	1.630	1.580	1.600	452,000	1.5956	0.63%
2024-12-17	0	1.590	1.560	1.590	1.560	1.610	108,500	169,335	1.5607	1.590	1.560	1.590	1.560	1.610	108,500	1.5607	-0.62%
2024-12-16	0	1.600	1.580	1.600	1.590	1.600	94,000	149,880	1.5945	1.600	1.580	1.600	1.590	1.600	94,000	1.5945	0.63%
2024-12-13	0	1.590	1.560	1.590	1.560	1.600	4,000	6,320	1.5800	1.590	1.560	1.590	1.560	1.600	4,000	1.5800	-0.62%
2024-12-12	0	1.600	1.570	1.600	1.550	1.690	126,000	199,220	1.5811	1.600	1.570	1.600	1.550	1.690	126,000	1.5811	1.91%
2024-12-11	0	1.570	1.570	1.630	1.500	1.570	256,000	393,840	1.5384	1.570	1.570	1.630	1.500	1.570	256,000	1.5384	-3.68%
2024-12-10	0	1.630	1.600	1.630	1.580	1.630	54,000	87,840	1.6267	1.630	1.600	1.630	1.580	1.630	54,000	1.6267	-2.40%
2024-12-09	0	1.670	1.600	1.680	1.590	1.670	154,000	246,520	1.6008	1.670	1.600	1.680	1.590	1.670	154,000	1.6008	4.37%
2024-12-06	0	1.600	1.580	1.630	1.600	1.600	375,000	599,950	1.5999	1.600	1.580	1.630	1.600	1.600	375,000	1.5999	0.00%
2024-12-05	0	1.600	1.600	1.680	1.600	1.670	20,000	32,700	1.6350	1.600	1.600	1.680	1.600	1.670	20,000	1.6350	-2.44%
2024-12-04	0	1.640	1.590	1.640	1.520	1.650	268,000	417,300	1.5571	1.640	1.590	1.640	1.520	1.650	268,000	1.5571	1.23%
2024-12-03	0	1.620	1.620	1.680	1.510	1.680	576,000	918,940	1.5954	1.620	1.620	1.680	1.510	1.680	576,000	1.5954	-3.57%
2024-12-02	0	1.680	1.600	1.690	1.680	1.680	20,000	33,600	1.6800	1.680	1.600	1.690	1.680	1.680	20,000	1.6800	5.00%
2024-11-29	0	1.600	1.580	1.680	1.600	1.730	10,000	16,680	1.6680	1.600	1.580	1.680	1.600	1.730	10,000	1.6680	-7.51%
2024-11-28	0	1.730	1.600	1.730	1.590	1.740	7,000	11,430	1.6329	1.730	1.600	1.730	1.590	1.740	7,000	1.6329	7.45%
2024-11-27	0	1.610	1.610	1.620	1.610	1.750	430,000	706,500	1.6430	1.610	1.610	1.620	1.610	1.750	430,000	1.6430	2.55%
2024-11-26	0	1.570	1.550	1.640	1.550	1.700	184,000	293,480	1.5950	1.570	1.550	1.640	1.550	1.700	184,000	1.5950	0.00%
2024-11-25	0	1.570	1.500	1.570	1.520	1.600	246,000	381,280	1.5499	1.570	1.500	1.570	1.520	1.600	246,000	1.5499	2.61%
2024-11-22	0	1.530	1.500	1.550	1.460	1.570	80,000	120,600	1.5075	1.530	1.500	1.550	1.460	1.570	80,000	1.5075	-0.65%
2024-11-21	0	1.540	1.480	1.550	1.460	1.610	696,000	1,055,780	1.5169	1.540	1.480	1.550	1.460	1.610	696,000	1.5169	-7.23%
2024-11-20	0	1.660	1.610	1.660	-	-	0	0	-	1.660	1.610	1.660	-	-	0	-	0.00%
2024-11-19	0	1.660	1.610	1.720	-	-	0	0	-	1.660	1.610	1.720	-	-	0	-	0.00%
2024-11-18	0	1.660	1.660	1.680	1.630	1.690	124,000	204,640	1.6503	1.660	1.660	1.680	1.630	1.690	124,000	1.6503	0.61%
2024-11-15	0	1.650	1.650	1.700	1.510	1.700	142,000	234,700	1.6528	1.650	1.650	1.700	1.510	1.700	142,000	1.6528	-2.94%
2024-11-14	0	1.700	1.680	1.700	1.700	1.740	26,000	44,740	1.7208	1.700	1.680	1.700	1.700	1.740	26,000	1.7208	-2.86%
2024-11-13	0	1.750	1.710	1.760	1.720	1.750	84,000	146,500	1.7440	1.750	1.710	1.760	1.720	1.750	84,000	1.7440	0.00%
2024-11-12	0	1.750	1.720	1.760	1.740	1.780	32,000	56,680	1.7713	1.750	1.720	1.760	1.740	1.780	32,000	1.7713	0.57%
2024-11-11	0	1.740	1.740	1.860	1.740	1.770	74,000	130,000	1.7568	1.740	1.740	1.860	1.740	1.770	74,000	1.7568	-5.95%
2024-11-08	0	1.850	1.720	1.850	1.850	1.860	64,000	118,440	1.8506	1.850	1.720	1.850	1.850	1.860	64,000	1.8506	3.35%
2024-11-07	0	1.790	1.710	1.800	1.790	1.800	16,000	28,660	1.7913	1.790	1.710	1.800	1.790	1.800	16,000	1.7913	-0.56%
2024-11-06	0	1.800	1.710	1.800	1.700	1.800	102,000	174,660	1.7124	1.800	1.710	1.800	1.700	1.800	102,000	1.7124	-3.74%
2024-11-05	0	1.870	1.760	1.870	1.840	1.880	6,000	11,120	1.8533	1.870	1.760	1.870	1.840	1.880	6,000	1.8533	1.63%
2024-11-04	0	1.840	1.730	1.850	1.830	1.840	10,000	18,380	1.8380	1.840	1.730	1.850	1.830	1.840	10,000	1.8380	0.00%
2024-11-01	0	1.840	1.740	1.840	1.730	1.840	32,000	56,740	1.7731	1.840	1.740	1.840	1.730	1.840	32,000	1.7731	3.37%
2024-10-31	0	1.780	1.780	1.790	1.700	1.810	122,000	214,740	1.7602	1.780	1.780	1.790	1.700	1.810	122,000	1.7602	-3.26%
2024-10-30	0	1.840	1.770	1.840	1.840	1.840	4,000	7,340	1.8350	1.840	1.770	1.840	1.840	1.840	4,000	1.8350	0.00%
2024-10-29	0	1.840	1.810	1.840	1.840	1.840	4,000	7,360	1.8400	1.840	1.810	1.840	1.840	1.840	4,000	1.8400	2.22%
2024-10-28	0	1.800	1.780	1.800	1.770	1.800	20,000	35,640	1.7820	1.800	1.780	1.800	1.770	1.800	20,000	1.7820	-3.23%
2024-10-25	0	1.860	1.810	1.890	1.760	1.860	30,000	53,240	1.7747	1.860	1.810	1.890	1.760	1.860	30,000	1.7747	-2.11%
2024-10-24	0	1.900	1.820	1.900	-	-	0	0	-	1.900	1.820	1.900	-	-	0	-	0.00%
2024-10-23	0	1.900	1.810	1.900	1.910	1.920	12,000	22,960	1.9133	1.900	1.810	1.900	1.910	1.920	12,000	1.9133	8.57%
2024-10-22	0	1.750	1.750	1.810	1.750	1.850	334,000	599,920	1.7962	1.750	1.750	1.810	1.750	1.850	334,000	1.7962	-4.37%
2024-10-21	0	1.830	1.800	1.900	1.830	1.830	12,000	21,960	1.8300	1.830	1.800	1.900	1.830	1.830	12,000	1.8300	0.00%
2024-10-18	0	1.830	1.830	1.900	1.750	1.920	52,000	92,620	1.7812	1.830	1.830	1.900	1.750	1.920	52,000	1.7812	-6.15%
2024-10-17	0	1.950	1.780	1.950	1.960	1.960	28,000	54,880	1.9600	1.950	1.780	1.950	1.960	1.960	28,000	1.9600	10.17%
2024-10-16	0	1.770	1.760	1.950	1.770	1.830	384,000	692,520	1.8034	1.770	1.760	1.950	1.770	1.830	384,000	1.8034	-7.33%
2024-10-15	0	1.910	1.830	1.950	1.910	1.910	30,000	57,300	1.9100	1.910	1.830	1.950	1.910	1.910	30,000	1.9100	-3.05%
2024-10-14	0	1.970	1.840	1.970	1.830	1.970	10,000	18,580	1.8580	1.970	1.840	1.970	1.830	1.970	10,000	1.8580	-1.01%
2024-10-10	0	1.990	1.830	1.990	1.830	2.110	40,000	74,140	1.8535	1.990	1.830	1.990	1.830	2.110	40,000	1.8535	4.74%
2024-10-09	0	1.900	1.830	1.900	1.900	1.950	134,000	258,600	1.9299	1.900	1.830	1.900	1.900	1.950	134,000	1.9299	-3.55%
2024-10-08	0	1.970	1.970	2.020	1.970	2.020	142,000	280,500	1.9754	1.970	1.970	2.020	1.970	2.020	142,000	1.9754	-2.48%
2024-10-07	0	2.020	2.020	2.030	1.950	2.040	252,000	501,760	1.9911	2.020	2.020	2.030	1.950	2.040	252,000	1.9911	1.00%
2024-10-04	0	2.000	2.000	2.030	1.950	2.120	238,000	472,480	1.9852	2.000	2.000	2.030	1.950	2.120	238,000	1.9852	-2.91%
2024-10-03	0	2.060	1.970	2.060	1.950	2.280	460,000	958,000	2.0826	2.060	1.970	2.060	1.950	2.280	460,000	2.0826	-1.90%
2024-10-02	0	2.100	2.020	2.100	1.930	2.180	596,000	1,206,460	2.0243	2.100	2.020	2.100	1.930	2.180	596,000	2.0243	5.00%
2024-09-30	0	2.000	2.000	2.050	1.930	2.130	272,000	536,620	1.9729	2.000	2.000	2.050	1.930	2.130	272,000	1.9729	3.63%
2024-09-27	0	1.930	1.790	1.930	1.750	1.940	186,000	349,720	1.8802	1.930	1.790	1.930	1.750	1.940	186,000	1.8802	-0.52%
2024-09-26	0	1.940	1.780	1.940	1.760	1.960	60,000	115,700	1.9283	1.940	1.780	1.940	1.760	1.960	60,000	1.9283	7.18%
2024-09-25	0	1.810	1.800	1.810	1.810	1.860	66,000	120,940	1.8324	1.810	1.800	1.810	1.810	1.860	66,000	1.8324	0.00%
2024-09-24	0	1.810	1.800	1.890	1.800	1.890	70,000	129,800	1.8543	1.810	1.800	1.890	1.800	1.890	70,000	1.8543	0.56%
2024-09-23	0	1.800	1.700	1.880	1.800	1.800	14,000	25,200	1.8000	1.800	1.700	1.880	1.800	1.800	14,000	1.8000	4.05%
2024-09-20	0	1.730	1.730	1.820	1.710	1.960	74,000	129,380	1.7484	1.730	1.730	1.820	1.710	1.960	74,000	1.7484	-3.89%
2024-09-19	0	1.800	1.710	1.800	1.970	1.990	4,000	7,920	1.9800	1.800	1.710	1.800	1.970	1.990	4,000	1.9800	4.65%
2024-09-17	0	1.720	1.720	1.800	-	-	0	0	-	1.720	1.720	1.800	-	-	0	-	0.00%
2024-09-16	0	1.720	1.720	1.800	1.680	1.690	20,000	33,720	1.6860	1.720	1.720	1.800	1.680	1.690	20,000	1.6860	-4.44%
2024-09-13	0	1.800	1.660	1.800	1.780	1.970	86,000	155,180	1.8044	1.800	1.660	1.800	1.780	1.970	86,000	1.8044	1.69%
2024-09-12	0	1.770	1.660	1.770	1.780	2.080	84,000	144,760	1.7233	1.770	1.660	1.770	1.780	2.080	84,000	1.7233	-2.21%
2024-09-11	0	1.810	1.810	1.840	1.800	1.800	4,000	7,200	1.8000	1.810	1.810	1.840	1.800	1.800	4,000	1.8000	-9.05%
2024-09-10	0	1.990	1.630	1.990	-	-	0	0	-	1.990	1.630	1.990	-	-	0	-	0.00%
2024-09-09	0	1.990	1.700	1.990	1.990	2.100	148,000	296,740	2.0050	1.990	1.700	1.990	1.990	2.100	148,000	2.0050	7.57%
2024-09-05	0	1.850	1.780	1.850	-	-	0	0	-	1.850	1.780	1.850	-	-	0	-	-2.63%
2024-09-04	0	1.900	1.810	1.900	1.720	2.100	26,000	48,320	1.8585	1.900	1.810	1.900	1.720	2.100	26,000	1.8585	-5.00%
2024-09-03	0	2.000	1.620	2.000	2.000	2.030	16,000	32,140	2.0088	2.000	1.620	2.000	2.000	2.030	16,000	2.0088	0.50%
2024-09-02	0	1.990	1.750	2.000	1.900	2.330	132,000	256,400	1.9424	1.990	1.750	2.000	1.900	2.330	132,000	1.9424	14.37%
2024-08-30	0	1.740	1.620	1.980	1.740	1.750	28,000	48,980	1.7493	1.740	1.620	1.980	1.740	1.750	28,000	1.7493	-2.25%
2024-08-29	0	1.780	1.780	1.880	1.780	1.780	20,000	35,600	1.7800	1.780	1.780	1.880	1.780	1.780	20,000	1.7800	-2.73%
2024-08-28	0	1.830	1.800	1.830	1.800	1.840	92,000	167,780	1.8237	1.830	1.800	1.830	1.800	1.840	92,000	1.8237	1.67%
2024-08-27	0	1.800	1.660	1.800	1.800	1.850	10,000	18,100	1.8100	1.800	1.660	1.800	1.800	1.850	10,000	1.8100	8.43%
2024-08-26	0	1.660	1.650	1.830	1.660	1.850	28,000	50,660	1.8093	1.660	1.650	1.830	1.660	1.850	28,000	1.8093	1.22%
2024-08-23	0	1.640	1.620	1.860	1.640	1.640	2,000	3,280	1.6400	1.640	1.620	1.860	1.640	1.640	2,000	1.6400	0.00%
2024-08-22	0	1.640	1.620	1.640	1.640	1.730	52,000	86,020	1.6542	1.640	1.620	1.640	1.640	1.730	52,000	1.6542	-1.20%
2024-08-21	0	1.660	1.650	-	1.650	1.690	30,000	50,000	1.6667	1.660	1.650	-	1.650	1.690	30,000	1.6667	-1.78%
2024-08-20	0	1.690	1.650	1.690	1.730	1.730	12,000	20,760	1.7300	1.690	1.650	1.690	1.730	1.730	12,000	1.7300	-2.31%
2024-08-19	0	1.730	1.650	1.750	1.730	1.750	12,000	20,880	1.7400	1.730	1.650	1.750	1.730	1.750	12,000	1.7400	0.00%
2024-08-16	0	1.730	1.650	1.730	-	-	0	0	-	1.730	1.650	1.730	-	-	0	-	0.00%
2024-08-15	0	1.730	1.650	1.730	-	-	0	0	-	1.730	1.650	1.730	-	-	0	-	-1.14%
2024-08-14	0	1.750	1.720	-	1.720	1.750	10,000	17,380	1.7380	1.750	1.720	-	1.720	1.750	10,000	1.7380	1.74%
2024-08-13	0	1.720	1.650	1.750	-	-	0	0	-	1.720	1.650	1.750	-	-	0	-	0.00%
2024-08-12	0	1.720	1.660	1.720	-	-	0	0	-	1.720	1.660	1.720	-	-	0	-	0.00%
2024-08-09	0	1.720	1.650	1.730	1.650	1.730	68,000	115,860	1.7038	1.720	1.650	1.730	1.650	1.730	68,000	1.7038	0.00%
2024-08-08	0	1.720	1.610	1.730	1.720	1.730	46,000	79,380	1.7257	1.720	1.610	1.730	1.720	1.730	46,000	1.7257	-1.71%
2024-08-07	0	1.750	1.610	1.750	1.700	1.760	14,000	24,240	1.7314	1.750	1.610	1.750	1.700	1.760	14,000	1.7314	-0.57%
2024-08-06	0	1.760	1.530	1.760	-	-	0	0	-	1.760	1.530	1.760	-	-	0	-	-1.12%
2024-08-05	0	1.780	1.310	1.780	1.620	1.780	28,000	45,680	1.6314	1.780	1.310	1.780	1.620	1.780	28,000	1.6314	-1.11%
2024-08-02	0	1.800	1.700	1.800	1.800	1.820	26,000	46,880	1.8031	1.800	1.700	1.800	1.800	1.820	26,000	1.8031	-2.17%
2024-08-01	0	1.840	1.810	1.860	-	-	0	0	-	1.840	1.810	1.860	-	-	0	-	0.00%
2024-07-31	0	1.840	1.820	1.860	-	-	0	0	-	1.840	1.820	1.860	-	-	0	-	0.00%
2024-07-30	0	1.840	1.830	2.010	1.840	1.840	2,000	3,680	1.8400	1.840	1.830	2.010	1.840	1.840	2,000	1.8400	1.10%
2024-07-29	0	1.820	1.810	2.000	1.820	1.820	6,000	10,920	1.8200	1.820	1.810	2.000	1.820	1.820	6,000	1.8200	0.55%
2024-07-26	0	1.810	1.810	1.950	1.810	1.810	10,000	18,100	1.8100	1.810	1.810	1.950	1.810	1.810	10,000	1.8100	0.00%
2024-07-25	0	1.810	1.810	1.900	-	-	0	0	-	1.810	1.810	1.900	-	-	0	-	0.00%
2024-07-24	0	1.810	1.810	1.850	1.810	1.840	4,000	7,300	1.8250	1.810	1.810	1.850	1.810	1.840	4,000	1.8250	-1.63%
2024-07-23	0	1.840	1.810	2.000	1.820	2.080	32,000	60,600	1.8938	1.840	1.810	2.000	1.820	2.080	32,000	1.8938	1.10%
2024-07-22	0	1.820	1.820	1.850	1.820	1.820	2,000	3,640	1.8200	1.820	1.820	1.850	1.820	1.820	2,000	1.8200	0.00%
2024-07-19	0	1.820	1.820	1.880	1.820	1.830	22,000	40,240	1.8291	1.820	1.820	1.880	1.820	1.830	22,000	1.8291	-0.55%
2024-07-18	0	1.830	1.830	1.880	1.830	1.880	140,000	261,200	1.8657	1.830	1.830	1.880	1.830	1.880	140,000	1.8657	-3.68%
2024-07-17	0	1.900	1.880	1.900	1.910	1.910	98,000	186,300	1.9010	1.900	1.880	1.900	1.910	1.910	98,000	1.9010	-3.06%
2024-07-16	0	1.960	1.920	1.970	-	-	0	0	-	1.960	1.920	1.970	-	-	0	-	0.00%
2024-07-15	0	1.960	1.920	1.970	1.910	1.960	102,148	198,124	1.9396	1.960	1.920	1.970	1.910	1.960	102,148	1.9396	0.00%
2024-07-12	0	1.960	1.940	1.980	1.960	2.140	28,000	56,320	2.0114	1.960	1.940	1.980	1.960	2.140	28,000	2.0114	-5.31%
2024-07-11	0	2.070	1.910	2.080	1.930	2.100	30,000	59,680	1.9893	2.070	1.910	2.080	1.930	2.100	30,000	1.9893	4.55%
2024-07-10	0	1.980	1.900	1.980	1.910	2.140	202,251	401,387	1.9846	1.980	1.900	1.980	1.910	2.140	202,251	1.9846	-1.49%
2024-07-09	0	2.010	2.010	2.100	2.010	2.020	52,000	104,660	2.0127	2.010	2.010	2.100	2.010	2.020	52,000	2.0127	-7.80%
2024-07-08	0	2.180	2.010	2.180	2.190	2.190	2,000	4,380	2.1900	2.180	2.010	2.180	2.190	2.190	2,000	2.1900	3.81%
2024-07-05	0	2.100	2.030	2.140	-	-	0	0	-	2.100	2.030	2.140	-	-	0	-	-2.33%
2024-07-04	0	2.150	2.010	2.150	2.150	2.150	50,000	107,500	2.1500	2.150	2.010	2.150	2.150	2.150	50,000	2.1500	0.00%
2024-07-03	0	2.150	2.150	2.180	2.150	2.150	62,000	133,300	2.1500	2.150	2.150	2.180	2.150	2.150	62,000	2.1500	0.00%
2024-07-02	0	2.150	2.150	2.190	2.150	2.150	4,000	8,600	2.1500	2.150	2.150	2.190	2.150	2.150	4,000	2.1500	0.00%
2024-06-28	0	2.150	2.150	2.180	2.150	2.150	34,000	73,100	2.1500	2.150	2.150	2.180	2.150	2.150	34,000	2.1500	0.00%
2024-06-27	0	2.150	2.150	2.190	2.120	2.150	66,000	141,500	2.1439	2.150	2.150	2.190	2.120	2.150	66,000	2.1439	1.42%
2024-06-26	0	2.120	2.080	2.140	2.100	2.140	102,000	217,380	2.1312	2.120	2.080	2.140	2.100	2.140	102,000	2.1312	-1.40%
2024-06-25	0	2.150	2.150	2.170	2.150	2.150	24,000	51,600	2.1500	2.150	2.150	2.170	2.150	2.150	24,000	2.1500	0.00%
2024-06-24	0	2.150	2.150	2.240	2.150	2.240	54,000	117,280	2.1719	2.150	2.150	2.240	2.150	2.240	54,000	2.1719	-1.38%
2024-06-21	0	2.180	2.180	2.240	2.140	2.240	86,000	186,340	2.1667	2.180	2.180	2.240	2.140	2.240	86,000	2.1667	1.40%
2024-06-20	0	2.150	2.150	2.170	2.060	2.190	60,000	129,300	2.1550	2.150	2.150	2.170	2.060	2.190	60,000	2.1550	4.37%
2024-06-19	0	2.060	2.040	2.140	2.060	2.150	52,000	111,340	2.1412	2.060	2.040	2.140	2.060	2.150	52,000	2.1412	-3.29%
2024-06-18	0	2.130	2.080	2.200	2.110	2.150	58,000	124,180	2.1410	2.130	2.080	2.200	2.110	2.150	58,000	2.1410	-0.93%
2024-06-17	0	2.150	2.150	2.230	2.090	2.240	40,000	86,200	2.1550	2.150	2.150	2.230	2.090	2.240	40,000	2.1550	0.00%
2024-06-14	0	2.150	2.150	2.190	2.060	2.160	46,000	96,960	2.1078	2.150	2.150	2.190	2.060	2.160	46,000	2.1078	-1.83%
2024-06-13	0	2.190	2.150	2.240	2.030	2.240	182,000	394,380	2.1669	2.190	2.150	2.240	2.030	2.240	182,000	2.1669	7.88%
2024-06-12	0	2.030	2.020	2.100	2.030	2.100	68,000	141,540	2.0815	2.030	2.020	2.100	2.030	2.100	68,000	2.0815	-2.40%
2024-06-11	0	2.080	2.020	2.100	2.080	2.080	36,000	74,880	2.0800	2.080	2.020	2.100	2.080	2.080	36,000	2.0800	0.00%
2024-06-07	0	2.080	2.060	2.080	2.060	2.090	58,474	121,473	2.0774	2.080	2.060	2.080	2.060	2.090	58,474	2.0774	1.46%
2024-06-06	0	2.050	2.000	2.050	2.050	2.050	24,000	49,200	2.0500	2.050	2.000	2.050	2.050	2.050	24,000	2.0500	0.00%
2024-06-05	0	2.050	1.880	2.060	1.950	2.060	68,000	137,280	2.0188	2.050	1.880	2.060	1.950	2.060	68,000	2.0188	-0.49%
2024-06-04	0	2.060	2.010	2.060	2.000	2.090	50,000	102,620	2.0524	2.060	2.010	2.060	2.000	2.090	50,000	2.0524	0.49%
2024-06-03	0	2.050	2.000	2.050	2.000	2.080	94,000	189,540	2.0164	2.050	2.000	2.050	2.000	2.080	94,000	2.0164	-1.91%
2024-05-31	0	2.090	2.030	2.090	2.100	2.140	36,000	76,400	2.1222	2.090	2.030	2.090	2.100	2.140	36,000	2.1222	-2.34%
2024-05-30	0	2.140	2.100	2.140	2.100	2.280	30,000	64,060	2.1353	2.140	2.100	2.140	2.100	2.280	30,000	2.1353	-3.60%
2024-05-29	0	2.220	2.220	2.290	2.220	2.280	12,000	26,740	2.2283	2.220	2.220	2.290	2.220	2.280	12,000	2.2283	0.91%
2024-05-28	0	2.200	2.150	2.300	2.200	2.290	26,000	57,620	2.2162	2.200	2.150	2.300	2.200	2.290	26,000	2.2162	-0.45%
2024-05-27	0	2.210	2.200	2.300	2.200	2.290	28,000	62,160	2.2200	2.210	2.200	2.300	2.200	2.290	28,000	2.2200	0.45%
2024-05-24	0	2.200	2.160	2.220	2.200	2.230	44,000	97,600	2.2182	2.200	2.160	2.220	2.200	2.230	44,000	2.2182	-0.90%
2024-05-23	0	2.220	2.210	2.230	2.200	2.310	34,000	75,160	2.2106	2.220	2.210	2.230	2.200	2.310	34,000	2.2106	-2.63%
2024-05-22	0	2.280	2.270	2.280	2.270	2.330	30,000	68,940	2.2980	2.280	2.270	2.280	2.270	2.330	30,000	2.2980	0.88%
2024-05-21	0	2.260	2.260	2.360	2.200	2.420	256,000	577,920	2.2575	2.260	2.260	2.360	2.200	2.420	256,000	2.2575	-5.04%
2024-05-20	0	2.380	2.380	2.420	2.280	2.550	240,000	568,000	2.3667	2.380	2.380	2.420	2.280	2.550	240,000	2.3667	-1.65%
2024-05-17	0	2.420	2.420	2.440	2.360	2.490	108,000	261,980	2.4257	2.420	2.420	2.440	2.360	2.490	108,000	2.4257	0.00%
2024-05-16	0	2.420	2.360	2.420	2.350	2.440	378,000	907,200	2.4000	2.420	2.360	2.420	2.350	2.440	378,000	2.4000	2.98%
2024-05-14	0	2.350	2.350	2.450	2.330	2.460	184,453	434,877	2.3577	2.350	2.350	2.450	2.330	2.460	184,453	2.3577	-5.62%
2024-05-13	0	2.490	2.410	2.490	2.490	2.580	38,000	95,460	2.5121	2.490	2.410	2.490	2.490	2.580	38,000	2.5121	1.22%
2024-05-10	0	2.460	2.360	2.460	2.460	2.500	12,000	29,660	2.4717	2.460	2.360	2.460	2.460	2.500	12,000	2.4717	5.13%
2024-05-09	0	2.340	2.340	2.380	2.330	2.390	116,000	273,960	2.3617	2.340	2.340	2.380	2.330	2.390	116,000	2.3617	0.43%
2024-05-08	0	2.330	2.330	2.350	2.330	2.470	290,000	685,480	2.3637	2.330	2.330	2.350	2.330	2.470	290,000	2.3637	-2.92%
2024-05-07	0	2.400	2.390	2.450	2.370	2.540	136,000	327,120	2.4053	2.400	2.390	2.450	2.370	2.540	136,000	2.4053	-4.76%
2024-05-06	0	2.520	2.400	2.520	2.500	2.580	72,000	181,500	2.5208	2.520	2.400	2.520	2.500	2.580	72,000	2.5208	0.80%
2024-05-03	0	2.500	2.490	2.500	2.490	2.550	132,000	331,060	2.5080	2.500	2.490	2.500	2.490	2.550	132,000	2.5080	-0.79%
2024-05-02	0	2.520	2.480	2.520	2.500	2.560	146,000	367,200	2.5151	2.520	2.480	2.520	2.500	2.560	146,000	2.5151	0.40%
2024-04-30	0	2.510	2.470	2.510	2.430	2.580	828,000	2,086,200	2.5196	2.510	2.470	2.510	2.430	2.580	828,000	2.5196	1.21%
2024-04-29	0	2.480	2.460	2.520	2.410	2.570	194,000	481,520	2.4821	2.480	2.460	2.520	2.410	2.570	194,000	2.4821	1.22%
2024-04-26	0	2.450	2.440	2.450	2.390	2.460	424,000	1,031,700	2.4333	2.450	2.440	2.450	2.390	2.460	424,000	2.4333	-2.78%
2024-04-25	0	2.520	2.490	2.550	2.480	2.600	584,000	1,485,840	2.5442	2.520	2.490	2.550	2.480	2.600	584,000	2.5442	-1.18%
2024-04-24	0	2.550	2.550	2.590	2.550	2.660	788,000	2,058,780	2.6127	2.550	2.550	2.590	2.550	2.660	788,000	2.6127	0.39%
2024-04-23	0	2.540	2.480	2.540	2.480	2.650	812,000	2,097,580	2.5832	2.540	2.480	2.540	2.480	2.650	812,000	2.5832	-0.78%
2024-04-22	0	2.560	2.520	2.560	2.560	2.690	592,000	1,545,260	2.6102	2.560	2.520	2.560	2.560	2.690	592,000	2.6102	-5.19%
2024-04-19	0	2.700	2.610	2.700	2.400	2.930	2,879,000	7,701,910	2.6752	2.700	2.610	2.700	2.400	2.930	2,879,000	2.6752	1.89%
2024-04-18	0	2.650	2.620	2.650	1.780	2.750	5,180,000	12,308,860	2.3762	2.650	2.620	2.650	1.780	2.750	5,180,000	2.3762	56.80%
2024-04-17	0	1.690	1.690	1.750	1.680	1.750	110,000	189,320	1.7211	1.690	1.690	1.750	1.680	1.750	110,000	1.7211	5.63%
2024-04-16	0	1.600	1.600	1.700	1.600	1.730	36,000	59,840	1.6622	1.600	1.600	1.700	1.600	1.730	36,000	1.6622	-7.51%
2024-04-15	0	1.730	1.650	1.730	1.650	1.760	144,000	243,000	1.6875	1.730	1.650	1.730	1.650	1.760	144,000	1.6875	2.37%
2024-04-12	0	1.690	1.690	1.730	1.530	1.750	376,000	636,620	1.6931	1.690	1.690	1.730	1.530	1.750	376,000	1.6931	5.63%
2024-04-11	0	1.600	1.600	1.680	1.580	1.660	286,000	467,360	1.6341	1.600	1.600	1.680	1.580	1.660	286,000	1.6341	-1.23%
2024-04-10	0	1.620	1.620	1.630	1.590	1.620	114,000	184,360	1.6172	1.620	1.620	1.630	1.590	1.620	114,000	1.6172	2.53%
2024-04-09	0	1.580	1.570	1.580	1.570	1.610	68,000	108,140	1.5903	1.580	1.570	1.580	1.570	1.610	68,000	1.5903	-1.86%
2024-04-08	0	1.610	1.580	1.620	1.530	1.610	32,000	50,820	1.5881	1.610	1.580	1.620	1.530	1.610	32,000	1.5881	1.90%
2024-04-05	0	1.580	1.570	1.580	1.530	1.580	98,000	153,640	1.5678	1.580	1.570	1.580	1.530	1.580	98,000	1.5678	0.00%
2024-04-03	0	1.580	1.580	1.600	1.530	1.600	164,000	259,080	1.5798	1.580	1.580	1.600	1.530	1.600	164,000	1.5798	-2.47%
2024-04-02	0	1.620	1.620	1.650	1.530	1.680	242,000	384,480	1.5888	1.620	1.620	1.650	1.530	1.680	242,000	1.5888	-6.90%
2024-03-28	0	1.740	1.520	1.740	1.740	1.740	8,000	13,920	1.7400	1.740	1.520	1.740	1.740	1.740	8,000	1.7400	2.35%
2024-03-27	0	1.700	1.550	1.700	1.660	1.700	62,000	104,320	1.6826	1.700	1.550	1.700	1.660	1.700	62,000	1.6826	1.19%
2024-03-26	0	1.680	1.670	1.700	1.670	1.990	790,000	1,394,300	1.7649	1.680	1.670	1.700	1.670	1.990	790,000	1.7649	-11.11%
2024-03-25	0	1.890	1.890	1.920	1.890	2.030	720,000	1,418,360	1.9699	1.890	1.890	1.920	1.890	2.030	720,000	1.9699	-2.07%
2024-03-22	0	1.930	1.920	1.940	1.820	1.930	1,042,000	1,965,040	1.8858	1.930	1.920	1.940	1.820	1.930	1,042,000	1.8858	6.63%
2024-03-21	0	1.810	1.780	1.810	1.750	1.880	1,186,000	2,130,280	1.7962	1.810	1.780	1.810	1.750	1.880	1,186,000	1.7962	4.62%
2024-03-20	0	1.730	1.730	1.760	1.700	1.860	1,156,000	2,058,700	1.7809	1.730	1.730	1.760	1.700	1.860	1,156,000	1.7809	-0.57%
2024-03-19	0	1.740	1.690	1.740	1.470	1.780	1,110,000	1,795,940	1.6180	1.740	1.690	1.740	1.470	1.780	1,110,000	1.6180	25.18%
2024-03-18	0	1.390	1.360	1.390	1.200	1.420	542,000	718,580	1.3258	1.390	1.360	1.390	1.200	1.420	542,000	1.3258	14.88%
2024-03-15	0	1.210	1.200	1.210	1.010	1.280	632,000	710,400	1.1241	1.210	1.200	1.210	1.010	1.280	632,000	1.1241	8.04%
2024-03-14	0	1.120	1.100	1.130	1.020	1.170	510,000	562,720	1.1034	1.120	1.100	1.130	1.020	1.170	510,000	1.1034	28.74%
2024-03-13	0	0.870	0.870	1.000	0.840	0.860	44,000	37,680	0.8564	0.870	0.870	1.000	0.840	0.860	44,000	0.8564	6.10%
2024-03-12	0	0.820	0.820	0.890	0.820	0.950	90,000	80,040	0.8893	0.820	0.820	0.890	0.820	0.950	90,000	0.8893	-13.68%
2024-03-11	0	0.950	0.800	0.950	-	-	10,000	9,500	0.9500	0.950	0.800	0.950	-	-	10,000	0.9500	-2.06%
2024-03-08	0	0.970	0.970	0.990	0.970	1.000	232,000	231,880	0.9995	0.970	0.970	0.990	0.970	1.000	232,000	0.9995	7.78%
2024-03-07	0	0.900	0.870	-	-	-	0	0	-	0.900	0.870	-	-	-	0	-	0.00%
2024-03-06	0	0.900	0.860	0.900	0.900	0.950	270,000	253,440	0.9387	0.900	0.860	0.900	0.900	0.950	270,000	0.9387	-5.26%
2024-03-05	0	0.950	0.870	0.950	0.930	0.970	210,000	201,360	0.9589	0.950	0.870	0.950	0.930	0.970	210,000	0.9589	10.47%
2024-03-04	0	0.860	0.860	0.940	0.860	0.860	4,000	3,440	0.8600	0.860	0.860	0.940	0.860	0.860	4,000	0.8600	0.00%
2024-03-01	0	0.860	0.860	0.960	0.840	0.860	26,000	22,040	0.8477	0.860	0.860	0.960	0.840	0.860	26,000	0.8477	-10.42%
2024-02-29	0	0.960	0.820	0.970	0.960	0.970	12,000	11,580	0.9650	0.960	0.820	0.970	0.960	0.970	12,000	0.9650	-4.00%
2024-02-28	0	1.000	0.820	1.000	-	-	0	0	-	1.000	0.820	1.000	-	-	0	-	0.00%
2024-02-27	0	1.000	0.860	1.000	1.030	1.030	4,000	4,120	1.0300	1.000	0.860	1.000	1.030	1.030	4,000	1.0300	-1.96%
2024-02-26	0	1.020	0.640	1.020	-	-	0	0	-	1.020	0.640	1.020	-	-	0	-	0.00%
2024-02-23	0	1.020	0.860	1.100	-	-	0	0	-	1.020	0.860	1.100	-	-	0	-	0.00%
2024-02-22	0	1.020	1.020	1.150	1.010	1.020	20,000	20,320	1.0160	1.020	1.020	1.150	1.010	1.020	20,000	1.0160	0.00%
2024-02-21	0	1.020	0.850	1.020	1.020	1.050	20,000	20,600	1.0300	1.020	0.850	1.020	1.020	1.050	20,000	1.0300	2.00%
2024-02-20	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2024-02-19	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2024-02-16	0	1.000	0.910	1.050	-	-	0	0	-	1.000	0.910	1.050	-	-	0	-	0.00%
2024-02-15	0	1.000	1.000	1.060	0.960	1.070	122,000	123,140	1.0093	1.000	1.000	1.060	0.960	1.070	122,000	1.0093	13.64%
2024-02-14	0	0.880	-	0.970	-	-	0	0	-	0.880	-	0.970	-	-	0	-	0.00%
2024-02-09	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
2024-02-08	0	0.880	0.710	0.930	0.880	0.880	20,000	17,640	0.8820	0.880	0.710	0.930	0.880	0.880	20,000	0.8820	1.15%
2024-02-07	0	0.870	0.730	0.870	0.870	0.870	4,000	3,480	0.8700	0.870	0.730	0.870	0.870	0.870	4,000	0.8700	0.00%
2024-02-06	0	0.870	0.850	0.870	0.850	0.870	6,000	5,140	0.8567	0.870	0.850	0.870	0.850	0.870	6,000	0.8567	2.35%
2024-02-05	0	0.850	0.710	0.850	0.830	0.880	22,000	18,860	0.8573	0.850	0.710	0.850	0.830	0.880	22,000	0.8573	2.41%
2024-02-02	0	0.830	0.800	0.900	0.820	0.830	34,000	28,080	0.8259	0.830	0.800	0.900	0.820	0.830	34,000	0.8259	1.22%
2024-02-01	0	0.820	0.780	0.840	0.820	0.820	24,000	19,680	0.8200	0.820	0.780	0.840	0.820	0.820	24,000	0.8200	1.23%
2024-01-31	0	0.810	0.800	0.880	0.800	0.810	60,000	48,360	0.8060	0.810	0.800	0.880	0.800	0.810	60,000	0.8060	-7.95%
2024-01-30	0	0.880	0.840	0.900	-	-	34,000	29,580	0.8700	0.880	0.840	0.900	-	-	34,000	0.8700	0.00%
2024-01-29	0	0.880	0.800	0.880	0.850	0.900	316,000	284,000	0.8987	0.880	0.800	0.880	0.850	0.900	316,000	0.8987	3.53%
2024-01-26	0	0.850	0.810	0.850	0.850	0.850	40,106	34,086	0.8499	0.850	0.810	0.850	0.850	0.850	40,106	0.8499	-3.41%
2024-01-25	0	0.880	0.860	0.890	0.880	0.880	22,000	19,360	0.8800	0.880	0.860	0.890	0.880	0.880	22,000	0.8800	1.15%
2024-01-24	0	0.870	0.860	0.870	-	-	0	0	-	0.870	0.860	0.870	-	-	0	-	0.00%
2024-01-23	0	0.870	0.850	0.890	0.850	0.890	42,000	36,440	0.8676	0.870	0.850	0.890	0.850	0.890	42,000	0.8676	-3.33%
2024-01-22	0	0.900	0.810	0.900	0.900	0.950	54,000	50,300	0.9315	0.900	0.810	0.900	0.900	0.950	54,000	0.9315	-5.26%
2024-01-19	0	0.950	0.900	0.980	0.950	0.980	76,000	72,800	0.9579	0.950	0.900	0.980	0.950	0.980	76,000	0.9579	-3.06%
2024-01-18	0	0.980	0.950	1.000	0.980	0.990	48,000	47,160	0.9825	0.980	0.950	1.000	0.980	0.990	48,000	0.9825	-2.00%
2024-01-17	0	1.000	0.980	1.010	1.000	1.060	166,000	167,320	1.0080	1.000	0.980	1.010	1.000	1.060	166,000	1.0080	-8.26%
2024-01-16	0	1.090	1.060	1.100	1.090	1.140	72,000	79,360	1.1022	1.090	1.060	1.100	1.090	1.140	72,000	1.1022	-4.39%
2024-01-15	0	1.140	1.140	1.170	1.130	1.170	42,000	48,520	1.1552	1.140	1.140	1.170	1.130	1.170	42,000	1.1552	-4.20%
2024-01-12	0	1.190	1.150	1.190	1.190	1.190	6,000	7,140	1.1900	1.190	1.150	1.190	1.190	1.190	6,000	1.1900	0.00%
2024-01-11	0	1.190	1.190	1.250	-	-	0	0	-	1.190	1.190	1.250	-	-	0	-	0.00%
2024-01-10	0	1.190	1.150	1.230	1.190	1.190	26,000	30,940	1.1900	1.190	1.150	1.230	1.190	1.190	26,000	1.1900	0.00%
2024-01-09	0	1.190	1.190	1.250	1.150	1.190	72,000	83,400	1.1583	1.190	1.190	1.250	1.150	1.190	72,000	1.1583	-2.46%
2024-01-08	0	1.220	1.150	1.270	-	-	40,000	46,000	1.1500	1.220	1.150	1.270	-	-	40,000	1.1500	0.00%
2024-01-05	0	1.220	1.190	1.250	1.220	1.220	10,000	12,200	1.2200	1.220	1.190	1.250	1.220	1.220	10,000	1.2200	2.52%
2024-01-04	0	1.190	1.160	1.270	1.190	1.190	2,000	2,380	1.1900	1.190	1.160	1.270	1.190	1.190	2,000	1.1900	0.00%
2024-01-03	0	1.190	1.160	1.250	1.190	1.190	56,981	67,758	1.1891	1.190	1.160	1.250	1.190	1.190	56,981	1.1891	0.00%
2024-01-02	0	1.190	1.190	1.270	1.180	1.190	26,000	30,920	1.1892	1.190	1.190	1.270	1.180	1.190	26,000	1.1892	2.59%
2023-12-29	0	1.160	1.140	1.180	1.130	1.160	24,000	27,280	1.1367	1.160	1.140	1.180	1.130	1.160	24,000	1.1367	-1.69%
2023-12-28	0	1.180	1.180	1.220	1.180	1.180	10,000	11,800	1.1800	1.180	1.180	1.220	1.180	1.180	10,000	1.1800	4.42%
2023-12-27	0	1.130	1.130	1.180	1.130	1.130	2,000	2,260	1.1300	1.130	1.130	1.180	1.130	1.130	2,000	1.1300	-2.59%
2023-12-22	0	1.160	1.130	1.170	1.160	1.160	6,000	6,960	1.1600	1.160	1.130	1.170	1.160	1.160	6,000	1.1600	-1.69%
2023-12-21	0	1.180	1.140	1.200	1.120	1.190	14,000	16,320	1.1657	1.180	1.140	1.200	1.120	1.190	14,000	1.1657	3.51%
2023-12-20	0	1.140	1.140	1.180	-	-	0	0	-	1.140	1.140	1.180	-	-	0	-	0.00%
2023-12-19	0	1.140	1.120	1.200	1.120	1.200	78,000	90,260	1.1572	1.140	1.120	1.200	1.120	1.200	78,000	1.1572	-4.20%
2023-12-18	0	1.190	1.190	1.220	1.150	1.310	22,000	26,180	1.1900	1.190	1.190	1.220	1.150	1.310	22,000	1.1900	-2.46%
2023-12-15	0	1.220	1.160	1.240	1.120	1.290	50,000	58,840	1.1768	1.220	1.160	1.240	1.120	1.290	50,000	1.1768	-7.58%
2023-12-14	0	1.320	1.110	1.320	1.250	1.320	54,000	70,960	1.3141	1.320	1.110	1.320	1.250	1.320	54,000	1.3141	12.82%
2023-12-13	0	1.170	1.160	1.170	1.130	1.170	46,000	53,340	1.1596	1.170	1.160	1.170	1.130	1.170	46,000	1.1596	-0.85%
2023-12-12	0	1.180	1.170	1.250	1.170	1.180	38,000	44,820	1.1795	1.180	1.170	1.250	1.170	1.180	38,000	1.1795	1.72%
2023-12-11	0	1.160	1.150	1.300	1.160	1.210	144,000	171,620	1.1918	1.160	1.150	1.300	1.160	1.210	144,000	1.1918	-7.20%
2023-12-08	0	1.250	1.130	1.250	1.160	1.250	134,000	158,800	1.1851	1.250	1.130	1.250	1.160	1.250	134,000	1.1851	0.00%
2023-12-07	0	1.250	1.120	1.280	1.130	1.250	146,000	170,720	1.1693	1.250	1.120	1.280	1.130	1.250	146,000	1.1693	7.76%
2023-12-06	0	1.160	1.110	1.160	1.100	1.160	108,000	122,420	1.1335	1.160	1.110	1.160	1.100	1.160	108,000	1.1335	0.87%
2023-12-05	0	1.150	1.150	1.180	1.150	1.190	112,000	129,000	1.1518	1.150	1.150	1.180	1.150	1.190	112,000	1.1518	0.00%
2023-12-04	0	1.150	1.150	1.190	1.150	1.320	88,000	102,880	1.1691	1.150	1.150	1.190	1.150	1.320	88,000	1.1691	-3.36%
2023-12-01	0	1.190	1.160	1.230	1.160	1.190	36,000	41,940	1.1650	1.190	1.160	1.230	1.160	1.190	36,000	1.1650	0.00%
2023-11-30	0	1.190	1.160	1.230	1.130	1.210	44,000	51,180	1.1632	1.190	1.160	1.230	1.130	1.210	44,000	1.1632	2.59%
2023-11-29	0	1.160	1.160	1.210	1.160	1.190	130,000	151,140	1.1626	1.160	1.160	1.210	1.160	1.190	130,000	1.1626	-6.45%
2023-11-28	0	1.240	1.200	1.240	1.240	1.290	6,000	7,640	1.2733	1.240	1.200	1.240	1.240	1.290	6,000	1.2733	-2.36%
2023-11-27	0	1.270	1.190	1.270	1.270	1.290	48,000	61,540	1.2821	1.270	1.190	1.270	1.270	1.290	48,000	1.2821	5.83%
2023-11-24	0	1.200	1.180	1.220	1.150	1.200	176,000	205,020	1.1649	1.200	1.180	1.220	1.150	1.200	176,000	1.1649	-2.44%
2023-11-23	0	1.230	1.180	1.240	1.230	1.260	66,000	81,780	1.2391	1.230	1.180	1.240	1.230	1.260	66,000	1.2391	-2.38%
2023-11-22	0	1.260	1.180	1.280	1.260	1.260	60,000	75,600	1.2600	1.260	1.180	1.280	1.260	1.260	60,000	1.2600	-1.56%
2023-11-21	0	1.280	1.200	1.290	1.210	1.280	52,000	63,060	1.2127	1.280	1.200	1.290	1.210	1.280	52,000	1.2127	-0.78%
2023-11-20	0	1.290	1.210	1.290	-	-	0	0	-	1.290	1.210	1.290	-	-	0	-	-1.53%
2023-11-17	0	1.310	1.210	1.310	1.250	1.320	48,000	62,860	1.3096	1.310	1.210	1.310	1.250	1.320	48,000	1.3096	4.80%
2023-11-16	0	1.250	1.210	1.250	-	-	0	0	-	1.250	1.210	1.250	-	-	0	-	0.00%
2023-11-15	0	1.250	1.170	1.250	1.160	1.250	74,000	89,400	1.2081	1.250	1.170	1.250	1.160	1.250	74,000	1.2081	3.31%
2023-11-14	0	1.210	1.150	1.220	1.150	1.210	88,000	105,560	1.1995	1.210	1.150	1.220	1.150	1.210	88,000	1.1995	0.83%
2023-11-13	0	1.200	1.150	1.200	1.150	1.200	16,000	18,500	1.1563	1.200	1.150	1.200	1.150	1.200	16,000	1.1563	-1.64%
2023-11-10	0	1.220	1.110	1.220	-	-	0	0	-	1.220	1.110	1.220	-	-	0	-	0.00%
2023-11-09	0	1.220	1.150	1.220	1.230	1.230	2,000	2,460	1.2300	1.220	1.150	1.220	1.230	1.230	2,000	1.2300	4.27%
2023-11-08	0	1.170	1.130	1.170	1.150	1.230	170,000	197,700	1.1629	1.170	1.130	1.170	1.150	1.230	170,000	1.1629	-4.10%
2023-11-07	0	1.220	1.180	1.230	1.200	1.230	6,000	7,300	1.2167	1.220	1.180	1.230	1.200	1.230	6,000	1.2167	1.67%
2023-11-06	0	1.200	1.200	1.230	1.200	1.240	40,000	48,200	1.2050	1.200	1.200	1.230	1.200	1.240	40,000	1.2050	-3.23%
2023-11-03	0	1.240	1.180	1.240	1.170	1.270	1,156,000	1,366,120	1.1818	1.240	1.180	1.240	1.170	1.270	1,156,000	1.1818	5.08%
2023-11-02	0	1.180	1.150	1.180	1.150	1.180	98,000	113,380	1.1569	1.180	1.150	1.180	1.150	1.180	98,000	1.1569	2.61%
2023-11-01	0	1.150	1.140	1.180	1.150	1.200	56,000	64,680	1.1550	1.150	1.140	1.180	1.150	1.200	56,000	1.1550	-1.71%
2023-10-31	0	1.170	1.070	1.170	1.090	1.200	316,000	375,100	1.1870	1.170	1.070	1.170	1.090	1.200	316,000	1.1870	-7.87%
2023-10-30	0	1.270	1.200	1.270	1.310	1.310	2,000	2,620	1.3100	1.270	1.200	1.270	1.310	1.310	2,000	1.3100	0.00%
2023-10-27	0	1.270	1.260	1.270	1.220	1.280	50,000	62,340	1.2468	1.270	1.260	1.270	1.220	1.280	50,000	1.2468	-2.31%
2023-10-26	0	1.300	1.220	1.330	1.290	1.310	56,000	72,120	1.2879	1.300	1.220	1.330	1.290	1.310	56,000	1.2879	-2.99%
2023-10-25	0	1.340	1.310	1.340	1.300	1.420	68,000	90,040	1.3241	1.340	1.310	1.340	1.300	1.420	68,000	1.3241	-0.74%
2023-10-24	0	1.350	1.310	1.360	1.310	1.420	32,000	42,860	1.3394	1.350	1.310	1.360	1.310	1.420	32,000	1.3394	0.00%
2023-10-20	0	1.350	1.330	1.350	1.350	1.420	18,000	24,740	1.3744	1.350	1.330	1.350	1.350	1.420	18,000	1.3744	-1.46%
2023-10-19	0	1.370	1.320	1.380	1.330	1.410	80,000	107,280	1.3410	1.370	1.320	1.380	1.330	1.410	80,000	1.3410	0.00%
2023-10-18	0	1.370	1.340	1.420	-	-	0	0	-	1.370	1.340	1.420	-	-	0	-	0.00%
2023-10-17	0	1.370	1.370	1.420	1.370	1.370	110,000	150,700	1.3700	1.370	1.370	1.420	1.370	1.370	110,000	1.3700	0.00%
2023-10-16	0	1.370	1.370	1.430	1.370	1.430	100,000	141,620	1.4162	1.370	1.370	1.430	1.370	1.430	100,000	1.4162	-3.52%
2023-10-13	0	1.420	1.370	1.500	1.380	1.380	22,000	30,360	1.3800	1.420	1.370	1.500	1.380	1.380	22,000	1.3800	-1.39%
2023-10-12	0	1.440	1.390	1.440	-	-	0	0	-	1.440	1.390	1.440	-	-	0	-	0.00%
2023-10-11	0	1.440	1.370	1.450	1.440	1.460	40,000	58,280	1.4570	1.440	1.370	1.450	1.440	1.460	40,000	1.4570	-4.00%
2023-10-10	0	1.500	1.350	1.580	1.330	1.450	94,000	128,000	1.3617	1.500	1.350	1.580	1.330	1.450	94,000	1.3617	8.70%
2023-10-09	0	1.380	1.380	1.460	1.360	1.370	30,000	41,080	1.3693	1.380	1.380	1.460	1.360	1.370	30,000	1.3693	-5.48%
2023-10-06	0	1.460	1.310	1.460	-	-	0	0	-	1.460	1.310	1.460	-	-	0	-	0.00%
2023-10-05	0	1.460	1.350	1.460	1.460	1.460	12,000	17,520	1.4600	1.460	1.350	1.460	1.460	1.460	12,000	1.4600	2.10%
2023-10-04	0	1.430	1.400	1.460	-	-	0	0	-	1.430	1.400	1.460	-	-	0	-	0.00%
2023-10-03	0	1.430	1.320	1.460	-	-	0	0	-	1.430	1.320	1.460	-	-	0	-	0.00%
2023-09-29	0	1.430	1.430	1.550	1.430	1.500	102,000	147,060	1.4418	1.430	1.430	1.550	1.430	1.500	102,000	1.4418	0.00%
2023-09-28	0	1.430	1.310	1.440	1.460	1.520	152,000	222,720	1.4653	1.430	1.310	1.440	1.460	1.520	152,000	1.4653	-5.92%
2023-09-27	0	1.520	1.480	1.540	1.480	1.550	16,000	24,320	1.5200	1.520	1.480	1.540	1.480	1.550	16,000	1.5200	2.70%
2023-09-26	0	1.480	1.400	1.500	-	-	0	0	-	1.480	1.400	1.500	-	-	0	-	0.00%
2023-09-25	0	1.480	1.400	1.480	-	-	0	0	-	1.480	1.400	1.480	-	-	0	-	0.00%
2023-09-22	0	1.480	1.410	1.480	1.480	1.480	4,000	5,920	1.4800	1.480	1.410	1.480	1.480	1.480	4,000	1.4800	0.68%
2023-09-21	0	1.470	1.430	1.470	1.450	1.480	218,000	318,240	1.4598	1.470	1.430	1.470	1.450	1.480	218,000	1.4598	0.68%
2023-09-20	0	1.460	1.450	1.460	1.420	1.550	64,000	95,720	1.4956	1.460	1.450	1.460	1.420	1.550	64,000	1.4956	-2.67%
2023-09-19	0	1.500	1.500	1.540	1.490	1.500	30,000	44,900	1.4967	1.500	1.500	1.540	1.490	1.500	30,000	1.4967	0.00%
2023-09-18	0	1.500	1.450	1.520	1.450	1.610	842,000	1,309,280	1.5550	1.500	1.450	1.520	1.450	1.610	842,000	1.5550	3.45%
2023-09-15	0	1.450	1.430	1.450	1.420	1.500	198,000	292,800	1.4788	1.450	1.430	1.450	1.420	1.500	198,000	1.4788	-6.45%
2023-09-14	0	1.550	1.480	1.540	1.410	1.550	134,000	196,260	1.4646	1.550	1.480	1.540	1.410	1.550	134,000	1.4646	10.71%
2023-09-13	0	1.400	1.360	1.400	1.350	1.480	316,000	450,760	1.4265	1.400	1.360	1.400	1.350	1.480	316,000	1.4265	1.45%
2023-09-12	0	1.380	1.320	1.380	1.360	1.380	28,000	38,720	1.3829	1.380	1.320	1.380	1.360	1.380	28,000	1.3829	1.47%
2023-09-11	0	1.360	1.340	1.380	1.310	1.380	54,000	72,820	1.3485	1.360	1.340	1.380	1.310	1.380	54,000	1.3485	-1.45%
2023-09-07	0	1.380	1.370	1.380	1.360	1.430	80,000	111,760	1.3970	1.380	1.370	1.380	1.360	1.430	80,000	1.3970	-0.72%
2023-09-06	0	1.390	1.380	1.390	1.360	1.450	206,000	287,260	1.3945	1.390	1.380	1.390	1.360	1.450	206,000	1.3945	2.96%
2023-09-05	0	1.350	1.350	1.400	1.320	1.480	98,000	138,820	1.4165	1.350	1.350	1.400	1.320	1.480	98,000	1.4165	-5.59%
2023-09-04	0	1.430	1.360	1.450	1.290	1.450	924,000	1,236,580	1.3383	1.430	1.360	1.450	1.290	1.450	924,000	1.3383	-1.38%
2023-08-31	0	1.450	1.450	1.480	1.450	1.660	742,000	1,149,140	1.5487	1.450	1.450	1.480	1.450	1.660	742,000	1.5487	-12.65%
2023-08-30	0	1.660	1.610	1.660	1.530	1.830	1,122,000	1,858,720	1.6566	1.660	1.610	1.660	1.530	1.830	1,122,000	1.6566	-6.21%
2023-08-29	0	1.770	1.750	1.770	1.770	1.900	166,000	300,040	1.8075	1.770	1.750	1.770	1.770	1.900	166,000	1.8075	-4.84%
2023-08-28	0	1.860	1.710	1.860	1.870	1.970	50,000	97,020	1.9404	1.860	1.710	1.860	1.870	1.970	50,000	1.9404	0.00%
2023-08-25	0	1.860	1.760	1.930	-	-	0	0	-	1.860	1.760	1.930	-	-	0	-	0.00%
2023-08-24	0	1.860	1.860	1.980	1.750	1.890	146,000	264,520	1.8118	1.860	1.860	1.980	1.750	1.890	146,000	1.8118	0.00%
2023-08-23	0	1.860	1.840	1.860	1.860	1.880	8,000	14,940	1.8675	1.860	1.840	1.860	1.860	1.880	8,000	1.8675	-1.59%
2023-08-22	0	1.890	1.840	1.890	1.830	1.910	76,000	143,200	1.8842	1.890	1.840	1.890	1.830	1.910	76,000	1.8842	-0.53%
2023-08-21	0	1.900	1.800	2.000	1.850	1.880	32,000	59,900	1.8719	1.900	1.800	2.000	1.850	1.880	32,000	1.8719	-3.06%
2023-08-18	0	1.960	1.860	1.960	-	-	0	0	-	1.960	1.860	1.960	-	-	0	-	0.00%
2023-08-17	0	1.960	1.930	1.960	1.800	1.960	100,000	190,180	1.9018	1.960	1.930	1.960	1.800	1.960	100,000	1.9018	2.08%
2023-08-16	0	1.920	1.800	1.920	1.850	1.920	20,000	37,420	1.8710	1.920	1.800	1.920	1.850	1.920	20,000	1.8710	-1.03%
2023-08-15	0	1.940	1.930	2.050	1.820	1.940	32,000	60,160	1.8800	1.940	1.930	2.050	1.820	1.940	32,000	1.8800	-1.02%
2023-08-14	0	1.960	1.830	2.050	-	-	0	0	-	1.960	1.830	2.050	-	-	0	-	0.00%
2023-08-11	0	1.960	1.840	1.970	1.960	1.960	40,000	78,400	1.9600	1.960	1.840	1.970	1.960	1.960	40,000	1.9600	-0.51%
2023-08-10	0	1.970	1.960	2.040	1.800	1.990	200,000	384,840	1.9242	1.970	1.960	2.040	1.800	1.990	200,000	1.9242	0.00%
2023-08-09	0	1.970	1.800	2.010	-	-	0	0	-	1.970	1.800	2.010	-	-	0	-	0.00%
2023-08-08	0	1.970	1.850	1.970	-	-	12,000	22,800	1.9000	1.970	1.850	1.970	-	-	12,000	1.9000	-0.51%
2023-08-07	0	1.980	1.900	1.990	-	-	0	0	-	1.980	1.900	1.990	-	-	0	-	-1.00%
2023-08-04	0	2.000	1.960	2.000	1.940	2.000	60,000	118,700	1.9783	2.000	1.960	2.000	1.940	2.000	60,000	1.9783	0.00%
2023-08-03	0	2.000	1.900	2.070	-	-	6,000	12,060	2.0100	2.000	1.900	2.070	-	-	6,000	2.0100	0.00%
2023-08-02	0	2.000	1.910	2.010	-	-	0	0	-	2.000	1.910	2.010	-	-	0	-	0.00%
2023-08-01	0	2.000	1.980	2.050	2.000	2.050	18,000	36,280	2.0156	2.000	1.980	2.050	2.000	2.050	18,000	2.0156	0.00%
2023-07-31	0	2.000	1.990	2.020	2.000	2.140	288,000	585,800	2.0340	2.000	1.990	2.020	2.000	2.140	288,000	2.0340	-3.38%
2023-07-28	0	2.070	2.020	2.090	1.870	2.090	210,000	424,540	2.0216	2.070	2.020	2.090	1.870	2.090	210,000	2.0216	3.50%
2023-07-27	0	2.000	1.980	2.000	1.990	2.110	272,000	546,300	2.0085	2.000	1.980	2.000	1.990	2.110	272,000	2.0085	-1.48%
2023-07-26	0	2.030	2.000	2.030	2.000	2.050	146,000	294,540	2.0174	2.030	2.000	2.030	2.000	2.050	146,000	2.0174	-2.40%
2023-07-25	0	2.080	2.000	2.080	1.990	2.120	332,000	667,040	2.0092	2.080	2.000	2.080	1.990	2.120	332,000	2.0092	-1.89%
2023-07-24	0	2.120	2.080	2.120	2.120	2.120	4,000	8,480	2.1200	2.120	2.080	2.120	2.120	2.120	4,000	2.1200	0.00%
2023-07-21	0	2.120	2.100	2.130	2.120	2.190	56,000	121,860	2.1761	2.120	2.100	2.130	2.120	2.190	56,000	2.1761	-3.64%
2023-07-20	0	2.200	2.130	2.190	2.180	2.200	26,000	57,160	2.1985	2.200	2.130	2.190	2.180	2.200	26,000	2.1985	3.29%
2023-07-19	0	2.130	2.130	2.270	2.090	2.360	46,000	98,300	2.1370	2.130	2.130	2.270	2.090	2.360	46,000	2.1370	-3.18%
2023-07-18	0	2.200	2.200	2.250	2.200	2.260	52,000	114,700	2.2058	2.200	2.200	2.250	2.200	2.260	52,000	2.2058	0.46%
2023-07-14	0	2.190	2.150	2.190	2.150	2.190	38,614	84,058	2.1769	2.190	2.150	2.190	2.150	2.190	38,614	2.1769	3.79%
2023-07-13	0	2.110	2.110	2.140	2.100	2.170	96,000	204,020	2.1252	2.110	2.110	2.140	2.100	2.170	96,000	2.1252	-3.65%
2023-07-12	0	2.190	2.190	2.200	2.030	2.190	176,000	372,940	2.1190	2.190	2.190	2.200	2.030	2.190	176,000	2.1190	-0.45%
2023-07-11	0	2.200	2.060	2.200	2.190	2.200	38,000	83,300	2.1921	2.200	2.060	2.200	2.190	2.200	38,000	2.1921	-0.45%
2023-07-10	0	2.210	2.040	2.210	2.210	2.210	22,000	48,620	2.2100	2.210	2.040	2.210	2.210	2.210	22,000	2.2100	-0.45%
2023-07-07	0	2.220	2.140	2.230	2.220	2.230	50,000	111,300	2.2260	2.220	2.140	2.230	2.220	2.230	50,000	2.2260	-3.06%
2023-07-06	0	2.290	2.280	2.290	2.050	2.400	172,000	388,720	2.2600	2.290	2.280	2.290	2.050	2.400	172,000	2.2600	12.81%
2023-07-05	0	2.030	2.020	2.120	1.980	2.170	30,000	61,840	2.0613	2.030	2.020	2.120	1.980	2.170	30,000	2.0613	2.53%
2023-07-04	0	1.980	1.880	2.030	1.980	1.990	40,000	79,220	1.9805	1.980	1.880	2.030	1.980	1.990	40,000	1.9805	-1.00%
2023-07-03	0	2.000	1.950	2.050	1.960	2.000	20,000	39,500	1.9750	2.000	1.950	2.050	1.960	2.000	20,000	1.9750	2.04%
2023-06-30	0	1.960	1.960	2.040	1.960	2.030	124,000	250,080	2.0168	1.960	1.960	2.040	1.960	2.030	124,000	2.0168	0.51%
2023-06-29	0	1.950	1.900	1.950	1.840	2.050	84,000	165,060	1.9650	1.950	1.900	1.950	1.840	2.050	84,000	1.9650	-4.88%
2023-06-28	0	2.050	1.840	2.180	1.840	2.050	20,000	38,660	1.9330	2.050	1.840	2.180	1.840	2.050	20,000	1.9330	2.50%
2023-06-27	0	2.000	1.990	2.000	1.970	2.010	240,000	479,220	1.9968	2.000	1.990	2.000	1.970	2.010	240,000	1.9968	-2.91%
2023-06-26	0	2.060	2.020	2.190	-	-	0	0	-	2.060	2.020	2.190	-	-	0	-	0.00%
2023-06-23	0	2.060	2.060	2.220	2.010	2.230	108,000	221,340	2.0494	2.060	2.060	2.220	2.010	2.230	108,000	2.0494	-1.90%
2023-06-21	0	2.100	2.060	2.100	-	-	0	0	-	2.100	2.060	2.100	-	-	0	-	0.00%
2023-06-20	0	2.100	2.100	2.130	2.100	2.150	136,000	290,740	2.1378	2.100	2.100	2.130	2.100	2.150	136,000	2.1378	0.00%
2023-06-19	0	2.100	2.100	2.190	2.090	2.100	22,000	46,180	2.0991	2.100	2.100	2.190	2.090	2.100	22,000	2.0991	-0.47%
2023-06-16	0	2.110	2.100	2.160	2.100	2.200	120,000	256,620	2.1385	2.110	2.100	2.160	2.100	2.200	120,000	2.1385	-4.09%
2023-06-15	0	2.200	2.120	2.200	2.130	2.220	74,000	160,920	2.1746	2.200	2.120	2.200	2.130	2.220	74,000	2.1746	0.00%
2023-06-14	0	2.200	2.120	2.190	2.050	2.200	66,000	141,060	2.1373	2.200	2.120	2.190	2.050	2.200	66,000	2.1373	4.76%
2023-06-13	0	2.100	2.100	2.220	2.010	2.230	302,000	643,480	2.1307	2.100	2.100	2.220	2.010	2.230	302,000	2.1307	-7.08%
2023-06-12	0	2.260	2.220	2.300	2.260	2.320	64,000	148,100	2.3141	2.260	2.220	2.300	2.260	2.320	64,000	2.3141	-2.59%
2023-06-09	0	2.320	2.320	2.360	2.210	2.320	92,000	211,220	2.2959	2.320	2.320	2.360	2.210	2.320	92,000	2.2959	3.57%
2023-06-08	0	2.240	2.230	2.240	2.230	2.330	36,000	81,680	2.2689	2.240	2.230	2.240	2.230	2.330	36,000	2.2689	0.45%
2023-06-07	0	2.230	2.220	2.330	2.200	2.300	16,000	35,780	2.2363	2.230	2.220	2.330	2.200	2.300	16,000	2.2363	0.00%
2023-06-06	0	2.230	2.230	2.240	2.210	2.310	36,304	81,396	2.2421	2.230	2.230	2.240	2.210	2.310	36,304	2.2421	-2.19%
2023-06-05	0	2.280	2.280	2.380	2.200	2.270	30,000	67,400	2.2467	2.280	2.280	2.380	2.200	2.270	30,000	2.2467	0.44%
2023-06-02	0	2.270	2.260	2.270	2.240	2.300	34,000	77,360	2.2753	2.270	2.260	2.270	2.240	2.300	34,000	2.2753	1.34%
2023-06-01	0	2.240	2.220	2.250	2.220	2.300	156,000	352,180	2.2576	2.240	2.220	2.250	2.220	2.300	156,000	2.2576	-0.88%
2023-05-31	0	2.260	2.260	2.350	2.220	2.350	98,000	225,020	2.2961	2.260	2.260	2.350	2.220	2.350	98,000	2.2961	-5.44%
2023-05-30	0	2.390	2.300	2.390	2.400	2.490	78,000	188,820	2.4208	2.390	2.300	2.390	2.400	2.490	78,000	2.4208	-4.40%
2023-05-29	0	2.500	-	2.490	2.490	2.640	36,000	91,660	2.5461	2.500	-	2.490	2.490	2.640	36,000	2.5461	-4.94%
2023-05-25	0	2.630	2.600	2.630	2.650	2.720	40,000	105,780	2.6445	2.630	2.600	2.630	2.650	2.720	40,000	2.6445	0.77%
2023-05-24	0	2.610	2.600	2.670	2.610	2.810	106,000	280,460	2.6458	2.610	2.600	2.670	2.610	2.810	106,000	2.6458	-6.12%
2023-05-23	0	2.780	2.610	2.780	-	-	0	0	-	2.780	2.610	2.780	-	-	0	-	-0.71%
2023-05-22	0	2.800	2.610	2.800	2.680	2.860	24,000	66,860	2.7858	2.800	2.610	2.800	2.680	2.860	24,000	2.7858	4.48%
2023-05-19	0	2.680	2.610	2.680	2.600	2.690	60,000	158,960	2.6493	2.680	2.610	2.680	2.600	2.690	60,000	2.6493	-0.37%
2023-05-18	0	2.690	2.610	2.690	2.650	2.730	104,000	277,540	2.6687	2.690	2.610	2.690	2.650	2.730	104,000	2.6687	0.75%
2023-05-17	0	2.670	2.650	2.680	2.670	2.790	70,000	188,520	2.6931	2.670	2.650	2.680	2.670	2.790	70,000	2.6931	-1.11%
2023-05-16	0	2.700	2.600	2.720	2.640	2.790	154,000	415,300	2.6968	2.700	2.600	2.720	2.640	2.790	154,000	2.6968	-4.26%
2023-05-15	0	2.820	2.750	2.820	2.740	2.870	22,000	61,780	2.8082	2.820	2.750	2.820	2.740	2.870	22,000	2.8082	0.71%
2023-05-12	0	2.800	2.750	2.800	2.800	2.800	18,000	50,400	2.8000	2.800	2.750	2.800	2.800	2.800	18,000	2.8000	0.00%
2023-05-11	0	2.800	2.720	2.820	2.800	2.880	30,000	85,020	2.8340	2.800	2.720	2.820	2.800	2.880	30,000	2.8340	0.72%
2023-05-10	0	2.780	2.750	2.790	2.700	2.790	116,000	317,340	2.7357	2.780	2.750	2.790	2.700	2.790	116,000	2.7357	-0.36%
2023-05-09	0	2.790	2.760	2.790	2.750	2.790	24,000	66,420	2.7675	2.790	2.760	2.790	2.750	2.790	24,000	2.7675	0.00%
2023-05-08	0	2.790	2.770	2.790	2.770	2.870	82,000	229,780	2.8022	2.790	2.770	2.790	2.770	2.870	82,000	2.8022	-2.79%
2023-05-05	0	2.870	2.770	2.870	2.860	2.880	16,000	45,920	2.8700	2.870	2.770	2.870	2.860	2.880	16,000	2.8700	2.87%
2023-05-04	0	2.790	2.790	2.800	2.750	2.930	86,000	241,300	2.8058	2.790	2.790	2.800	2.750	2.930	86,000	2.8058	-3.79%
2023-05-03	0	2.900	2.810	2.900	2.880	2.930	24,000	69,440	2.8933	2.900	2.810	2.900	2.880	2.930	24,000	2.8933	-1.02%
2023-05-02	0	2.930	2.750	2.930	-	-	0	0	-	2.930	2.750	2.930	-	-	0	-	0.00%
2023-04-28	0	2.930	2.750	2.930	-	-	0	0	-	2.930	2.750	2.930	-	-	0	-	0.00%
2023-04-27	0	2.930	2.750	2.930	2.780	2.930	35,851	103,674	2.8918	2.930	2.750	2.930	2.780	2.930	35,851	2.8918	2.81%
2023-04-26	0	2.850	2.780	2.850	2.850	2.850	2,000	5,700	2.8500	2.850	2.780	2.850	2.850	2.850	2,000	2.8500	0.00%
2023-04-25	0	2.850	2.780	2.850	2.730	2.920	40,000	114,180	2.8545	2.850	2.780	2.850	2.730	2.920	40,000	2.8545	0.35%
2023-04-24	0	2.840	2.750	2.850	2.800	2.930	42,000	118,260	2.8157	2.840	2.750	2.850	2.800	2.930	42,000	2.8157	-1.73%
2023-04-21	0	2.890	2.840	2.900	2.850	2.940	274,000	790,480	2.8850	2.890	2.840	2.900	2.850	2.940	274,000	2.8850	0.00%
2023-04-20	0	2.890	2.850	2.890	2.890	2.950	60,000	173,580	2.8930	2.890	2.850	2.890	2.890	2.950	60,000	2.8930	-1.37%
2023-04-19	0	2.930	2.850	2.930	2.820	2.940	8,000	23,020	2.8775	2.930	2.850	2.930	2.820	2.940	8,000	2.8775	1.03%
2023-04-18	0	2.900	2.820	2.910	2.820	2.950	82,000	233,940	2.8529	2.900	2.820	2.910	2.820	2.950	82,000	2.8529	-1.69%
2023-04-17	0	2.950	2.820	2.960	2.900	2.970	16,000	46,820	2.9263	2.950	2.820	2.960	2.900	2.970	16,000	2.9263	0.68%
2023-04-14	0	2.930	2.820	2.930	2.720	2.940	150,000	414,560	2.7637	2.930	2.820	2.930	2.720	2.940	150,000	2.7637	7.33%
2023-04-13	0	2.730	2.700	2.780	2.730	2.880	68,000	190,580	2.8026	2.730	2.700	2.780	2.730	2.880	68,000	2.8026	-3.19%
2023-04-12	0	2.820	2.790	2.820	2.790	2.850	48,000	134,600	2.8042	2.820	2.790	2.820	2.790	2.850	48,000	2.8042	-0.70%
2023-04-11	0	2.840	2.730	2.850	2.800	2.930	214,000	610,660	2.8536	2.840	2.730	2.850	2.800	2.930	214,000	2.8536	-0.70%
2023-04-06	0	2.860	2.850	2.860	2.800	2.970	22,000	63,060	2.8664	2.860	2.850	2.860	2.800	2.970	22,000	2.8664	-0.69%
2023-04-04	0	2.880	2.800	2.880	2.800	3.000	70,000	197,800	2.8257	2.880	2.800	2.880	2.800	3.000	70,000	2.8257	-1.37%
2023-04-03	0	2.920	2.850	2.930	2.830	3.010	84,000	243,480	2.8986	2.920	2.850	2.930	2.830	3.010	84,000	2.8986	-0.34%
2023-03-31	0	2.930	2.890	2.930	2.890	3.060	62,000	181,340	2.9248	2.930	2.890	2.930	2.890	3.060	62,000	2.9248	-0.68%
2023-03-30	0	2.950	2.900	2.950	2.970	2.970	2,000	5,940	2.9700	2.950	2.900	2.950	2.970	2.970	2,000	2.9700	1.03%
2023-03-29	0	2.920	2.820	2.920	2.910	3.040	22,000	65,440	2.9745	2.920	2.820	2.920	2.910	3.040	22,000	2.9745	0.69%
2023-03-28	0	2.900	2.900	2.920	2.900	3.060	48,000	141,120	2.9400	2.900	2.900	2.920	2.900	3.060	48,000	2.9400	-0.68%
2023-03-27	0	2.920	2.920	2.950	2.920	3.060	174,000	514,720	2.9582	2.920	2.920	2.950	2.920	3.060	174,000	2.9582	-2.99%
2023-03-24	0	3.010	2.920	3.010	2.960	3.010	14,000	41,640	2.9743	3.010	2.920	3.010	2.960	3.010	14,000	2.9743	-0.33%
2023-03-23	0	3.020	2.920	3.010	3.030	3.060	4,000	12,180	3.0450	3.020	2.920	3.010	3.030	3.060	4,000	3.0450	0.00%
2023-03-22	0	3.020	2.920	3.020	2.920	3.050	20,000	59,660	2.9830	3.020	2.920	3.020	2.920	3.050	20,000	2.9830	2.37%
2023-03-21	0	2.950	2.900	2.950	2.900	2.980	108,000	314,180	2.9091	2.950	2.900	2.950	2.900	2.980	108,000	2.9091	0.00%
2023-03-20	0	2.950	2.930	3.080	2.950	3.160	58,000	173,600	2.9931	2.950	2.930	3.080	2.950	3.160	58,000	2.9931	-0.67%
2023-03-17	0	2.970	2.960	2.970	2.910	3.080	420,000	1,261,100	3.0026	2.970	2.960	2.970	2.910	3.080	420,000	3.0026	-2.62%
2023-03-16	0	3.050	2.940	3.080	2.930	3.170	68,000	204,220	3.0032	3.050	2.940	3.080	2.930	3.170	68,000	3.0032	-2.87%
2023-03-15	0	3.140	3.000	3.140	3.000	3.160	114,000	348,440	3.0565	3.140	3.000	3.140	3.000	3.160	114,000	3.0565	0.00%
2023-03-14	0	3.140	2.810	3.140	3.010	3.350	254,074	788,554	3.1036	3.140	2.810	3.140	3.010	3.350	254,074	3.1036	-0.63%
2023-03-13	0	3.160	3.120	3.170	3.140	3.300	60,000	191,100	3.1850	3.160	3.120	3.170	3.140	3.300	60,000	3.1850	-4.24%
2023-03-10	0	3.300	3.220	3.300	3.200	3.430	40,000	132,780	3.3195	3.300	3.220	3.300	3.200	3.430	40,000	3.3195	-1.79%
2023-03-09	0	3.360	3.250	3.360	3.380	3.500	34,000	115,520	3.3976	3.360	3.250	3.360	3.380	3.500	34,000	3.3976	3.38%
2023-03-08	0	3.250	3.250	3.300	3.200	3.390	112,000	364,780	3.2570	3.250	3.250	3.300	3.200	3.390	112,000	3.2570	-3.56%
2023-03-07	0	3.370	3.270	3.370	3.350	3.470	100,000	338,340	3.3834	3.370	3.270	3.370	3.350	3.470	100,000	3.3834	1.20%
2023-03-06	0	3.330	3.250	3.330	3.280	3.400	40,476	135,008	3.3355	3.330	3.250	3.330	3.280	3.400	40,476	3.3355	4.72%
2023-03-03	0	3.180	3.110	3.180	3.110	3.400	130,000	416,020	3.2002	3.180	3.110	3.180	3.110	3.400	130,000	3.2002	-3.34%
2023-03-02	0	3.290	3.230	3.350	3.290	3.490	310,000	1,031,320	3.3268	3.290	3.230	3.350	3.290	3.490	310,000	3.3268	-0.90%
2023-03-01	0	3.320	3.310	3.330	3.220	3.350	184,000	608,540	3.3073	3.320	3.310	3.330	3.220	3.350	184,000	3.3073	1.22%
2023-02-28	0	3.280	3.220	3.280	3.250	3.340	274,001	901,063	3.2885	3.280	3.220	3.280	3.250	3.340	274,001	3.2885	-1.20%
2023-02-27	0	3.320	3.300	3.340	3.000	3.380	1,438,000	4,687,140	3.2595	3.320	3.300	3.340	3.000	3.380	1,438,000	3.2595	9.57%
2023-02-24	0	3.030	3.020	3.050	3.030	3.100	50,000	154,060	3.0812	3.030	3.020	3.050	3.030	3.100	50,000	3.0812	-1.62%
2023-02-23	0	3.080	3.070	3.080	3.030	3.130	132,000	406,360	3.0785	3.080	3.070	3.080	3.030	3.130	132,000	3.0785	-0.32%
2023-02-22	0	3.090	2.990	3.090	2.990	3.270	10,000	30,940	3.0940	3.090	2.990	3.090	2.990	3.270	10,000	3.0940	-0.32%
2023-02-21	0	3.100	3.060	3.100	2.990	3.200	214,000	652,860	3.0507	3.100	3.060	3.100	2.990	3.200	214,000	3.0507	0.32%
2023-02-20	0	3.090	3.000	3.090	2.980	3.380	190,000	586,080	3.0846	3.090	3.000	3.090	2.980	3.380	190,000	3.0846	3.34%
2023-02-17	0	2.990	2.900	2.990	2.890	3.040	162,000	483,120	2.9822	2.990	2.900	2.990	2.890	3.040	162,000	2.9822	3.10%
2023-02-16	0	2.900	2.890	2.960	2.850	3.050	240,000	709,720	2.9572	2.900	2.890	2.960	2.850	3.050	240,000	2.9572	0.69%
2023-02-15	0	2.880	2.880	2.920	2.880	3.060	50,000	145,680	2.9136	2.880	2.880	2.920	2.880	3.060	50,000	2.9136	-2.37%
2023-02-14	0	2.950	2.940	2.950	2.890	3.040	146,000	436,620	2.9905	2.950	2.940	2.950	2.890	3.040	146,000	2.9905	0.34%
2023-02-13	0	2.940	2.880	2.940	2.760	3.050	138,000	409,440	2.9670	2.940	2.880	2.940	2.760	3.050	138,000	2.9670	-0.34%
2023-02-10	0	2.950	2.890	2.950	2.950	3.000	32,000	95,000	2.9688	2.950	2.890	2.950	2.950	3.000	32,000	2.9688	1.03%
2023-02-09	0	2.920	2.870	2.920	2.870	2.970	44,000	129,600	2.9455	2.920	2.870	2.920	2.870	2.970	44,000	2.9455	-1.35%
2023-02-08	0	2.960	2.840	2.960	2.830	2.970	90,000	259,160	2.8796	2.960	2.840	2.960	2.830	2.970	90,000	2.8796	2.42%
2023-02-07	0	2.890	2.880	2.930	2.880	3.280	506,000	1,491,080	2.9468	2.890	2.880	2.930	2.880	3.280	506,000	2.9468	1.05%
2023-02-06	0	2.860	2.820	2.860	2.810	2.970	128,000	364,180	2.8452	2.860	2.820	2.860	2.810	2.970	128,000	2.8452	2.51%
2023-02-03	0	2.790	2.780	2.820	2.760	2.830	254,000	713,480	2.8090	2.790	2.780	2.820	2.760	2.830	254,000	2.8090	0.00%
2023-02-02	0	2.790	2.780	2.790	2.710	2.820	48,000	134,080	2.7933	2.790	2.780	2.790	2.710	2.820	48,000	2.7933	1.45%
2023-02-01	0	2.750	2.740	2.750	2.680	2.750	202,000	548,980	2.7177	2.750	2.740	2.750	2.680	2.750	202,000	2.7177	-0.72%
2023-01-31	0	2.770	2.730	2.770	2.720	2.840	84,000	230,620	2.7455	2.770	2.730	2.770	2.720	2.840	84,000	2.7455	1.84%
2023-01-30	0	2.720	2.710	2.720	2.720	2.840	146,000	400,600	2.7438	2.720	2.710	2.720	2.720	2.840	146,000	2.7438	-2.51%
2023-01-27	0	2.790	2.710	2.790	2.710	2.800	80,000	220,340	2.7543	2.790	2.710	2.790	2.710	2.800	80,000	2.7543	-0.36%
2023-01-26	0	2.800	2.780	2.800	2.750	2.820	136,000	381,260	2.8034	2.800	2.780	2.800	2.750	2.820	136,000	2.8034	1.82%
2023-01-20	0	2.750	2.730	2.750	2.750	2.790	54,000	149,680	2.7719	2.750	2.730	2.750	2.750	2.790	54,000	2.7719	3.00%
2023-01-19	0	2.670	2.660	2.750	-	-	0	0	-	2.670	2.660	2.750	-	-	0	-	0.00%
2023-01-18	0	2.670	2.660	2.740	2.650	2.770	62,000	165,600	2.6710	2.670	2.660	2.740	2.650	2.770	62,000	2.6710	-1.84%
2023-01-17	0	2.720	2.660	2.730	2.660	2.810	36,000	97,080	2.6967	2.720	2.660	2.730	2.660	2.810	36,000	2.6967	1.49%
2023-01-16	0	2.680	2.680	2.720	2.680	2.830	462,000	1,251,180	2.7082	2.680	2.680	2.720	2.680	2.830	462,000	2.7082	1.13%
2023-01-13	0	2.650	2.650	2.700	2.630	2.660	100,000	264,340	2.6434	2.650	2.650	2.700	2.630	2.660	100,000	2.6434	-2.57%
2023-01-12	0	2.720	2.700	2.720	2.700	2.720	40,000	108,720	2.7180	2.720	2.700	2.720	2.700	2.720	40,000	2.7180	3.42%
2023-01-11	0	2.630	2.630	2.700	2.630	2.680	208,000	551,240	2.6502	2.630	2.630	2.700	2.630	2.680	208,000	2.6502	-0.38%
2023-01-10	0	2.640	2.640	2.700	2.630	2.730	22,000	58,360	2.6527	2.640	2.640	2.700	2.630	2.730	22,000	2.6527	-2.22%
2023-01-09	0	2.700	2.700	2.710	2.610	2.750	202,000	537,800	2.6624	2.700	2.700	2.710	2.610	2.750	202,000	2.6624	-1.46%
2023-01-06	0	2.740	2.690	2.730	2.680	2.810	160,000	435,300	2.7206	2.740	2.690	2.730	2.680	2.810	160,000	2.7206	-2.49%
2023-01-05	0	2.810	2.770	2.810	2.770	2.840	172,000	482,200	2.8035	2.810	2.770	2.810	2.770	2.840	172,000	2.8035	0.36%
2023-01-04	0	2.800	2.750	2.850	2.740	2.800	104,000	290,240	2.7908	2.800	2.750	2.850	2.740	2.800	104,000	2.7908	0.36%
2023-01-03	0	2.790	2.750	2.810	2.770	2.830	194,000	542,780	2.7978	2.790	2.750	2.810	2.770	2.830	194,000	2.7978	0.72%
2022-12-30	0	2.770	2.770	2.800	2.660	2.820	228,000	639,000	2.8026	2.770	2.770	2.800	2.660	2.820	228,000	2.8026	-1.42%
2022-12-29	0	2.810	2.700	2.810	2.760	2.850	52,000	147,640	2.8392	2.810	2.700	2.810	2.760	2.850	52,000	2.8392	1.81%
2022-12-28	0	2.760	2.710	2.760	2.680	2.850	190,000	526,200	2.7695	2.760	2.710	2.760	2.680	2.850	190,000	2.7695	2.99%
2022-12-23	0	2.680	2.530	2.680	2.680	2.680	6,000	16,080	2.6800	2.680	2.530	2.680	2.680	2.680	6,000	2.6800	0.00%
2022-12-22	0	2.680	2.630	2.710	2.680	2.730	86,000	233,260	2.7123	2.680	2.630	2.710	2.680	2.730	86,000	2.7123	0.00%
2022-12-21	0	2.680	2.630	2.680	2.700	2.720	38,000	102,920	2.7084	2.680	2.630	2.680	2.700	2.720	38,000	2.7084	0.75%
2022-12-20	0	2.660	2.590	2.660	2.580	2.700	174,000	459,020	2.6380	2.660	2.590	2.660	2.580	2.700	174,000	2.6380	0.38%
2022-12-19	0	2.650	2.550	2.650	2.540	2.680	154,000	398,560	2.5881	2.650	2.550	2.650	2.540	2.680	154,000	2.5881	3.11%
2022-12-16	0	2.570	2.510	2.570	2.410	2.660	182,000	467,520	2.5688	2.570	2.510	2.570	2.410	2.660	182,000	2.5688	4.90%
2022-12-15	0	2.450	2.400	2.450	2.370	2.450	40,000	96,920	2.4230	2.450	2.400	2.450	2.370	2.450	40,000	2.4230	-0.41%
2022-12-14	0	2.460	2.410	2.460	2.400	2.500	120,000	294,220	2.4518	2.460	2.410	2.460	2.400	2.500	120,000	2.4518	-0.40%
2022-12-13	0	2.470	2.460	2.540	2.470	2.600	218,000	554,440	2.5433	2.470	2.460	2.540	2.470	2.600	218,000	2.5433	-7.14%
2022-12-12	0	2.660	2.550	2.660	2.670	2.670	12,000	32,040	2.6700	2.660	2.550	2.660	2.670	2.670	12,000	2.6700	-1.48%
2022-12-09	0	2.700	2.680	2.700	2.610	2.700	196,000	524,860	2.6779	2.700	2.680	2.700	2.610	2.700	196,000	2.6779	3.05%
2022-12-08	0	2.620	2.580	2.620	2.480	2.630	630,000	1,635,720	2.5964	2.620	2.580	2.620	2.480	2.630	630,000	2.5964	3.97%
2022-12-07	0	2.520	2.520	2.560	2.510	2.620	638,000	1,643,700	2.5763	2.520	2.520	2.560	2.510	2.620	638,000	2.5763	-1.56%
2022-12-06	0	2.560	2.550	2.560	2.540	2.600	180,000	466,020	2.5890	2.560	2.550	2.560	2.540	2.600	180,000	2.5890	-0.78%
2022-12-05	0	2.580	2.560	2.600	2.450	2.610	370,000	945,000	2.5541	2.580	2.560	2.600	2.450	2.610	370,000	2.5541	5.31%
2022-12-02	0	2.450	2.440	2.450	2.380	2.470	116,000	280,260	2.4160	2.450	2.440	2.450	2.380	2.470	116,000	2.4160	1.66%
2022-12-01	0	2.410	2.360	2.410	2.350	2.430	98,000	233,960	2.3873	2.410	2.360	2.410	2.350	2.430	98,000	2.3873	3.88%
2022-11-30	0	2.320	2.320	2.340	2.290	2.390	88,000	204,560	2.3245	2.320	2.320	2.340	2.290	2.390	88,000	2.3245	0.00%
2022-11-29	0	2.320	2.320	2.340	2.300	2.380	122,000	284,840	2.3348	2.320	2.320	2.340	2.300	2.380	122,000	2.3348	-0.43%
2022-11-28	0	2.330	2.310	2.320	2.250	2.330	86,000	195,440	2.2726	2.330	2.310	2.320	2.250	2.330	86,000	2.2726	0.00%
2022-11-25	0	2.330	2.300	2.330	2.300	2.350	88,000	203,460	2.3120	2.330	2.300	2.330	2.300	2.350	88,000	2.3120	-2.10%
2022-11-24	0	2.380	2.350	2.370	2.300	2.390	136,000	315,540	2.3201	2.380	2.350	2.370	2.300	2.390	136,000	2.3201	3.03%
2022-11-23	0	2.310	2.230	2.300	2.310	2.360	36,000	84,520	2.3478	2.310	2.230	2.300	2.310	2.360	36,000	2.3478	-1.70%
2022-11-22	0	2.350	2.340	2.400	2.350	2.450	54,000	128,240	2.3748	2.350	2.340	2.400	2.350	2.450	54,000	2.3748	-4.08%
2022-11-21	0	2.450	2.400	2.450	2.370	2.450	34,000	82,060	2.4135	2.450	2.400	2.450	2.370	2.450	34,000	2.4135	0.41%
2022-11-18	0	2.440	2.440	2.480	2.420	2.520	144,000	357,800	2.4847	2.440	2.440	2.480	2.420	2.520	144,000	2.4847	1.24%
2022-11-17	0	2.410	2.390	2.410	2.390	2.430	44,000	105,480	2.3973	2.410	2.390	2.410	2.390	2.430	44,000	2.3973	-0.41%
2022-11-16	0	2.420	2.420	2.450	2.350	2.490	208,000	500,480	2.4062	2.420	2.420	2.450	2.350	2.490	208,000	2.4062	-0.82%
2022-11-15	0	2.440	2.410	2.430	2.310	2.450	280,000	667,380	2.3835	2.440	2.410	2.430	2.310	2.450	280,000	2.3835	5.17%
2022-11-14	0	2.320	2.320	2.350	2.320	2.490	100,000	240,080	2.4008	2.320	2.320	2.350	2.320	2.490	100,000	2.4008	1.75%
2022-11-11	0	2.280	2.280	2.300	2.240	2.340	182,000	417,360	2.2932	2.280	2.280	2.300	2.240	2.340	182,000	2.2932	-0.44%
2022-11-10	0	2.290	2.250	2.280	2.230	2.310	12,000	26,920	2.2433	2.290	2.250	2.280	2.230	2.310	12,000	2.2433	1.78%
2022-11-09	0	2.250	2.250	2.310	2.220	2.300	330,000	743,120	2.2519	2.250	2.250	2.310	2.220	2.300	330,000	2.2519	-2.17%
2022-11-08	0	2.300	2.280	2.290	2.300	2.390	60,000	138,460	2.3077	2.300	2.280	2.290	2.300	2.390	60,000	2.3077	0.00%
2022-11-07	0	2.300	2.300	2.340	2.250	2.350	168,000	387,260	2.3051	2.300	2.300	2.340	2.250	2.350	168,000	2.3051	0.00%
2022-11-04	0	2.300	2.280	2.300	2.220	2.380	462,000	1,056,620	2.2871	2.300	2.280	2.300	2.220	2.380	462,000	2.2871	3.60%
2022-11-03	0	2.220	2.190	2.210	2.190	2.310	432,000	964,840	2.2334	2.220	2.190	2.210	2.190	2.310	432,000	2.2334	-5.53%
2022-11-02	0	2.350	2.280	2.350	2.160	2.370	230,000	517,400	2.2496	2.350	2.280	2.350	2.160	2.370	230,000	2.2496	5.86%
2022-11-01	0	2.220	2.220	2.240	2.160	2.290	412,000	912,820	2.2156	2.220	2.220	2.240	2.160	2.290	412,000	2.2156	0.00%
2022-10-31	0	2.220	2.220	2.250	2.210	2.360	174,000	394,500	2.2672	2.220	2.220	2.250	2.210	2.360	174,000	2.2672	-2.63%
2022-10-28	0	2.280	2.220	2.280	2.210	2.300	316,000	711,860	2.2527	2.280	2.220	2.280	2.210	2.300	316,000	2.2527	-6.56%
2022-10-27	0	2.440	2.400	2.450	2.360	2.770	1,940,000	4,902,380	2.5270	2.440	2.400	2.450	2.360	2.770	1,940,000	2.5270	4.27%
2022-10-26	0	2.340	2.340	2.390	2.310	2.480	774,000	1,852,100	2.3929	2.340	2.340	2.390	2.310	2.480	774,000	2.3929	6.36%
2022-10-25	0	2.200	2.200	2.280	2.100	2.200	66,000	142,720	2.1624	2.200	2.200	2.280	2.100	2.200	66,000	2.1624	0.00%
2022-10-24	0	2.200	2.160	2.200	2.200	2.300	92,000	206,700	2.2467	2.200	2.160	2.200	2.200	2.300	92,000	2.2467	-4.35%
2022-10-21	0	2.300	2.300	2.320	2.290	2.300	82,000	188,440	2.2980	2.300	2.300	2.320	2.290	2.300	82,000	2.2980	0.00%
2022-10-20	0	2.300	2.280	2.290	2.210	2.370	8,000	18,360	2.2950	2.300	2.280	2.290	2.210	2.370	8,000	2.2950	0.00%
2022-10-19	0	2.300	2.300	2.370	2.280	2.440	32,000	75,140	2.3481	2.300	2.300	2.370	2.280	2.440	32,000	2.3481	0.88%
2022-10-18	0	2.280	2.240	2.360	2.150	2.300	202,000	445,200	2.2040	2.280	2.240	2.360	2.150	2.300	202,000	2.2040	4.11%
2022-10-17	0	2.190	2.180	2.190	2.160	2.300	798,000	1,781,440	2.2324	2.190	2.180	2.190	2.160	2.300	798,000	2.2324	-6.81%
2022-10-14	0	2.350	2.300	2.340	2.300	2.500	262,000	631,240	2.4093	2.350	2.300	2.340	2.300	2.500	262,000	2.4093	8.80%
2022-10-13	0	2.160	2.160	2.180	2.150	2.370	914,000	2,024,920	2.2154	2.160	2.160	2.180	2.150	2.370	914,000	2.2154	-4.85%
2022-10-12	0	2.270	2.270	2.320	2.250	2.390	1,204,000	2,775,100	2.3049	2.270	2.270	2.320	2.250	2.390	1,204,000	2.3049	-7.35%
2022-10-11	0	2.450	2.440	2.450	2.430	2.680	784,000	1,982,010	2.5281	2.450	2.440	2.450	2.430	2.680	784,000	2.5281	-7.89%
2022-10-10	0	2.660	2.660	2.800	2.660	2.750	26,000	70,220	2.7008	2.660	2.660	2.800	2.660	2.750	26,000	2.7008	-5.00%
2022-10-07	0	2.800	2.670	2.790	2.800	2.800	26,000	72,800	2.8000	2.800	2.670	2.790	2.800	2.800	26,000	2.8000	-0.36%
2022-10-06	0	2.810	2.690	2.800	2.670	2.830	16,000	43,920	2.7450	2.810	2.690	2.800	2.670	2.830	16,000	2.7450	5.64%
2022-10-05	0	2.660	2.660	2.800	2.600	2.790	310,000	836,320	2.6978	2.660	2.660	2.800	2.600	2.790	310,000	2.6978	0.00%
2022-10-03	0	2.660	2.660	2.980	2.610	2.720	152,000	406,760	2.6761	2.660	2.660	2.980	2.610	2.720	152,000	2.6761	-4.32%
2022-09-30	0	2.780	2.750	2.770	2.780	2.870	354,000	1,006,600	2.8435	2.780	2.750	2.770	2.780	2.870	354,000	2.8435	-2.80%
2022-09-29	0	2.860	2.860	2.900	2.860	3.050	530,000	1,559,280	2.9420	2.860	2.860	2.900	2.860	3.050	530,000	2.9420	-3.70%
2022-09-28	0	2.970	2.970	3.040	2.970	3.050	608,000	1,836,360	3.0203	2.970	2.970	3.040	2.970	3.050	608,000	3.0203	-2.62%
2022-09-27	0	3.050	3.050	3.120	3.020	3.150	720,000	2,198,220	3.0531	3.050	3.050	3.120	3.020	3.150	720,000	3.0531	-1.61%
2022-09-26	0	3.100	3.060	3.090	3.100	3.150	184,000	576,100	3.1310	3.100	3.060	3.090	3.100	3.150	184,000	3.1310	-0.96%
2022-09-23	0	3.130	3.120	3.130	3.120	3.230	172,000	545,500	3.1715	3.130	3.120	3.130	3.120	3.230	172,000	3.1715	-3.10%
2022-09-22	0	3.230	3.200	3.220	3.110	3.280	200,000	628,040	3.1402	3.230	3.200	3.220	3.110	3.280	200,000	3.1402	1.57%
2022-09-21	0	3.180	3.170	3.250	3.170	3.320	388,000	1,250,280	3.2224	3.180	3.170	3.250	3.170	3.320	388,000	3.2224	-2.45%
2022-09-20	0	3.260	3.260	3.370	3.250	3.370	162,000	539,340	3.3293	3.260	3.260	3.370	3.250	3.370	162,000	3.3293	-0.31%
2022-09-19	0	3.270	3.270	3.370	3.210	3.460	70,000	232,900	3.3271	3.270	3.270	3.370	3.210	3.460	70,000	3.3271	-3.82%
2022-09-16	0	3.400	3.320	3.390	3.350	3.520	70,000	240,680	3.4383	3.400	3.320	3.390	3.350	3.520	70,000	3.4383	-3.41%
2022-09-15	0	3.520	3.520	3.550	3.430	3.780	1,464,000	5,404,840	3.6918	3.520	3.520	3.550	3.430	3.780	1,464,000	3.6918	3.53%
2022-09-14	0	3.400	3.320	3.390	3.270	3.410	70,000	237,580	3.3940	3.400	3.320	3.390	3.270	3.410	70,000	3.3940	-2.30%
2022-09-13	0	3.480	3.460	3.480	3.060	3.600	1,326,000	4,537,460	3.4219	3.480	3.460	3.480	3.060	3.600	1,326,000	3.4219	10.83%
2022-09-09	0	3.140	3.100	3.200	3.120	3.210	82,000	261,020	3.1832	3.140	3.100	3.200	3.120	3.210	82,000	3.1832	0.64%
2022-09-08	0	3.120	3.120	3.200	3.100	3.250	174,000	554,280	3.1855	3.120	3.120	3.200	3.100	3.250	174,000	3.1855	1.30%
2022-09-07	0	3.080	3.080	3.100	3.030	3.260	162,000	507,340	3.1317	3.080	3.080	3.100	3.030	3.260	162,000	3.1317	-4.35%
2022-09-06	0	3.220	3.220	3.290	3.170	3.320	26,000	82,800	3.1846	3.220	3.220	3.290	3.170	3.320	26,000	3.1846	0.62%
2022-09-05	0	3.200	3.200	3.300	3.150	3.350	228,000	744,520	3.2654	3.200	3.200	3.300	3.150	3.350	228,000	3.2654	-2.44%
2022-09-02	0	3.280	3.170	3.280	3.150	3.380	46,000	146,560	3.1861	3.280	3.170	3.280	3.150	3.380	46,000	3.1861	2.50%
2022-09-01	0	3.200	3.160	3.200	3.150	3.210	68,000	215,920	3.1753	3.200	3.160	3.200	3.150	3.210	68,000	3.1753	0.31%
2022-08-31	0	3.190	3.160	3.190	3.150	3.210	186,000	592,020	3.1829	3.190	3.160	3.190	3.150	3.210	186,000	3.1829	-2.74%
2022-08-30	0	3.280	3.270	3.400	3.220	3.260	98,000	317,800	3.2429	3.280	3.270	3.400	3.220	3.260	98,000	3.2429	2.50%
2022-08-29	0	3.200	3.200	3.340	3.180	3.350	98,000	316,060	3.2251	3.200	3.200	3.340	3.180	3.350	98,000	3.2251	-6.98%
2022-08-26	0	3.440	3.350	3.450	3.440	3.610	58,000	203,260	3.5045	3.440	3.350	3.450	3.440	3.610	58,000	3.5045	0.29%
2022-08-25	0	3.430	3.420	3.520	3.250	3.570	198,000	682,560	3.4473	3.430	3.420	3.520	3.250	3.570	198,000	3.4473	5.54%
2022-08-24	0	3.250	3.250	3.290	3.150	3.300	156,000	503,640	3.2285	3.250	3.250	3.290	3.150	3.300	156,000	3.2285	0.00%
2022-08-23	0	3.250	3.250	3.270	3.220	3.330	64,000	209,380	3.2716	3.250	3.250	3.270	3.220	3.330	64,000	3.2716	-2.69%
2022-08-22	0	3.340	3.320	3.420	3.340	3.450	134,000	457,340	3.4130	3.340	3.320	3.420	3.340	3.450	134,000	3.4130	-2.34%
2022-08-19	0	3.420	3.390	3.420	3.360	3.500	272,000	931,720	3.4254	3.420	3.390	3.420	3.360	3.500	272,000	3.4254	1.79%
2022-08-18	0	3.360	3.280	3.360	3.250	3.380	114,000	380,720	3.3396	3.360	3.280	3.360	3.250	3.380	114,000	3.3396	2.13%
2022-08-17	0	3.290	3.280	3.330	3.150	3.300	102,000	329,000	3.2255	3.290	3.280	3.330	3.150	3.300	102,000	3.2255	0.00%
2022-08-16	0	3.290	3.200	3.290	3.240	3.300	132,000	432,320	3.2752	3.290	3.200	3.290	3.240	3.300	132,000	3.2752	1.23%
2022-08-15	0	3.250	3.200	3.260	3.150	3.250	12,000	38,800	3.2333	3.250	3.200	3.260	3.150	3.250	12,000	3.2333	3.17%
2022-08-12	0	3.150	3.150	3.260	3.140	3.280	122,000	392,000	3.2131	3.150	3.150	3.260	3.140	3.280	122,000	3.2131	-2.78%
2022-08-11	0	3.240	3.210	3.250	3.180	3.250	148,000	477,900	3.2291	3.240	3.210	3.250	3.180	3.250	148,000	3.2291	-0.31%
2022-08-10	0	3.250	3.180	3.250	3.110	3.300	118,000	378,060	3.2039	3.250	3.180	3.250	3.110	3.300	118,000	3.2039	1.88%
2022-08-09	0	3.190	3.150	3.200	3.120	3.190	112,000	351,300	3.1366	3.190	3.150	3.200	3.120	3.190	112,000	3.1366	2.24%
2022-08-08	0	3.120	3.120	3.150	3.120	3.370	48,000	152,500	3.1771	3.120	3.120	3.150	3.120	3.370	48,000	3.1771	-2.80%
2022-08-05	0	3.210	3.210	3.330	3.200	3.400	48,000	154,220	3.2129	3.210	3.210	3.330	3.200	3.400	48,000	3.2129	0.94%
2022-08-04	0	3.180	3.060	3.180	3.150	3.210	108,000	344,440	3.1893	3.180	3.060	3.180	3.150	3.210	108,000	3.1893	0.63%
2022-08-03	0	3.160	3.160	3.200	3.000	3.200	398,000	1,222,240	3.0710	3.160	3.160	3.200	3.000	3.200	398,000	3.0710	0.00%
2022-08-02	0	3.160	3.140	3.170	3.130	3.200	262,000	829,980	3.1679	3.160	3.140	3.170	3.130	3.200	262,000	3.1679	-1.25%
2022-08-01	0	3.200	3.150	3.210	3.120	3.230	88,000	278,560	3.1655	3.200	3.150	3.210	3.120	3.230	88,000	3.1655	1.27%
2022-07-29	0	3.160	3.160	3.280	3.000	3.360	138,000	442,060	3.2033	3.160	3.160	3.280	3.000	3.360	138,000	3.2033	-3.95%
2022-07-28	0	3.290	3.290	3.330	3.140	3.340	96,000	314,860	3.2798	3.290	3.290	3.330	3.140	3.340	96,000	3.2798	5.11%
2022-07-27	0	3.130	3.140	3.330	3.130	3.340	196,000	628,040	3.2043	3.130	3.140	3.330	3.130	3.340	196,000	3.2043	-2.80%
2022-07-26	0	3.220	3.200	3.300	3.150	3.260	200,000	636,380	3.1819	3.220	3.200	3.300	3.150	3.260	200,000	3.1819	0.00%
2022-07-25	0	3.220	3.220	3.250	3.170	3.450	332,000	1,087,380	3.2752	3.220	3.220	3.250	3.170	3.450	332,000	3.2752	-5.29%
2022-07-22	0	3.400	3.400	3.470	3.400	3.600	390,000	1,361,140	3.4901	3.400	3.400	3.470	3.400	3.600	390,000	3.4901	-6.08%
2022-07-21	0	3.620	3.550	3.620	3.540	3.640	184,000	656,520	3.5680	3.620	3.550	3.620	3.540	3.640	184,000	3.5680	1.12%
2022-07-20	0	3.580	3.580	3.640	3.580	3.700	204,000	738,560	3.6204	3.580	3.580	3.640	3.580	3.700	204,000	3.6204	-0.83%
2022-07-19	0	3.610	3.610	3.690	3.550	3.690	144,000	520,640	3.6156	3.610	3.610	3.690	3.550	3.690	144,000	3.6156	0.28%
2022-07-18	0	3.600	3.600	3.640	3.510	3.640	182,000	651,840	3.5815	3.600	3.600	3.640	3.510	3.640	182,000	3.5815	-1.10%
2022-07-15	0	3.640	3.600	3.670	3.540	3.710	210,000	757,300	3.6062	3.640	3.600	3.670	3.540	3.710	210,000	3.6062	-2.67%
2022-07-14	0	3.740	3.750	3.800	3.650	3.850	390,000	1,471,300	3.7726	3.740	3.750	3.800	3.650	3.850	390,000	3.7726	1.08%
2022-07-13	0	3.700	3.700	3.730	3.670	3.810	270,000	1,006,180	3.7266	3.700	3.700	3.730	3.670	3.810	270,000	3.7266	-4.15%
2022-07-12	0	3.860	3.850	3.880	3.800	3.890	172,000	660,460	3.8399	3.860	3.850	3.880	3.800	3.890	172,000	3.8399	-1.78%
2022-07-11	0	3.930	3.930	3.990	3.850	4.090	670,000	2,636,820	3.9356	3.930	3.930	3.990	3.850	4.090	670,000	3.9356	0.77%
2022-07-08	0	3.900	3.880	3.940	3.890	4.630	4,586,228	19,239,811	4.1951	3.900	3.880	3.940	3.890	4.630	4,586,228	4.1951	4.84%
2022-07-07	0	3.720	3.620	3.720	3.610	3.720	240,000	883,460	3.6811	3.720	3.620	3.720	3.610	3.720	240,000	3.6811	1.64%
2022-07-06	0	3.660	3.660	3.710	3.570	3.870	634,938	2,344,538	3.6925	3.660	3.660	3.710	3.570	3.870	634,938	3.6925	1.67%
2022-07-05	0	3.600	3.590	3.640	3.520	3.650	430,000	1,546,040	3.5954	3.600	3.590	3.640	3.520	3.650	430,000	3.5954	0.84%
2022-07-04	0	3.570	3.550	3.570	3.540	3.690	276,000	989,120	3.5838	3.570	3.550	3.570	3.540	3.690	276,000	3.5838	-2.99%
2022-06-30	0	3.680	3.680	3.770	3.550	4.150	1,993,300	7,522,452	3.7739	3.680	3.680	3.770	3.550	4.150	1,993,300	3.7739	1.94%
2022-06-29	0	3.610	3.560	3.610	3.550	3.700	222,000	799,180	3.5999	3.610	3.560	3.610	3.550	3.700	222,000	3.5999	-2.43%
2022-06-28	0	3.700	3.660	3.750	3.610	3.820	244,200	915,410	3.7486	3.700	3.660	3.750	3.610	3.820	244,200	3.7486	-1.33%
2022-06-27	0	3.750	3.660	3.750	3.510	3.890	832,000	3,039,720	3.6535	3.750	3.660	3.750	3.510	3.890	832,000	3.6535	5.63%
2022-06-24	0	3.550	3.510	3.550	3.450	3.680	406,000	1,428,900	3.5195	3.550	3.510	3.550	3.450	3.680	406,000	3.5195	-0.56%
2022-06-23	0	3.570	3.510	3.570	3.420	3.870	1,144,000	4,104,380	3.5877	3.570	3.510	3.570	3.420	3.870	1,144,000	3.5877	1.42%
2022-06-22	0	3.520	3.510	3.520	3.500	3.640	290,000	1,030,140	3.5522	3.520	3.510	3.520	3.500	3.640	290,000	3.5522	0.00%
2022-06-21	0	3.520	3.510	3.520	3.500	3.690	996,000	3,559,820	3.5741	3.520	3.510	3.520	3.500	3.690	996,000	3.5741	-6.63%
2022-06-20	0	3.770	3.720	3.770	3.720	4.000	970,000	3,680,460	3.7943	3.770	3.720	3.770	3.720	4.000	970,000	3.7943	-0.53%
2022-06-17	0	3.790	3.750	3.790	3.210	4.190	5,796,000	22,123,840	3.8171	3.790	3.750	3.790	3.210	4.190	5,796,000	3.8171	19.18%
2022-06-16	0	3.180	3.180	3.190	2.920	3.280	998,000	3,136,860	3.1431	3.180	3.180	3.190	2.920	3.280	998,000	3.1431	8.53%
2022-06-15	0	2.930	2.930	2.960	2.910	3.080	242,000	713,380	2.9479	2.930	2.930	2.960	2.910	3.080	242,000	2.9479	-2.33%
2022-06-14	0	3.000	2.970	3.020	2.960	3.100	322,000	976,200	3.0317	3.000	2.970	3.020	2.960	3.100	322,000	3.0317	-3.54%
2022-06-13	0	3.110	3.080	3.130	2.890	3.280	1,710,000	5,276,840	3.0859	3.110	3.080	3.130	2.890	3.280	1,710,000	3.0859	7.24%
2022-06-10	0	2.900	2.900	2.940	2.790	2.940	252,522	731,359	2.8962	2.900	2.900	2.940	2.790	2.940	252,522	2.8962	1.40%
2022-06-09	0	2.860	2.860	2.890	2.800	3.020	546,000	1,603,660	2.9371	2.860	2.860	2.890	2.800	3.020	546,000	2.9371	2.14%
2022-06-08	0	2.800	2.780	2.790	2.740	2.850	242,000	674,560	2.7874	2.800	2.780	2.790	2.740	2.850	242,000	2.7874	0.00%
2022-06-07	0	2.800	2.800	2.850	2.780	2.850	186,000	522,420	2.8087	2.800	2.800	2.850	2.780	2.850	186,000	2.8087	-2.44%
2022-06-06	0	2.870	2.850	2.860	2.780	2.870	570,000	1,598,680	2.8047	2.870	2.850	2.860	2.780	2.870	570,000	2.8047	2.50%
2022-06-02	0	2.800	2.800	2.890	2.790	2.890	68,000	192,420	2.8297	2.800	2.800	2.890	2.790	2.890	68,000	2.8297	-3.45%
2022-06-01	0	2.900	2.870	2.900	2.810	2.900	182,000	522,860	2.8729	2.900	2.870	2.900	2.810	2.900	182,000	2.8729	1.05%
2022-05-31	0	2.870	2.820	2.870	2.710	2.920	428,000	1,216,540	2.8424	2.870	2.820	2.870	2.710	2.920	428,000	2.8424	6.30%
2022-05-30	0	2.700	2.700	2.730	2.700	2.730	52,000	141,560	2.7223	2.700	2.700	2.730	2.700	2.730	52,000	2.7223	-0.74%
2022-05-27	0	2.720	2.680	2.720	2.680	2.720	154,000	416,260	2.7030	2.720	2.680	2.720	2.680	2.720	154,000	2.7030	0.00%
2022-05-26	0	2.720	2.700	2.720	2.630	2.730	54,000	145,920	2.7022	2.720	2.700	2.720	2.630	2.730	54,000	2.7022	-1.09%
2022-05-25	0	2.750	2.710	2.760	2.660	2.760	30,000	81,240	2.7080	2.750	2.710	2.760	2.660	2.760	30,000	2.7080	3.38%
2022-05-24	0	2.660	2.660	2.810	2.660	2.800	192,000	520,840	2.7127	2.660	2.660	2.810	2.660	2.800	192,000	2.7127	-5.00%
2022-05-23	0	2.800	2.800	2.860	2.750	2.800	66,000	183,920	2.7867	2.800	2.800	2.860	2.750	2.800	66,000	2.7867	-2.44%
2022-05-20	0	2.870	2.830	2.870	2.760	2.880	1,348,000	3,790,420	2.8119	2.870	2.830	2.870	2.760	2.880	1,348,000	2.8119	3.24%
2022-05-19	0	2.780	2.760	2.800	2.780	2.910	210,000	593,300	2.8252	2.780	2.760	2.800	2.780	2.910	210,000	2.8252	-6.08%
2022-05-18	0	2.960	2.960	2.980	2.870	2.960	58,000	169,060	2.9148	2.960	2.960	2.980	2.870	2.960	58,000	2.9148	2.42%
2022-05-17	0	2.890	2.870	2.890	2.850	2.930	187,142	539,794	2.8844	2.890	2.870	2.890	2.850	2.930	187,142	2.8844	-1.70%
2022-05-16	0	2.940	2.950	3.000	2.930	2.950	60,000	176,700	2.9450	2.940	2.950	3.000	2.930	2.950	60,000	2.9450	-0.34%
2022-05-13	0	2.950	2.910	2.940	2.910	3.020	16,000	47,500	2.9688	2.950	2.910	2.940	2.910	3.020	16,000	2.9688	2.08%
2022-05-12	0	2.890	2.860	3.000	2.860	2.940	22,000	63,640	2.8927	2.890	2.860	3.000	2.860	2.940	22,000	2.8927	-1.70%
2022-05-11	0	2.940	2.930	2.940	2.940	3.050	102,000	304,600	2.9863	2.940	2.930	2.940	2.940	3.050	102,000	2.9863	3.52%
2022-05-10	0	2.840	2.850	2.950	2.830	2.980	154,000	440,440	2.8600	2.840	2.850	2.950	2.830	2.980	154,000	2.8600	-4.05%
2022-05-06	0	2.960	2.880	2.960	2.870	2.970	44,000	129,100	2.9341	2.960	2.880	2.960	2.870	2.970	44,000	2.9341	-0.67%
2022-05-05	0	2.980	2.950	2.980	2.910	3.050	99,000	294,840	2.9782	2.980	2.950	2.980	2.910	3.050	99,000	2.9782	0.34%
2022-05-04	0	2.970	2.950	2.970	2.950	3.000	74,000	219,620	2.9678	2.970	2.950	2.970	2.950	3.000	74,000	2.9678	-2.30%
2022-05-03	0	3.040	3.010	3.040	2.990	3.090	114,000	345,360	3.0295	3.040	3.010	3.040	2.990	3.090	114,000	3.0295	1.33%
2022-04-29	0	3.000	2.990	3.000	2.930	3.030	228,000	681,300	2.9882	3.000	2.990	3.000	2.930	3.030	228,000	2.9882	4.17%
2022-04-28	0	2.880	2.890	2.910	2.800	3.030	404,000	1,169,540	2.8949	2.880	2.890	2.910	2.800	3.030	404,000	2.8949	1.41%
2022-04-27	0	2.840	2.820	2.840	2.760	2.840	290,000	814,640	2.8091	2.840	2.820	2.840	2.760	2.840	290,000	2.8091	3.27%
2022-04-26	0	2.750	2.720	2.750	2.670	3.100	669,700	1,884,236	2.8136	2.750	2.720	2.750	2.670	3.100	669,700	2.8136	-2.83%
2022-04-25	0	2.830	2.820	2.830	2.820	2.910	106,000	305,180	2.8791	2.830	2.820	2.830	2.820	2.910	106,000	2.8791	-4.39%
2022-04-22	0	2.960	2.960	2.970	2.930	2.970	96,000	283,440	2.9525	2.960	2.960	2.970	2.930	2.970	96,000	2.9525	0.00%
2022-04-21	0	2.960	2.950	2.960	2.950	3.040	120,000	358,060	2.9838	2.960	2.950	2.960	2.950	3.040	120,000	2.9838	-2.63%
2022-04-20	0	3.040	3.000	3.040	3.000	3.090	196,000	596,200	3.0418	3.040	3.000	3.040	3.000	3.090	196,000	3.0418	-0.98%
2022-04-19	0	3.070	3.060	3.070	3.060	3.150	138,000	427,980	3.1013	3.070	3.060	3.070	3.060	3.150	138,000	3.1013	-4.06%
2022-04-14	0	3.200	3.200	3.270	3.150	3.350	1,068,000	3,447,500	3.2280	3.200	3.200	3.270	3.150	3.350	1,068,000	3.2280	2.24%
2022-04-13	0	3.130	3.070	3.130	3.060	3.360	1,466,000	4,762,420	3.2486	3.130	3.070	3.130	3.060	3.360	1,466,000	3.2486	2.96%
2022-04-12	0	3.040	3.040	3.060	2.800	3.080	512,000	1,495,540	2.9210	3.040	3.040	3.060	2.800	3.080	512,000	2.9210	3.40%
2022-04-11	0	2.940	2.940	2.980	2.940	3.000	208,000	614,580	2.9547	2.940	2.940	2.980	2.940	3.000	208,000	2.9547	-3.61%
2022-04-08	0	3.050	3.040	3.050	2.970	3.080	592,000	1,779,480	3.0059	3.050	3.040	3.050	2.970	3.080	592,000	3.0059	0.99%
2022-04-07	0	3.020	3.020	3.090	3.000	3.180	530,000	1,610,920	3.0395	3.020	3.020	3.090	3.000	3.180	530,000	3.0395	-5.03%
2022-04-06	0	3.180	3.110	3.180	3.050	3.230	542,000	1,704,380	3.1446	3.180	3.110	3.180	3.050	3.230	542,000	3.1446	2.25%
2022-04-04	0	3.110	3.100	3.110	3.030	3.220	948,005	2,947,735	3.1094	3.110	3.100	3.110	3.030	3.220	948,005	3.1094	-2.51%
2022-04-01	0	3.190	3.190	3.250	3.160	3.220	236,000	750,620	3.1806	3.190	3.190	3.250	3.160	3.220	236,000	3.1806	-1.54%
2022-03-31	0	3.240	3.250	3.260	3.130	3.300	488,000	1,577,440	3.2325	3.240	3.250	3.260	3.130	3.300	488,000	3.2325	-1.82%
2022-03-30	0	3.300	3.290	3.300	3.190	3.350	384,000	1,258,100	3.2763	3.300	3.290	3.300	3.190	3.350	384,000	3.2763	3.45%
2022-03-29	0	3.190	3.200	3.260	3.140	3.280	238,000	769,080	3.2314	3.190	3.200	3.260	3.140	3.280	238,000	3.2314	-1.85%
2022-03-28	0	3.250	3.240	3.250	3.100	3.350	320,000	1,027,320	3.2104	3.250	3.240	3.250	3.100	3.350	320,000	3.2104	-1.22%
2022-03-25	0	3.290	3.270	3.290	3.190	3.600	2,198,000	7,237,820	3.2929	3.290	3.270	3.290	3.190	3.600	2,198,000	3.2929	-8.61%
2022-03-24	0	3.600	3.550	3.620	3.430	3.750	1,624,000	5,885,860	3.6243	3.600	3.550	3.620	3.430	3.750	1,624,000	3.6243	2.86%
2022-03-23	0	3.500	3.480	3.500	3.450	3.550	558,000	1,954,340	3.5024	3.500	3.480	3.500	3.450	3.550	558,000	3.5024	0.00%
2022-03-22	0	3.500	3.420	3.500	3.380	3.500	340,000	1,165,980	3.4294	3.500	3.420	3.500	3.380	3.500	340,000	3.4294	1.74%
2022-03-21	0	3.440	3.290	3.440	3.270	3.480	464,000	1,556,320	3.3541	3.440	3.290	3.440	3.270	3.480	464,000	3.3541	-0.58%
2022-03-18	0	3.460	3.450	3.520	3.330	3.530	240,000	823,580	3.4316	3.460	3.450	3.520	3.330	3.530	240,000	3.4316	-0.86%
2022-03-17	0	3.490	3.440	3.490	3.380	3.550	982,000	3,405,180	3.4676	3.490	3.440	3.490	3.380	3.550	982,000	3.4676	5.12%
2022-03-16	0	3.320	3.320	3.350	3.020	3.400	2,016,000	6,519,520	3.2339	3.320	3.320	3.350	3.020	3.400	2,016,000	3.2339	6.75%
2022-03-15	0	3.110	3.000	3.110	2.950	3.390	996,000	3,103,580	3.1160	3.110	3.000	3.110	2.950	3.390	996,000	3.1160	-3.72%
2022-03-14	0	3.230	3.200	3.230	2.950	3.370	1,747,000	5,570,630	3.1887	3.230	3.200	3.230	2.950	3.370	1,747,000	3.1887	-6.38%
2022-03-11	0	3.450	3.400	3.460	3.220	3.560	1,126,000	3,772,660	3.3505	3.450	3.400	3.460	3.220	3.560	1,126,000	3.3505	-3.63%
2022-03-10	0	3.580	3.500	3.580	3.480	3.640	766,000	2,720,820	3.5520	3.580	3.500	3.580	3.480	3.640	766,000	3.5520	2.29%
2022-03-09	0	3.500	3.470	3.500	3.240	3.730	1,556,000	5,458,420	3.5080	3.500	3.470	3.500	3.240	3.730	1,556,000	3.5080	-5.66%
2022-03-08	0	3.710	3.620	3.710	3.480	3.870	1,748,000	6,371,940	3.6453	3.710	3.620	3.710	3.480	3.870	1,748,000	3.6453	-3.89%
2022-03-07	0	3.860	3.810	3.860	3.790	4.000	664,000	2,561,400	3.8575	3.860	3.810	3.860	3.790	4.000	664,000	3.8575	-4.93%
2022-03-04	0	4.060	3.950	4.060	3.900	4.190	714,000	2,869,620	4.0191	4.060	3.950	4.060	3.900	4.190	714,000	4.0191	-3.33%
2022-03-03	0	4.200	4.170	4.200	4.130	4.470	862,000	3,631,700	4.2131	4.200	4.170	4.200	4.130	4.470	862,000	4.2131	-5.62%
2022-03-02	0	4.450	4.340	4.450	4.210	4.650	1,738,000	7,572,800	4.3572	4.450	4.340	4.450	4.210	4.650	1,738,000	4.3572	-4.30%
2022-03-01	0	4.650	4.510	4.650	4.370	4.770	642,035	2,917,452	4.5441	4.650	4.510	4.650	4.370	4.770	642,035	4.5441	1.09%
2022-02-28	0	4.600	4.600	4.690	4.600	4.810	274,000	1,282,560	4.6809	4.600	4.600	4.690	4.600	4.810	274,000	4.6809	-3.77%
2022-02-25	0	4.780	4.700	4.780	4.650	4.870	810,000	3,862,560	4.7686	4.780	4.700	4.780	4.650	4.870	810,000	4.7686	-0.42%
2022-02-24	0	4.800	4.710	4.800	4.780	5.160	1,240,000	6,068,220	4.8937	4.800	4.710	4.800	4.780	5.160	1,240,000	4.8937	-6.80%
2022-02-23	0	5.150	5.020	5.150	4.640	5.200	1,256,000	6,104,620	4.8604	5.150	5.020	5.150	4.640	5.200	1,256,000	4.8604	7.97%
2022-02-22	0	4.770	4.700	4.770	4.600	4.990	1,964,000	9,381,260	4.7766	4.770	4.700	4.770	4.600	4.990	1,964,000	4.7766	-6.47%
2022-02-21	0	5.100	5.090	5.100	4.940	5.100	1,332,000	6,725,460	5.0491	5.100	5.090	5.100	4.940	5.100	1,332,000	5.0491	0.99%
2022-02-18	0	5.050	5.010	5.050	4.630	5.080	5,936,000	29,550,560	4.9782	5.050	5.010	5.050	4.630	5.080	5,936,000	4.9782	6.99%
2022-02-17	0	4.720	4.700	4.720	4.500	4.850	464,175	2,173,726	4.6830	4.720	4.700	4.720	4.500	4.850	464,175	4.6830	-0.42%
2022-02-16	0	4.740	4.700	4.740	4.550	4.810	1,142,000	5,373,980	4.7058	4.740	4.700	4.740	4.550	4.810	1,142,000	4.7058	5.57%
2022-02-15	0	4.490	4.430	4.540	4.320	4.560	240,000	1,075,020	4.4793	4.490	4.430	4.540	4.320	4.560	240,000	4.4793	1.58%
2022-02-14	0	4.420	4.430	4.450	4.390	4.600	462,000	2,065,180	4.4701	4.420	4.430	4.450	4.390	4.600	462,000	4.4701	-4.54%
2022-02-11	0	4.630	4.630	4.660	4.580	4.690	454,000	2,106,460	4.6398	4.630	4.630	4.660	4.580	4.690	454,000	4.6398	0.65%
2022-02-10	0	4.600	4.600	4.620	4.520	4.750	888,000	4,101,160	4.6184	4.600	4.600	4.620	4.520	4.750	888,000	4.6184	0.00%
2022-02-09	0	4.600	4.600	4.620	4.400	4.800	1,554,000	7,260,360	4.6720	4.600	4.600	4.620	4.400	4.800	1,554,000	4.6720	4.07%
2022-02-08	0	4.420	4.410	4.430	4.210	4.490	802,000	3,498,740	4.3625	4.420	4.410	4.430	4.210	4.490	802,000	4.3625	0.45%
2022-02-07	0	4.400	4.270	4.400	3.850	4.520	2,542,500	10,984,835	4.3205	4.400	4.270	4.400	3.850	4.520	2,542,500	4.3205	14.29%
2022-02-04	0	3.850	3.850	3.930	3.800	3.960	300,000	1,164,860	3.8829	3.850	3.850	3.930	3.800	3.960	300,000	3.8829	-0.52%
2022-01-31	0	3.870	3.820	3.870	3.750	3.870	122,000	463,140	3.7962	3.870	3.820	3.870	3.750	3.870	122,000	3.7962	3.20%
2022-01-28	0	3.750	3.690	3.750	3.690	3.860	832,000	3,110,620	3.7387	3.750	3.690	3.750	3.690	3.860	832,000	3.7387	-3.10%
2022-01-27	0	3.870	3.860	3.900	3.860	4.100	498,000	1,959,280	3.9343	3.870	3.860	3.900	3.860	4.100	498,000	3.9343	-3.25%
2022-01-26	0	4.000	3.950	4.000	3.930	4.160	776,000	3,120,740	4.0216	4.000	3.950	4.000	3.930	4.160	776,000	4.0216	-2.44%
2022-01-25	0	4.100	4.050	4.100	4.020	4.520	1,334,074	5,689,355	4.2646	4.100	4.050	4.100	4.020	4.520	1,334,074	4.2646	-7.03%
2022-01-24	0	4.410	4.400	4.410	3.820	4.850	3,834,000	17,248,740	4.4989	4.410	4.400	4.410	3.820	4.850	3,834,000	4.4989	8.89%
2022-01-21	0	4.050	4.000	4.040	3.750	4.090	1,054,000	4,212,340	3.9965	4.050	4.000	4.040	3.750	4.090	1,054,000	3.9965	5.74%
2022-01-20	0	3.830	3.830	3.850	3.740	3.850	570,000	2,177,560	3.8203	3.830	3.830	3.850	3.740	3.850	570,000	3.8203	0.79%
2022-01-19	0	3.800	3.730	3.830	3.720	3.820	142,000	535,220	3.7692	3.800	3.730	3.830	3.720	3.820	142,000	3.7692	-1.81%
2022-01-18	0	3.870	3.850	3.870	3.700	3.900	322,000	1,233,200	3.8298	3.870	3.850	3.870	3.700	3.900	322,000	3.8298	4.59%
2022-01-17	0	3.700	3.700	3.760	3.660	3.790	212,000	782,580	3.6914	3.700	3.700	3.760	3.660	3.790	212,000	3.6914	-2.37%
2022-01-14	0	3.790	3.740	3.790	3.700	3.910	794,000	3,003,260	3.7824	3.790	3.740	3.790	3.700	3.910	794,000	3.7824	0.00%
2022-01-13	0	3.790	3.790	3.850	3.780	4.020	1,364,000	5,296,320	3.8829	3.790	3.790	3.850	3.780	4.020	1,364,000	3.8829	-5.72%
2022-01-12	0	4.020	4.020	4.090	3.680	4.100	1,630,500	6,412,675	3.9330	4.020	4.020	4.090	3.680	4.100	1,630,500	3.9330	9.54%
2022-01-11	0	3.670	3.620	3.660	3.500	3.860	972,000	3,533,648	3.6354	3.670	3.620	3.660	3.500	3.860	972,000	3.6354	-3.42%
2022-01-10	0	3.800	3.740	3.800	3.620	3.850	464,000	1,756,860	3.7863	3.800	3.740	3.800	3.620	3.850	464,000	3.7863	1.33%
2022-01-07	0	3.750	3.690	3.750	3.580	3.770	374,000	1,381,980	3.6951	3.750	3.690	3.750	3.580	3.770	374,000	3.6951	3.02%
2022-01-06	0	3.640	3.600	3.630	3.450	3.660	962,000	3,409,060	3.5437	3.640	3.600	3.630	3.450	3.660	962,000	3.5437	-0.55%
2022-01-05	0	3.660	3.630	3.690	3.580	3.860	590,000	2,147,020	3.6390	3.660	3.630	3.690	3.580	3.860	590,000	3.6390	-2.14%
2022-01-04	0	3.740	3.720	3.740	3.560	3.930	2,790,000	10,273,640	3.6823	3.740	3.720	3.740	3.560	3.930	2,790,000	3.6823	-4.35%
2022-01-03	0	3.910	3.910	3.930	3.900	4.050	1,010,000	3,994,980	3.9554	3.910	3.910	3.930	3.900	4.050	1,010,000	3.9554	-5.78%
2021-12-31	0	4.150	4.090	4.150	4.060	4.160	104,000	426,640	4.1023	4.150	4.090	4.150	4.060	4.160	104,000	4.1023	2.22%
2021-12-30	0	4.060	4.010	4.060	3.910	4.200	416,000	1,707,240	4.1039	4.060	4.010	4.060	3.910	4.200	416,000	4.1039	-0.73%
2021-12-29	0	4.090	4.090	4.110	3.910	4.160	398,000	1,597,700	4.0143	4.090	4.090	4.110	3.910	4.160	398,000	4.0143	-0.97%
2021-12-28	0	4.130	4.130	4.160	4.120	4.190	198,000	822,720	4.1552	4.130	4.130	4.160	4.120	4.190	198,000	4.1552	0.24%
2021-12-24	0	4.120	4.120	4.150	3.980	4.150	364,000	1,469,140	4.0361	4.120	4.120	4.150	3.980	4.150	364,000	4.0361	2.49%
2021-12-23	0	4.020	4.020	4.040	4.010	4.120	506,000	2,049,900	4.0512	4.020	4.020	4.040	4.010	4.120	506,000	4.0512	-1.71%
2021-12-22	0	4.090	4.070	4.090	4.050	4.210	364,000	1,496,160	4.1103	4.090	4.070	4.090	4.050	4.210	364,000	4.1103	-2.39%
2021-12-21	0	4.190	4.190	4.200	4.010	4.250	604,000	2,510,560	4.1566	4.190	4.190	4.200	4.010	4.250	604,000	4.1566	4.49%
2021-12-20	0	4.010	4.010	4.050	4.000	4.600	2,016,000	8,444,020	4.1885	4.010	4.010	4.050	4.000	4.600	2,016,000	4.1885	-13.20%
2021-12-17	0	4.620	4.560	4.620	4.560	4.700	696,000	3,209,220	4.6109	4.620	4.560	4.620	4.560	4.700	696,000	4.6109	-1.49%
2021-12-16	0	4.690	4.650	4.700	4.610	4.780	728,000	3,423,760	4.7030	4.690	4.650	4.700	4.610	4.780	728,000	4.7030	0.86%
2021-12-15	0	4.650	4.650	4.680	4.610	4.900	918,000	4,325,180	4.7115	4.650	4.650	4.680	4.610	4.900	918,000	4.7115	-5.10%
2021-12-14	0	4.900	4.830	4.900	4.630	4.980	2,840,000	13,748,220	4.8409	4.900	4.830	4.900	4.630	4.980	2,840,000	4.8409	5.60%
2021-12-13	0	4.640	4.600	4.640	4.550	4.800	1,068,258	4,955,393	4.6388	4.640	4.600	4.640	4.550	4.800	1,068,258	4.6388	-0.64%
2021-12-10	0	4.670	4.660	4.670	4.600	4.770	1,032,000	4,833,600	4.6837	4.670	4.660	4.670	4.600	4.770	1,032,000	4.6837	-2.30%
2021-12-09	0	4.780	4.700	4.780	4.560	4.850	3,502,000	16,602,080	4.7407	4.780	4.700	4.780	4.560	4.850	3,502,000	4.7407	5.05%
2021-12-08	0	4.550	4.510	4.550	4.440	4.680	2,012,000	9,215,820	4.5804	4.550	4.510	4.550	4.440	4.680	2,012,000	4.5804	3.64%
2021-12-07	0	4.390	4.400	4.420	4.300	4.760	1,494,140	6,673,076	4.4662	4.390	4.400	4.420	4.300	4.760	1,494,140	4.4662	-0.68%
2021-12-06	0	4.420	4.420	4.450	4.400	4.900	3,821,000	17,389,250	4.5510	4.420	4.420	4.450	4.400	4.900	3,821,000	4.5510	-10.34%
2021-12-03	0	4.930	4.920	4.930	4.700	5.250	5,728,000	28,051,200	4.8972	4.930	4.920	4.930	4.700	5.250	5,728,000	4.8972	-5.92%
2021-12-02	0	5.240	5.230	5.240	4.600	5.250	9,426,000	47,124,480	4.9994	5.240	5.230	5.240	4.600	5.250	9,426,000	4.9994	6.94%
2021-12-01	0	4.900	4.850	4.900	4.360	5.100	5,064,903	24,471,857	4.8317	4.900	4.850	4.900	4.360	5.100	5,064,903	4.8317	3.16%
2021-11-30	0	4.750	4.720	4.750	4.460	5.110	6,760,132	32,060,856	4.7426	4.750	4.720	4.750	4.460	5.110	6,760,132	4.7426	-5.75%
2021-11-29	0	5.040	5.040	5.080	4.550	5.650	15,109,603	77,963,563	5.1599	5.040	5.040	5.080	4.550	5.650	15,109,603	5.1599	11.50%
2021-11-26	0	4.520	4.510	4.520	4.180	4.810	5,006,800	22,440,363	4.4820	4.520	4.510	4.520	4.180	4.810	5,006,800	4.4820	-6.03%
2021-11-25	0	4.810	4.770	4.810	4.730	5.350	6,534,000	33,364,210	5.1062	4.810	4.770	4.810	4.730	5.350	6,534,000	5.1062	-3.99%
2021-11-24	0	5.010	5.000	5.010	4.350	5.700	15,289,500	77,629,810	5.0773	5.010	5.000	5.010	4.350	5.700	15,289,500	5.0773	4.81%
2021-11-23	0	4.780	4.780	4.790	3.240	4.780	18,760,500	75,577,805	4.0286	4.780	4.780	4.790	3.240	4.780	18,760,500	4.0286	53.21%
2021-11-22	0	3.120	3.080	3.140	2.900	3.180	1,386,000	4,197,300	3.0284	3.120	3.080	3.140	2.900	3.180	1,386,000	3.0284	6.12%
2021-11-19	0	2.940	2.910	2.940	2.850	2.990	991,000	2,883,490	2.9097	2.940	2.910	2.940	2.850	2.990	991,000	2.9097	-2.65%
2021-11-18	0	3.020	3.020	3.050	3.000	3.250	1,050,000	3,244,380	3.0899	3.020	3.020	3.050	3.000	3.250	1,050,000	3.0899	-4.73%
2021-11-17	0	3.170	3.150	3.160	3.000	3.180	1,684,000	5,168,340	3.0691	3.170	3.150	3.160	3.000	3.180	1,684,000	3.0691	2.26%
2021-11-16	0	3.100	3.040	3.100	3.000	3.250	1,650,000	5,091,960	3.0860	3.100	3.040	3.100	3.000	3.250	1,650,000	3.0860	-2.52%
2021-11-15	0	3.180	3.180	3.190	3.000	3.400	6,525,482	21,266,473	3.2590	3.180	3.180	3.190	3.000	3.400	6,525,482	3.2590	5.30%
2021-11-12	0	3.020	3.000	3.020	2.530	3.180	8,450,000	23,823,432	2.8193	3.020	3.000	3.020	2.530	3.180	8,450,000	2.8193	19.37%
2021-11-11	0	2.530	2.540	2.550	2.450	2.620	774,000	1,934,780	2.4997	2.530	2.540	2.550	2.450	2.620	774,000	2.4997	0.00%
2021-11-10	0	2.530	2.530	2.610	2.510	2.620	340,000	870,360	2.5599	2.530	2.530	2.610	2.510	2.620	340,000	2.5599	-4.53%
2021-11-09	0	2.650	2.600	2.650	2.580	2.710	352,000	925,120	2.6282	2.650	2.600	2.650	2.580	2.710	352,000	2.6282	-0.75%
2021-11-08	0	2.670	2.680	2.720	2.610	2.770	194,000	519,580	2.6782	2.670	2.680	2.720	2.610	2.770	194,000	2.6782	1.91%
2021-11-05	0	2.620	2.630	2.660	2.560	2.700	168,000	442,560	2.6343	2.620	2.630	2.660	2.560	2.700	168,000	2.6343	0.38%
2021-11-04	0	2.610	2.610	2.680	2.600	2.680	56,000	147,900	2.6411	2.610	2.610	2.680	2.600	2.680	56,000	2.6411	-2.61%
2021-11-03	0	2.680	2.640	2.680	2.500	2.680	584,000	1,489,920	2.5512	2.680	2.640	2.680	2.500	2.680	584,000	2.5512	2.68%
2021-11-02	0	2.610	2.610	2.650	2.600	2.730	374,000	997,320	2.6666	2.610	2.610	2.650	2.600	2.730	374,000	2.6666	-2.61%
2021-11-01	0	2.680	2.680	2.720	2.650	2.790	426,000	1,148,380	2.6957	2.680	2.680	2.720	2.650	2.790	426,000	2.6957	-3.94%
2021-10-29	0	2.790	2.780	2.840	2.760	2.850	286,000	800,220	2.7980	2.790	2.780	2.840	2.760	2.850	286,000	2.7980	-2.11%
2021-10-28	0	2.850	2.850	2.950	2.830	2.900	162,000	462,600	2.8556	2.850	2.850	2.950	2.830	2.900	162,000	2.8556	-3.06%
2021-10-27	0	2.940	2.860	2.960	2.820	2.980	116,000	332,920	2.8700	2.940	2.860	2.960	2.820	2.980	116,000	2.8700	-2.00%
2021-10-26	0	3.000	2.930	3.000	2.900	3.030	262,000	779,300	2.9744	3.000	2.930	3.000	2.900	3.030	262,000	2.9744	-0.66%
2021-10-25	0	3.020	2.950	3.020	2.700	3.030	844,000	2,429,720	2.8788	3.020	2.950	3.020	2.700	3.030	844,000	2.8788	2.37%
2021-10-22	0	2.950	2.960	3.030	2.950	3.080	608,000	1,820,620	2.9944	2.950	2.960	3.030	2.950	3.080	608,000	2.9944	-4.84%
2021-10-21	0	3.100	3.060	3.100	3.060	3.180	406,000	1,259,180	3.1014	3.100	3.060	3.100	3.060	3.180	406,000	3.1014	1.64%
2021-10-20	0	3.050	3.040	3.050	3.000	3.130	172,000	527,640	3.0677	3.050	3.040	3.050	3.000	3.130	172,000	3.0677	-2.56%
2021-10-19	0	3.130	3.110	3.130	3.100	3.230	528,000	1,662,736	3.1491	3.130	3.110	3.130	3.100	3.230	528,000	3.1491	1.95%
2021-10-18	0	3.070	3.060	3.070	3.010	3.140	98,000	298,760	3.0486	3.070	3.060	3.070	3.010	3.140	98,000	3.0486	1.99%
2021-10-15	0	3.010	3.010	3.060	2.920	3.360	1,818,000	5,635,926	3.1001	3.010	3.010	3.060	2.920	3.360	1,818,000	3.1001	5.24%
2021-10-12	0	2.860	2.870	2.880	2.760	2.880	226,000	639,940	2.8316	2.860	2.870	2.880	2.760	2.880	226,000	2.8316	-0.69%
2021-10-11	0	2.880	2.850	2.880	2.800	2.910	354,000	1,007,540	2.8462	2.880	2.850	2.880	2.800	2.910	354,000	2.8462	1.05%
2021-10-08	0	2.850	2.750	2.850	2.790	2.910	426,000	1,201,240	2.8198	2.850	2.750	2.850	2.790	2.910	426,000	2.8198	-0.35%
2021-10-07	0	2.860	2.860	2.870	2.650	2.890	1,338,000	3,691,440	2.7589	2.860	2.860	2.870	2.650	2.890	1,338,000	2.7589	8.33%
2021-10-06	0	2.640	2.630	2.640	2.570	3.020	3,036,000	8,128,520	2.6774	2.640	2.630	2.640	2.570	3.020	3,036,000	2.6774	-11.71%
2021-10-05	0	2.990	2.940	2.990	2.910	3.050	162,000	482,520	2.9785	2.990	2.940	2.990	2.910	3.050	162,000	2.9785	-1.97%
2021-10-04	0	3.050	3.050	3.080	3.000	3.150	110,000	331,720	3.0156	3.050	3.050	3.080	3.000	3.150	110,000	3.0156	2.35%
2021-09-30	0	2.980	2.950	2.980	2.950	3.040	66,000	196,240	2.9733	2.980	2.950	2.980	2.950	3.040	66,000	2.9733	1.36%
2021-09-29	0	2.940	2.910	3.050	2.910	3.110	422,000	1,292,880	3.0637	2.940	2.910	3.050	2.910	3.110	422,000	3.0637	-3.61%
2021-09-28	0	3.050	3.040	3.050	2.960	3.060	182,000	549,720	3.0204	3.050	3.040	3.050	2.960	3.060	182,000	3.0204	5.17%
2021-09-27	0	2.900	2.890	2.900	2.890	3.090	886,000	2,614,060	2.9504	2.900	2.890	2.900	2.890	3.090	886,000	2.9504	-5.23%
2021-09-24	0	3.060	3.050	3.060	3.030	3.170	384,000	1,179,220	3.0709	3.060	3.050	3.060	3.030	3.170	384,000	3.0709	-4.97%
2021-09-23	0	3.220	3.140	3.240	3.100	3.280	582,000	1,866,120	3.2064	3.220	3.140	3.240	3.100	3.280	582,000	3.2064	4.21%
2021-09-21	0	3.090	3.070	3.090	3.010	3.130	454,000	1,382,560	3.0453	3.090	3.070	3.090	3.010	3.130	454,000	3.0453	-0.32%
2021-09-20	0	3.100	3.040	3.130	3.010	3.500	500,000	1,543,220	3.0864	3.100	3.040	3.130	3.010	3.500	500,000	3.0864	-4.91%
2021-09-17	0	3.260	3.200	3.260	3.080	3.280	510,741	1,631,563	3.1945	3.260	3.200	3.260	3.080	3.280	510,741	3.1945	7.95%
2021-09-16	0	3.020	3.020	3.080	2.990	3.360	1,492,000	4,633,356	3.1055	3.020	3.020	3.080	2.990	3.360	1,492,000	3.1055	-10.12%
2021-09-15	0	3.360	3.300	3.370	3.280	3.460	1,013,000	3,383,780	3.3404	3.360	3.300	3.370	3.280	3.460	1,013,000	3.3404	-1.18%
2021-09-14	0	3.400	3.390	3.400	3.340	3.540	1,624,000	5,523,360	3.4011	3.400	3.390	3.400	3.340	3.540	1,624,000	3.4011	-4.49%
2021-09-13	0	3.560	3.560	3.610	3.420	4.000	3,046,000	10,938,080	3.5910	3.560	3.560	3.610	3.420	4.000	3,046,000	3.5910	-13.17%
2021-09-10	0	4.100	4.100	4.140	4.090	4.300	320,000	1,326,400	4.1450	4.100	4.100	4.140	4.090	4.300	320,000	4.1450	-4.65%
2021-09-09	0	4.300	4.260	4.300	4.040	4.370	1,172,000	5,001,200	4.2672	4.300	4.260	4.300	4.040	4.370	1,172,000	4.2672	2.63%
2021-09-08	0	4.190	4.120	4.190	4.050	4.300	1,340,000	5,605,760	4.1834	4.190	4.120	4.190	4.050	4.300	1,340,000	4.1834	2.44%
2021-09-07	0	4.090	4.080	4.090	3.760	4.130	1,222,000	4,897,380	4.0077	4.090	4.080	4.090	3.760	4.130	1,222,000	4.0077	7.35%
2021-09-06	0	3.810	3.750	3.810	3.710	3.850	302,000	1,139,020	3.7716	3.810	3.750	3.810	3.710	3.850	302,000	3.7716	0.26%
2021-09-03	0	3.800	3.780	3.800	3.720	3.930	538,000	2,062,120	3.8329	3.800	3.780	3.800	3.720	3.930	538,000	3.8329	4.68%
2021-09-02	0	3.630	3.630	3.690	3.580	3.700	186,000	678,400	3.6473	3.630	3.630	3.690	3.580	3.700	186,000	3.6473	-3.20%
2021-09-01	0	3.750	3.600	3.750	3.570	3.750	282,000	1,027,800	3.6447	3.750	3.600	3.750	3.570	3.750	282,000	3.6447	1.63%
2021-08-31	0	3.690	3.690	3.780	3.610	3.800	296,000	1,100,580	3.7182	3.690	3.690	3.780	3.610	3.800	296,000	3.7182	-0.81%
2021-08-30	0	3.720	3.700	3.750	3.680	3.810	738,000	2,782,600	3.7705	3.720	3.700	3.750	3.680	3.810	738,000	3.7705	-2.36%
2021-08-27	0	3.810	3.740	3.830	3.530	3.830	1,008,000	3,772,820	3.7429	3.810	3.740	3.830	3.530	3.830	1,008,000	3.7429	8.24%
2021-08-26	0	3.520	3.480	3.520	3.390	3.600	698,000	2,437,980	3.4928	3.520	3.480	3.520	3.390	3.600	698,000	3.4928	2.62%
2021-08-25	0	3.430	3.430	3.450	3.400	3.600	483,000	1,673,060	3.4639	3.430	3.430	3.450	3.400	3.600	483,000	3.4639	-3.11%
2021-08-24	0	3.540	3.510	3.540	3.330	3.580	378,000	1,331,120	3.5215	3.540	3.510	3.540	3.330	3.580	378,000	3.5215	6.31%
2021-08-23	0	3.330	3.330	3.380	3.330	3.500	436,000	1,496,260	3.4318	3.330	3.330	3.380	3.330	3.500	436,000	3.4318	-1.77%
2021-08-20	0	3.390	3.370	3.390	3.310	3.650	2,430,000	8,238,360	3.3903	3.390	3.370	3.390	3.310	3.650	2,430,000	3.3903	-7.12%
2021-08-19	0	3.650	3.610	3.650	3.520	3.860	1,790,000	6,519,050	3.6419	3.650	3.610	3.650	3.520	3.860	1,790,000	3.6419	-3.44%
2021-08-18	0	3.780	3.780	3.790	3.750	3.900	782,000	2,975,040	3.8044	3.780	3.780	3.790	3.750	3.900	782,000	3.8044	-2.33%
2021-08-17	0	3.870	3.860	3.950	3.840	3.960	528,000	2,044,420	3.8720	3.870	3.860	3.950	3.840	3.960	528,000	3.8720	-0.77%
2021-08-16	0	3.900	3.900	3.940	3.900	4.010	306,000	1,208,820	3.9504	3.900	3.900	3.940	3.900	4.010	306,000	3.9504	-1.76%
2021-08-13	0	3.970	3.960	3.970	3.910	4.220	880,000	3,544,960	4.0284	3.970	3.960	3.970	3.910	4.220	880,000	4.0284	-3.87%
2021-08-12	0	4.130	4.130	4.180	4.100	4.280	454,000	1,902,340	4.1902	4.130	4.130	4.180	4.100	4.280	454,000	4.1902	-4.84%
2021-08-11	0	4.340	4.310	4.340	4.250	4.480	1,192,000	5,215,480	4.3754	4.340	4.310	4.340	4.250	4.480	1,192,000	4.3754	1.88%
2021-08-10	0	4.260	4.250	4.280	4.050	4.290	1,481,500	6,208,690	4.1908	4.260	4.250	4.280	4.050	4.290	1,481,500	4.1908	5.19%
2021-08-09	0	4.050	4.050	4.080	3.990	4.140	568,000	2,315,980	4.0774	4.050	4.050	4.080	3.990	4.140	568,000	4.0774	-0.74%
2021-08-06	0	4.080	4.020	4.100	3.900	4.170	766,000	3,099,180	4.0459	4.080	4.020	4.100	3.900	4.170	766,000	4.0459	2.51%
2021-08-05	0	3.980	3.920	3.980	3.890	4.060	1,322,000	5,199,160	3.9328	3.980	3.920	3.980	3.890	4.060	1,322,000	3.9328	-1.73%
2021-08-04	0	4.050	4.020	4.050	3.970	4.120	386,000	1,554,580	4.0274	4.050	4.020	4.050	3.970	4.120	386,000	4.0274	2.27%
2021-08-03	0	3.960	3.930	3.960	3.900	4.040	440,000	1,737,600	3.9491	3.960	3.930	3.960	3.900	4.040	440,000	3.9491	-1.98%
2021-08-02	0	4.040	4.020	4.080	3.880	4.100	546,000	2,199,180	4.0278	4.040	4.020	4.080	3.880	4.100	546,000	4.0278	2.54%
2021-07-30	0	3.940	3.940	4.010	3.920	4.000	386,000	1,531,360	3.9673	3.940	3.940	4.010	3.920	4.000	386,000	3.9673	-1.75%
2021-07-29	0	4.010	3.970	4.010	3.940	4.100	472,000	1,889,360	4.0029	4.010	3.970	4.010	3.940	4.100	472,000	4.0029	0.25%
2021-07-28	0	4.000	3.930	4.000	3.750	4.050	586,000	2,273,280	3.8793	4.000	3.930	4.000	3.750	4.050	586,000	3.8793	5.26%
2021-07-27	0	3.800	3.800	3.810	3.800	4.000	1,536,000	5,981,700	3.8943	3.800	3.800	3.810	3.800	4.000	1,536,000	3.8943	-4.28%
2021-07-26	0	3.970	3.970	3.980	3.910	4.100	1,308,000	5,235,680	4.0028	3.970	3.970	3.980	3.910	4.100	1,308,000	4.0028	-5.25%
2021-07-23	0	4.190	4.180	4.190	4.150	4.260	1,316,000	5,518,840	4.1936	4.190	4.180	4.190	4.150	4.260	1,316,000	4.1936	-1.41%
2021-07-22	0	4.250	4.250	4.260	4.150	4.440	1,480,000	6,332,700	4.2789	4.250	4.250	4.260	4.150	4.440	1,480,000	4.2789	0.47%
2021-07-21	0	4.230	4.230	4.260	4.190	4.380	902,000	3,849,260	4.2675	4.230	4.230	4.260	4.190	4.380	902,000	4.2675	-0.47%
2021-07-20	0	4.250	4.250	4.270	4.170	4.350	2,594,000	10,984,620	4.2346	4.250	4.250	4.270	4.170	4.350	2,594,000	4.2346	-2.30%
2021-07-19	0	4.350	4.350	4.410	4.350	4.570	1,328,000	5,876,940	4.4254	4.350	4.350	4.410	4.350	4.570	1,328,000	4.4254	-5.43%
2021-07-16	0	4.600	4.600	4.620	4.550	4.730	932,000	4,273,200	4.5850	4.600	4.600	4.620	4.550	4.730	932,000	4.5850	-2.34%
2021-07-15	0	4.710	4.710	4.760	4.550	4.740	1,040,000	4,810,020	4.6250	4.710	4.710	4.760	4.550	4.740	1,040,000	4.6250	-0.21%
2021-07-14	0	4.720	4.720	4.800	4.530	4.850	2,258,000	10,650,780	4.7169	4.720	4.720	4.800	4.530	4.850	2,258,000	4.7169	-2.68%
2021-07-13	0	4.850	4.800	4.850	4.290	5.050	7,254,000	34,695,720	4.7830	4.850	4.800	4.850	4.290	5.050	7,254,000	4.7830	13.32%
2021-07-12	0	4.280	4.280	4.360	4.210	4.430	1,604,000	6,880,720	4.2897	4.280	4.280	4.360	4.210	4.430	1,604,000	4.2897	-0.93%
2021-07-09	0	4.320	4.290	4.320	4.210	4.330	794,000	3,385,060	4.2633	4.320	4.290	4.320	4.210	4.330	794,000	4.2633	0.47%
2021-07-08	0	4.300	4.270	4.280	4.250	4.770	2,384,000	10,748,400	4.5086	4.300	4.270	4.280	4.250	4.770	2,384,000	4.5086	-2.93%
2021-07-07	0	4.430	4.400	4.430	4.200	4.510	1,562,000	6,793,620	4.3493	4.430	4.400	4.430	4.200	4.510	1,562,000	4.3493	-0.23%
2021-07-06	0	4.440	4.420	4.480	4.250	4.600	1,166,000	5,097,500	4.3718	4.440	4.420	4.480	4.250	4.600	1,166,000	4.3718	-2.42%
2021-07-05	0	4.550	4.510	4.550	4.170	4.790	3,674,000	16,694,440	4.5439	4.550	4.510	4.550	4.170	4.790	3,674,000	4.5439	8.85%
2021-07-02	0	4.180	4.160	4.200	4.130	4.320	1,196,000	5,010,100	4.1890	4.180	4.160	4.200	4.130	4.320	1,196,000	4.1890	-2.79%
2021-06-30	0	4.300	4.250	4.320	4.210	4.320	1,128,000	4,809,820	4.2640	4.300	4.250	4.320	4.210	4.320	1,128,000	4.2640	-0.46%
2021-06-29	0	4.320	4.320	4.350	4.210	4.410	1,352,000	5,818,160	4.3034	4.320	4.320	4.350	4.210	4.410	1,352,000	4.3034	-0.23%
2021-06-28	0	4.330	4.300	4.330	4.200	4.480	1,110,000	4,799,560	4.3239	4.330	4.300	4.330	4.200	4.480	1,110,000	4.3239	-3.35%
2021-06-25	0	4.480	4.460	4.500	4.320	4.780	3,526,000	16,112,640	4.5697	4.480	4.460	4.500	4.320	4.780	3,526,000	4.5697	-1.54%
2021-06-24	0	4.550	4.530	4.550	4.100	4.730	5,980,000	27,043,440	4.5223	4.550	4.530	4.550	4.100	4.730	5,980,000	4.5223	11.52%
2021-06-23	0	4.080	4.080	4.110	4.070	4.350	1,294,000	5,427,060	4.1940	4.080	4.080	4.110	4.070	4.350	1,294,000	4.1940	-2.16%
2021-06-22	0	4.170	4.140	4.170	4.000	4.290	994,000	4,144,640	4.1697	4.170	4.140	4.170	4.000	4.290	994,000	4.1697	4.25%
2021-06-21	0	4.000	4.000	4.070	3.800	4.150	860,000	3,462,100	4.0257	4.000	4.000	4.070	3.800	4.150	860,000	4.0257	1.78%
2021-06-18	0	3.930	3.950	3.960	3.700	3.950	1,132,000	4,350,260	3.8430	3.930	3.950	3.960	3.700	3.950	1,132,000	3.8430	3.97%
2021-06-17	0	3.780	3.780	3.800	3.720	3.940	1,186,000	4,508,920	3.8018	3.780	3.780	3.800	3.720	3.940	1,186,000	3.8018	-2.33%
2021-06-16	0	3.870	3.860	3.870	3.810	4.040	1,030,000	4,007,500	3.8908	3.870	3.860	3.870	3.810	4.040	1,030,000	3.8908	-3.25%
2021-06-15	0	4.000	4.000	4.010	4.000	4.140	930,000	3,761,700	4.0448	4.000	4.000	4.010	4.000	4.140	930,000	4.0448	-1.72%
2021-06-11	0	4.070	4.060	4.070	4.010	4.150	696,000	2,837,500	4.0769	4.070	4.060	4.070	4.010	4.150	696,000	4.0769	1.75%
2021-06-10	0	4.000	4.010	4.020	3.950	4.130	896,000	3,597,780	4.0154	4.000	4.010	4.020	3.950	4.130	896,000	4.0154	1.27%
2021-06-09	0	3.950	3.950	4.000	3.900	4.060	1,320,000	5,231,500	3.9633	3.950	3.950	4.000	3.900	4.060	1,320,000	3.9633	-2.71%
2021-06-08	0	4.060	4.050	4.060	4.030	4.190	730,000	2,967,420	4.0650	4.060	4.050	4.060	4.030	4.190	730,000	4.0650	-3.33%
2021-06-07	0	4.200	4.160	4.200	4.160	4.350	1,188,000	5,024,500	4.2294	4.200	4.160	4.200	4.160	4.350	1,188,000	4.2294	-0.24%
2021-06-04	0	4.210	4.210	4.240	4.090	4.480	2,440,000	10,321,280	4.2300	4.210	4.210	4.240	4.090	4.480	2,440,000	4.2300	-3.66%
2021-06-03	0	4.370	4.350	4.370	4.340	4.530	1,396,000	6,176,645	4.4245	4.370	4.350	4.370	4.340	4.530	1,396,000	4.4245	-3.32%
2021-06-02	0	4.520	4.500	4.520	4.420	4.610	2,075,257	9,380,154	4.5200	4.520	4.500	4.520	4.420	4.610	2,075,257	4.5200	2.03%
2021-06-01	0	4.430	4.430	4.460	4.380	4.760	2,636,000	11,802,540	4.4774	4.430	4.430	4.460	4.380	4.760	2,636,000	4.4774	-6.74%
2021-05-31	0	4.750	4.690	4.750	4.550	4.850	2,680,000	12,584,480	4.6957	4.750	4.690	4.750	4.550	4.850	2,680,000	4.6957	2.15%
2021-05-28	0	4.650	4.650	4.670	4.600	5.190	5,174,000	25,326,060	4.8949	4.650	4.650	4.670	4.600	5.190	5,174,000	4.8949	2.88%
2021-05-27	0	4.520	4.520	4.550	4.370	4.720	4,118,000	18,849,680	4.5774	4.520	4.520	4.550	4.370	4.720	4,118,000	4.5774	5.12%
2021-05-26	0	4.300	4.300	4.350	4.260	5.240	8,994,000	42,286,320	4.7016	4.300	4.300	4.350	4.260	5.240	8,994,000	4.7016	-17.94%
2021-05-25	0	5.240	5.220	5.240	4.640	5.280	8,659,000	43,172,000	4.9858	5.240	5.220	5.240	4.640	5.280	8,659,000	4.9858	13.91%
2021-05-24	0	4.600	4.600	4.640	4.200	4.630	5,492,000	24,207,520	4.4078	4.600	4.600	4.640	4.200	4.630	5,492,000	4.4078	10.05%
2021-05-21	0	4.180	4.180	4.200	3.820	4.440	5,568,000	23,554,460	4.2303	4.180	4.180	4.200	3.820	4.440	5,568,000	4.2303	3.21%
2021-05-20	0	4.050	4.050	4.070	3.720	4.420	6,482,000	26,675,760	4.1154	4.050	4.050	4.070	3.720	4.420	6,482,000	4.1154	8.00%
2021-05-18	0	3.750	3.710	3.750	3.460	3.940	2,552,000	9,514,880	3.7284	3.750	3.710	3.750	3.460	3.940	2,552,000	3.7284	6.53%
2021-05-17	0	3.520	3.520	3.550	3.320	3.600	654,000	2,270,440	3.4716	3.520	3.520	3.550	3.320	3.600	654,000	3.4716	6.02%
2021-05-14	0	3.320	3.310	3.380	3.300	3.400	272,000	904,540	3.3255	3.320	3.310	3.380	3.300	3.400	272,000	3.3255	-1.78%
2021-05-13	0	3.380	3.370	3.380	3.290	3.500	576,000	1,954,180	3.3927	3.380	3.370	3.380	3.290	3.500	576,000	3.3927	-1.46%
2021-05-12	0	3.430	3.420	3.430	3.350	3.590	830,000	2,846,000	3.4289	3.430	3.420	3.430	3.350	3.590	830,000	3.4289	0.59%
2021-05-11	0	3.410	3.400	3.410	3.300	3.490	1,272,000	4,279,080	3.3641	3.410	3.400	3.410	3.300	3.490	1,272,000	3.3641	-2.57%
2021-05-10	0	3.500	3.490	3.500	3.490	3.780	1,778,000	6,349,060	3.5709	3.500	3.490	3.500	3.490	3.780	1,778,000	3.5709	-4.11%
2021-05-07	0	3.650	3.640	3.650	3.610	3.830	866,000	3,196,160	3.6907	3.650	3.640	3.650	3.610	3.830	866,000	3.6907	1.11%
2021-05-06	0	3.610	3.610	3.650	3.610	3.910	1,724,000	6,409,740	3.7179	3.610	3.610	3.650	3.610	3.910	1,724,000	3.7179	-6.23%
2021-05-05	0	3.850	3.790	3.850	3.600	4.050	1,732,000	6,665,520	3.8485	3.850	3.790	3.850	3.600	4.050	1,732,000	3.8485	3.77%
2021-05-04	0	3.710	3.700	3.710	3.600	3.740	1,142,000	4,185,780	3.6653	3.710	3.700	3.710	3.600	3.740	1,142,000	3.6653	1.64%
2021-05-03	0	3.650	3.650	3.730	3.600	3.910	1,244,000	4,638,820	3.7290	3.650	3.650	3.730	3.600	3.910	1,244,000	3.7290	-3.44%
2021-04-30	0	3.780	3.780	3.820	3.750	3.930	1,712,000	6,542,400	3.8215	3.780	3.780	3.820	3.750	3.930	1,712,000	3.8215	-4.55%
2021-04-29	0	3.960	3.960	3.990	3.930	4.150	1,602,000	6,423,100	4.0094	3.960	3.960	3.990	3.930	4.150	1,602,000	4.0094	-1.74%
2021-04-28	0	4.030	4.030	4.060	4.010	4.280	2,354,000	9,676,120	4.1105	4.030	4.030	4.060	4.010	4.280	2,354,000	4.1105	-2.66%
2021-04-27	0	4.140	4.130	4.170	3.880	4.510	5,634,036	22,976,321	4.0781	4.140	4.130	4.170	3.880	4.510	5,634,036	4.0781	-7.17%
2021-04-26	0	4.460	4.450	4.460	3.570	4.460	9,455,000	39,784,470	4.2078	4.460	4.450	4.460	3.570	4.460	9,455,000	4.2078	24.93%
2021-04-23	0	3.570	3.570	3.580	3.500	3.850	2,588,000	9,526,020	3.6808	3.570	3.570	3.580	3.500	3.850	2,588,000	3.6808	2.00%
2021-04-22	0	3.500	3.460	3.500	3.160	3.580	2,949,000	10,088,180	3.4209	3.500	3.460	3.500	3.160	3.580	2,949,000	3.4209	8.70%
2021-04-21	0	3.220	3.220	3.260	3.140	3.320	860,000	2,773,860	3.2254	3.220	3.220	3.260	3.140	3.320	860,000	3.2254	-1.83%
2021-04-20	0	3.280	3.280	3.320	3.230	3.400	792,000	2,608,260	3.2933	3.280	3.280	3.320	3.230	3.400	792,000	3.2933	-2.09%
2021-04-19	0	3.350	3.340	3.360	3.190	3.430	1,156,000	3,872,080	3.3496	3.350	3.340	3.360	3.190	3.430	1,156,000	3.3496	1.82%
2021-04-16	0	3.290	3.290	3.310	3.240	3.400	1,246,000	4,129,580	3.3143	3.290	3.290	3.310	3.240	3.400	1,246,000	3.3143	-0.30%
2021-04-15	0	3.300	3.280	3.300	3.200	3.430	994,000	3,269,000	3.2887	3.300	3.280	3.300	3.200	3.430	994,000	3.2887	0.00%
2021-04-14	0	3.300	3.300	3.330	3.190	3.680	3,412,000	11,457,720	3.3581	3.300	3.300	3.330	3.190	3.680	3,412,000	3.3581	-8.59%
2021-04-13	0	3.610	3.560	3.610	2.900	3.740	7,699,000	26,695,375	3.4674	3.610	3.560	3.610	2.900	3.740	7,699,000	3.4674	23.63%
2021-04-12	0	2.920	2.920	2.990	2.900	3.160	1,820,000	5,481,940	3.0121	2.920	2.920	2.990	2.900	3.160	1,820,000	3.0121	-8.46%
2021-04-09	0	3.190	3.190	3.260	3.180	3.360	1,374,000	4,461,320	3.2470	3.190	3.190	3.260	3.180	3.360	1,374,000	3.2470	-2.74%
2021-04-08	0	3.280	3.280	3.300	3.220	3.450	863,000	2,864,720	3.3195	3.280	3.280	3.300	3.220	3.450	863,000	3.3195	-1.50%
2021-04-07	0	3.330	3.340	3.400	3.270	3.490	1,101,632	3,720,505	3.3773	3.330	3.340	3.400	3.270	3.490	1,101,632	3.3773	-2.35%
2021-04-01	0	3.410	3.330	3.410	3.060	3.650	5,146,000	17,316,620	3.3651	3.410	3.330	3.410	3.060	3.650	5,146,000	3.3651	1.49%
2021-03-31	0	3.360	3.330	3.380	3.230	3.990	4,692,000	16,688,180	3.5567	3.360	3.330	3.380	3.230	3.990	4,692,000	3.5567	-13.62%
2021-03-30	0	3.890	3.880	3.910	3.880	4.350	2,236,000	9,011,680	4.0303	3.890	3.880	3.910	3.880	4.350	2,236,000	4.0303	-0.51%
2021-03-29	0	3.910	3.910	3.940	3.810	4.650	5,960,000	24,822,080	4.1648	3.910	3.910	3.940	3.810	4.650	5,960,000	4.1648	-22.57%
2021-03-26	0	5.050	5.000	5.050	4.710	5.120	592,000	2,957,600	4.9959	5.050	5.000	5.050	4.710	5.120	592,000	4.9959	2.23%
2021-03-25	0	4.940	4.840	4.900	4.580	5.000	520,000	2,528,180	4.8619	4.940	4.840	4.900	4.580	5.000	520,000	4.8619	-1.98%
2021-03-24	0	5.040	5.020	5.050	4.800	5.300	1,136,000	5,693,180	5.0116	5.040	5.020	5.050	4.800	5.300	1,136,000	5.0116	2.86%
2021-03-23	0	4.900	4.900	4.910	3.800	5.420	9,126,000	44,286,440	4.8528	4.900	4.900	4.910	3.800	5.420	9,126,000	4.8528	-23.08%
2021-03-22	0	6.370	6.360	6.370	6.260	6.580	412,000	2,650,500	6.4333	6.370	6.360	6.370	6.260	6.580	412,000	6.4333	-0.47%
2021-03-19	0	6.400	6.260	6.340	6.180	6.550	970,000	6,130,600	6.3202	6.400	6.260	6.340	6.180	6.550	970,000	6.3202	-2.88%
2021-03-18	0	6.590	6.550	6.610	6.420	6.800	792,000	5,219,660	6.5905	6.590	6.550	6.610	6.420	6.800	792,000	6.5905	-1.05%
2021-03-17	0	6.660	6.640	6.660	6.530	6.840	802,000	5,383,120	6.7121	6.660	6.640	6.660	6.530	6.840	802,000	6.7121	0.60%
2021-03-16	0	6.620	6.580	6.680	6.340	6.800	1,056,000	7,026,060	6.6535	6.620	6.580	6.680	6.340	6.800	1,056,000	6.6535	5.08%
2021-03-15	0	6.300	6.290	6.380	6.100	6.690	1,015,000	6,452,595	6.3572	6.300	6.290	6.380	6.100	6.690	1,015,000	6.3572	-2.93%
2021-03-12	0	6.490	6.490	6.550	6.440	7.190	1,720,000	11,630,280	6.7618	6.490	6.490	6.550	6.440	7.190	1,720,000	6.7618	-4.28%
2021-03-11	0	6.780	6.770	6.780	5.670	7.000	4,034,000	25,740,200	6.3808	6.780	6.770	6.780	5.670	7.000	4,034,000	6.3808	17.91%
2021-03-10	0	5.750	5.650	5.730	5.350	5.750	1,476,000	8,282,720	5.6116	5.750	5.650	5.730	5.350	5.750	1,476,000	5.6116	7.48%
2021-03-09	0	5.350	5.360	5.430	5.000	5.870	2,114,070	11,414,890	5.3995	5.350	5.360	5.430	5.000	5.870	2,114,070	5.3995	-0.74%
2021-03-08	0	5.390	5.390	5.410	5.360	6.210	2,312,000	13,077,700	5.6564	5.390	5.390	5.410	5.360	6.210	2,312,000	5.6564	-10.76%
2021-03-05	0	6.040	6.040	6.070	5.500	6.490	1,956,000	11,862,900	6.0649	6.040	6.040	6.070	5.500	6.490	1,956,000	6.0649	2.37%
2021-03-04	0	5.900	5.950	6.000	5.750	6.240	3,178,000	18,925,740	5.9552	5.900	5.950	6.000	5.750	6.240	3,178,000	5.9552	-6.20%
2021-03-03	0	6.290	6.340	6.350	5.900	6.660	2,268,000	14,090,640	6.2128	6.290	6.340	6.350	5.900	6.660	2,268,000	6.2128	-3.53%
2021-03-02	0	6.520	6.520	6.590	6.400	7.260	3,574,000	24,150,860	6.7574	6.520	6.520	6.590	6.400	7.260	3,574,000	6.7574	1.24%
2021-03-01	0	6.440	6.390	6.500	6.280	7.300	2,047,851	13,428,995	6.5576	6.440	6.390	6.500	6.280	7.300	2,047,851	6.5576	-2.42%
2021-02-26	0	6.600	6.600	6.620	5.860	7.500	10,360,436	71,751,556	6.9255	6.600	6.600	6.620	5.860	7.500	10,360,436	6.9255	-1.49%
2021-02-25	0	6.700	6.700	6.730	5.010	6.900	11,089,327	65,719,485	5.9264	6.700	6.700	6.730	5.010	6.900	11,089,327	5.9264	30.60%
2021-02-24	0	5.130	5.120	5.140	4.580	5.980	10,094,000	50,246,180	4.9778	5.130	5.120	5.140	4.580	5.980	10,094,000	4.9778	-9.20%
2021-02-23	0	5.650	5.650	5.700	5.450	6.500	9,122,000	53,507,000	5.8657	5.650	5.650	5.700	5.450	6.500	9,122,000	5.8657	-6.46%
2021-02-22	0	6.040	5.910	6.040	5.500	6.980	9,019,000	55,847,140	6.1922	6.040	5.910	6.040	5.500	6.980	9,019,000	6.1922	-9.99%
2021-02-19	0	6.710	6.700	6.750	6.650	7.620	7,153,504	48,881,056	6.8332	6.710	6.700	6.750	6.650	7.620	7,153,504	6.8332	-10.77%
2021-02-18	0	7.520	7.520	7.620	7.470	8.530	5,976,000	46,292,640	7.7464	7.520	7.520	7.620	7.470	8.530	5,976,000	7.7464	-9.94%
2021-02-17	0	8.350	8.350	8.400	8.250	8.940	4,828,000	40,890,020	8.4693	8.350	8.350	8.400	8.250	8.940	4,828,000	8.4693	-5.97%
2021-02-16	0	8.880	8.880	9.000	8.750	9.800	7,092,000	63,871,740	9.0062	8.880	8.880	9.000	8.750	9.800	7,092,000	9.0062	-5.13%
2021-02-11	0	9.360	9.340	9.360	8.550	10.00	3,762,000	35,367,760	9.4013	9.360	9.340	9.360	8.550	10.00	3,762,000	9.4013	8.84%
2021-02-10	0	8.600	8.580	8.600	8.000	9.080	9,742,000	83,562,970	8.5776	8.600	8.580	8.600	8.000	9.080	9,742,000	8.5776	-6.93%
2021-02-09	0	9.240	9.240	9.300	8.600	9.790	4,834,503	44,394,579	9.1829	9.240	9.240	9.300	8.600	9.790	4,834,503	9.1829	-2.74%
2021-02-08	0	9.500	9.500	9.600	8.860	11.38	10,230,000	99,485,680	9.7249	9.500	9.500	9.600	8.860	11.38	10,230,000	9.7249	-2.06%
2021-02-05	0	9.700	9.700	9.760	8.900	13.40	24,600,917	271,636,591	11.042	9.700	9.700	9.760	8.900	13.40	24,600,917	11.042	8.99%
2021-02-04	0	8.900	8.880	8.950	7.960	9.160	10,872,561	94,211,114	8.6650	8.900	8.880	8.950	7.960	9.160	10,872,561	8.6650	12.80%
2021-02-03	0	7.890	7.890	7.980	7.520	8.490	6,080,461	48,716,871	8.0120	7.890	7.890	7.980	7.520	8.490	6,080,461	8.0120	3.82%
2021-02-02	0	7.600	7.600	7.610	7.550	8.200	4,698,897	36,443,283	7.7557	7.600	7.600	7.610	7.550	8.200	4,698,897	7.7557	-2.56%
2021-02-01	0	7.800	7.800	7.840	7.550	8.300	3,244,611	25,506,027	7.8610	7.800	7.800	7.840	7.550	8.300	3,244,611	7.8610	-1.52%
2021-01-29	0	7.920	7.920	7.950	7.380	8.300	3,804,000	29,529,500	7.7627	7.920	7.920	7.950	7.380	8.300	3,804,000	7.7627	1.54%
2021-01-28	0	7.800	7.800	8.000	7.770	8.750	3,948,052	31,925,875	8.0865	7.800	7.800	8.000	7.770	8.750	3,948,052	8.0865	-11.36%
2021-01-27	0	8.800	8.710	8.800	7.610	9.300	12,581,914	109,168,714	8.6766	8.800	8.710	8.800	7.610	9.300	12,581,914	8.6766	1.15%
2021-01-26	0	8.700	8.700	8.720	7.460	8.880	23,096,371	188,426,843	8.1583	8.700	8.700	8.720	7.460	8.880	23,096,371	8.1583	16.31%
2021-01-25	0	7.480	7.460	7.480	6.800	9.500	25,270,291	191,671,284	7.5848	7.480	7.460	7.480	6.800	9.500	25,270,291	7.5848	17.61%
2021-01-22	0	6.360	6.360	6.400	5.800	8.280	22,281,367	149,034,650	6.6888	6.360	6.360	6.400	5.800	8.280	22,281,367	6.6888	-11.67%
2021-01-21	0	7.200	7.200	7.300	6.230	9.490	36,210,849	297,007,897	8.2022	7.200	7.200	7.300	6.230	9.490	36,210,849	8.2022	16.50%
2021-01-20	0	6.180	6.170	6.180	4.500	6.180	25,533,633	133,861,172	5.2425	6.180	6.170	6.180	4.500	6.180	25,533,633	5.2425	57.65%
2021-01-19	0	3.920	3.870	3.920	2.750	4.150	14,538,950	52,333,778	3.5996	3.920	3.870	3.920	2.750	4.150	14,538,950	3.5996	45.19%
2021-01-18	0	2.700	2.680	2.700	1.720	3.000	12,073,800	30,627,828	2.5367	2.700	2.680	2.700	1.720	3.000	12,073,800	2.5367	62.65%
2021-01-15	0	1.660	1.660	1.730	1.660	1.770	276,000	471,820	1.7095	1.660	1.660	1.730	1.660	1.770	276,000	1.7095	-3.49%
2021-01-14	0	1.720	1.720	1.730	1.700	1.740	202,723	350,441	1.7287	1.720	1.720	1.730	1.700	1.740	202,723	1.7287	-0.58%
2021-01-13	0	1.730	1.700	1.750	1.720	1.740	404,000	698,260	1.7284	1.730	1.700	1.750	1.720	1.740	404,000	1.7284	0.00%
2021-01-12	0	1.730	1.670	1.740	1.660	1.730	339,237	575,403	1.6962	1.730	1.670	1.740	1.660	1.730	339,237	1.6962	1.76%
2021-01-11	0	1.700	1.700	1.800	1.690	1.730	126,000	215,000	1.7063	1.700	1.700	1.800	1.690	1.730	126,000	1.7063	-4.49%
2021-01-08	0	1.780	1.670	1.780	1.660	1.780	260,000	454,400	1.7477	1.780	1.670	1.780	1.660	1.780	260,000	1.7477	3.49%
2021-01-07	0	1.720	1.720	1.740	1.700	1.730	504,000	858,800	1.7040	1.720	1.720	1.740	1.700	1.730	504,000	1.7040	2.38%
2021-01-06	0	1.680	1.640	1.690	1.680	1.710	128,000	217,380	1.6983	1.680	1.640	1.690	1.680	1.710	128,000	1.6983	-1.18%
2021-01-05	0	1.700	1.700	1.740	1.600	1.710	380,000	634,980	1.6710	1.700	1.700	1.740	1.600	1.710	380,000	1.6710	0.00%
2021-01-04	0	1.700	1.700	1.750	1.700	1.710	66,000	112,360	1.7024	1.700	1.700	1.750	1.700	1.710	66,000	1.7024	0.00%
2020-12-31	0	1.700	1.690	1.720	1.700	1.700	46,000	78,200	1.7000	1.700	1.690	1.720	1.700	1.700	46,000	1.7000	2.41%
2020-12-30	0	1.660	1.650	1.750	1.650	1.730	14,000	23,340	1.6671	1.660	1.650	1.750	1.650	1.730	14,000	1.6671	-4.60%
2020-12-29	0	1.740	1.680	1.790	1.660	1.740	58,000	98,400	1.6966	1.740	1.680	1.790	1.660	1.740	58,000	1.6966	6.75%
2020-12-28	0	1.630	1.620	1.680	1.650	1.860	408,000	733,220	1.7971	1.630	1.620	1.680	1.650	1.860	408,000	1.7971	-9.44%
2020-12-24	0	1.800	1.800	1.880	1.800	1.880	152,000	285,600	1.8789	1.800	1.800	1.880	1.800	1.880	152,000	1.8789	-1.10%
2020-12-23	0	1.820	1.770	1.820	1.780	1.850	342,000	622,880	1.8213	1.820	1.770	1.820	1.780	1.850	342,000	1.8213	2.25%
2020-12-22	0	1.780	1.700	1.790	1.780	1.850	194,000	348,880	1.7984	1.780	1.700	1.790	1.780	1.850	194,000	1.7984	-0.56%
2020-12-21	0	1.790	1.750	1.790	1.790	1.850	120,000	215,700	1.7975	1.790	1.750	1.790	1.790	1.850	120,000	1.7975	-0.56%
2020-12-18	0	1.800	1.800	1.810	1.790	1.810	128,000	230,840	1.8034	1.800	1.800	1.810	1.790	1.810	128,000	1.8034	5.88%
2020-12-17	0	1.700	1.700	1.800	1.700	1.710	44,000	74,980	1.7041	1.700	1.700	1.800	1.700	1.710	44,000	1.7041	-0.58%
2020-12-16	0	1.710	1.710	1.830	1.700	1.700	10,000	17,000	1.7000	1.710	1.710	1.830	1.700	1.700	10,000	1.7000	-2.29%
2020-12-15	0	1.750	1.700	1.810	-	-	0	0	-	1.750	1.700	1.810	-	-	0	-	0.00%
2020-12-14	0	1.750	1.740	1.810	1.740	1.790	110,000	193,820	1.7620	1.750	1.740	1.810	1.740	1.790	110,000	1.7620	3.55%
2020-12-11	0	1.690	1.680	1.720	1.680	1.730	218,000	370,500	1.6995	1.690	1.680	1.720	1.680	1.730	218,000	1.6995	-0.59%
2020-12-10	0	1.700	1.650	1.820	1.700	1.700	2,000	3,400	1.7000	1.700	1.650	1.820	1.700	1.700	2,000	1.7000	0.00%
2020-12-09	0	1.700	1.650	1.700	1.680	1.730	199,550	338,557	1.6966	1.700	1.650	1.700	1.680	1.730	199,550	1.6966	1.19%
2020-12-08	0	1.680	1.650	1.680	1.680	1.720	338,000	571,560	1.6910	1.680	1.650	1.680	1.680	1.720	338,000	1.6910	-1.18%
2020-12-07	0	1.700	1.650	1.760	1.700	1.700	10,000	17,000	1.7000	1.700	1.650	1.760	1.700	1.700	10,000	1.7000	0.00%
2020-12-04	0	1.700	1.670	1.820	1.670	1.700	244,000	409,200	1.6770	1.700	1.670	1.820	1.670	1.700	244,000	1.6770	1.80%
2020-12-03	0	1.670	1.620	1.670	1.670	1.670	18,000	30,060	1.6700	1.670	1.620	1.670	1.670	1.670	18,000	1.6700	0.00%
2020-12-02	0	1.670	1.600	1.670	1.600	1.690	148,000	245,280	1.6573	1.670	1.600	1.670	1.600	1.690	148,000	1.6573	-1.18%
2020-12-01	0	1.690	1.650	1.690	1.600	1.690	144,000	237,760	1.6511	1.690	1.650	1.690	1.600	1.690	144,000	1.6511	-2.31%
2020-11-30	0	1.730	1.670	1.730	1.730	1.730	50,000	86,500	1.7300	1.730	1.670	1.730	1.730	1.730	50,000	1.7300	0.00%
2020-11-27	0	1.730	1.700	1.730	1.700	1.770	92,000	160,660	1.7463	1.730	1.700	1.730	1.700	1.770	92,000	1.7463	2.98%
2020-11-26	0	1.680	1.670	1.680	1.600	1.710	152,000	248,880	1.6374	1.680	1.670	1.680	1.600	1.710	152,000	1.6374	-1.75%
2020-11-25	0	1.710	1.710	1.720	1.700	1.770	156,193	268,102	1.7165	1.710	1.710	1.720	1.700	1.770	156,193	1.7165	1.18%
2020-11-24	0	1.690	1.660	1.690	1.710	1.740	84,000	145,420	1.7312	1.690	1.660	1.690	1.710	1.740	84,000	1.7312	-0.59%
2020-11-23	0	1.700	1.680	1.700	1.650	1.710	25,976	43,401	1.6708	1.700	1.680	1.700	1.650	1.710	25,976	1.6708	-0.58%
2020-11-20	0	1.710	1.700	1.710	1.680	1.790	252,000	428,780	1.7015	1.710	1.700	1.710	1.680	1.790	252,000	1.7015	-2.29%
2020-11-19	0	1.750	1.730	1.750	1.670	1.800	310,000	535,660	1.7279	1.750	1.730	1.750	1.670	1.800	310,000	1.7279	-0.57%
2020-11-18	0	1.760	1.760	1.850	1.620	1.840	402,000	691,540	1.7202	1.760	1.760	1.850	1.620	1.840	402,000	1.7202	10.00%
2020-11-17	0	1.600	1.600	1.630	1.600	1.640	78,000	126,760	1.6251	1.600	1.600	1.630	1.600	1.640	78,000	1.6251	-0.62%
2020-11-16	0	1.610	1.610	1.620	1.520	1.640	1,096,000	1,775,820	1.6203	1.610	1.610	1.620	1.520	1.640	1,096,000	1.6203	-0.62%
2020-11-13	0	1.620	1.610	1.640	1.610	1.700	340,000	551,380	1.6217	1.620	1.610	1.640	1.610	1.700	340,000	1.6217	1.25%
2020-11-12	0	1.600	1.580	1.690	1.600	1.640	84,000	135,560	1.6138	1.600	1.580	1.690	1.600	1.640	84,000	1.6138	-0.62%
2020-11-11	0	1.610	1.570	1.600	1.500	1.650	546,000	885,320	1.6215	1.610	1.570	1.600	1.500	1.650	546,000	1.6215	1.26%
2020-11-10	0	1.590	1.510	1.590	1.510	1.690	370,000	572,900	1.5484	1.590	1.510	1.590	1.510	1.690	370,000	1.5484	-1.85%
2020-11-09	0	1.620	1.630	1.670	1.600	1.730	400,000	659,480	1.6487	1.620	1.630	1.670	1.600	1.730	400,000	1.6487	-7.43%
2020-11-06	0	1.750	1.700	1.720	1.740	1.760	49,047	86,019	1.7538	1.750	1.700	1.720	1.740	1.760	49,047	1.7538	0.00%
2020-11-05	0	1.750	1.700	1.750	1.670	1.760	36,492	62,561	1.7144	1.750	1.700	1.750	1.670	1.760	36,492	1.7144	4.79%
2020-11-04	0	1.670	1.670	1.690	1.630	1.690	372,000	622,120	1.6724	1.670	1.670	1.690	1.630	1.690	372,000	1.6724	-4.57%
2020-11-03	0	1.750	1.610	1.760	1.670	1.750	92,000	159,800	1.7370	1.750	1.610	1.760	1.670	1.750	92,000	1.7370	1.74%
2020-11-02	0	1.720	1.610	1.730	1.680	1.750	92,000	155,640	1.6917	1.720	1.610	1.730	1.680	1.750	92,000	1.6917	1.78%
2020-10-30	0	1.690	1.670	1.690	1.650	1.770	32,000	54,360	1.6988	1.690	1.670	1.690	1.650	1.770	32,000	1.6988	-1.17%
2020-10-29	0	1.710	1.710	1.770	1.710	1.710	8,000	13,680	1.7100	1.710	1.710	1.770	1.710	1.710	8,000	1.7100	-3.93%
2020-10-28	0	1.780	1.770	1.780	1.700	1.780	178,000	313,780	1.7628	1.780	1.770	1.780	1.700	1.780	178,000	1.7628	0.00%
2020-10-27	0	1.780	1.780	1.860	1.750	1.890	68,000	121,820	1.7915	1.780	1.780	1.860	1.750	1.890	68,000	1.7915	-5.32%
2020-10-23	0	1.880	1.810	1.880	1.870	1.880	38,000	71,300	1.8763	1.880	1.810	1.880	1.870	1.880	38,000	1.8763	0.53%
2020-10-22	0	1.870	1.820	1.880	1.850	1.870	54,000	99,980	1.8515	1.870	1.820	1.880	1.850	1.870	54,000	1.8515	-1.58%
2020-10-21	0	1.900	1.850	1.940	1.900	1.910	50,000	95,160	1.9032	1.900	1.850	1.940	1.900	1.910	50,000	1.9032	0.00%
2020-10-20	0	1.900	1.900	1.940	1.900	1.950	34,000	65,340	1.9218	1.900	1.900	1.940	1.900	1.950	34,000	1.9218	-4.04%
2020-10-19	0	1.980	1.860	1.980	1.850	1.980	248,000	471,000	1.8992	1.980	1.860	1.980	1.850	1.980	248,000	1.8992	1.02%
2020-10-16	0	1.960	1.960	1.970	1.960	1.990	120,855	237,179	1.9625	1.960	1.960	1.970	1.960	1.990	120,855	1.9625	0.00%
2020-10-15	0	1.960	1.860	1.960	1.960	2.060	218,000	433,000	1.9862	1.960	1.860	1.960	1.960	2.060	218,000	1.9862	0.00%
2020-10-14	0	1.960	1.860	1.960	1.960	1.980	18,000	35,520	1.9733	1.960	1.860	1.960	1.960	1.980	18,000	1.9733	0.00%
2020-10-12	0	1.960	1.920	1.970	1.950	2.060	2,072,000	4,060,180	1.9595	1.960	1.920	1.970	1.950	2.060	2,072,000	1.9595	3.16%
2020-10-09	0	1.900	1.890	1.900	1.890	1.910	90,000	171,140	1.9016	1.900	1.890	1.900	1.890	1.910	90,000	1.9016	-1.55%
2020-10-08	0	1.930	1.890	1.930	1.940	1.940	260,000	504,400	1.9400	1.930	1.890	1.930	1.940	1.940	260,000	1.9400	-0.52%
2020-10-07	0	1.940	1.810	1.940	1.860	1.960	172,000	326,360	1.8974	1.940	1.810	1.940	1.860	1.960	172,000	1.8974	2.11%
2020-10-06	0	1.900	1.900	1.960	1.850	1.870	40,000	74,580	1.8645	1.900	1.900	1.960	1.850	1.870	40,000	1.8645	2.15%
2020-10-05	0	1.860	1.860	1.880	1.840	1.940	144,000	270,940	1.8815	1.860	1.860	1.880	1.840	1.940	144,000	1.8815	-9.71%
2020-09-30	0	2.060	1.950	2.060	2.000	2.060	12,000	24,120	2.0100	2.060	1.950	2.060	2.000	2.060	12,000	2.0100	1.48%
2020-09-29	0	2.030	1.930	2.040	2.000	2.030	10,000	20,060	2.0060	2.030	1.930	2.040	2.000	2.030	10,000	2.0060	-0.49%
2020-09-28	0	2.040	1.910	2.040	2.030	2.080	10,000	20,420	2.0420	2.040	1.910	2.040	2.030	2.080	10,000	2.0420	0.00%
2020-09-25	0	2.040	1.900	2.050	1.910	2.060	16,000	32,280	2.0175	2.040	1.900	2.050	1.910	2.060	16,000	2.0175	0.00%
2020-09-24	0	2.040	1.900	2.070	2.030	2.040	4,000	8,140	2.0350	2.040	1.900	2.070	2.030	2.040	4,000	2.0350	-1.45%
2020-09-23	0	2.070	1.900	2.070	1.970	2.070	12,000	23,840	1.9867	2.070	1.900	2.070	1.970	2.070	12,000	1.9867	-0.96%
2020-09-22	0	2.090	1.900	2.090	2.050	2.090	6,000	12,380	2.0633	2.090	1.900	2.090	2.050	2.090	6,000	2.0633	0.00%
2020-09-21	0	2.090	1.980	2.090	2.080	2.100	66,000	137,940	2.0900	2.090	1.980	2.090	2.080	2.100	66,000	2.0900	-0.48%
2020-09-18	0	2.100	1.910	2.100	2.050	2.100	210,000	433,500	2.0643	2.100	1.910	2.100	2.050	2.100	210,000	2.0643	2.44%
2020-09-17	0	2.050	1.910	2.050	2.050	2.050	6,000	12,300	2.0500	2.050	1.910	2.050	2.050	2.050	6,000	2.0500	-0.97%
2020-09-16	0	2.070	1.910	2.070	2.030	2.070	86,000	176,620	2.0537	2.070	1.910	2.070	2.030	2.070	86,000	2.0537	2.99%
2020-09-15	0	2.010	1.910	2.010	1.850	2.040	228,758	440,596	1.9260	2.010	1.910	2.010	1.850	2.040	228,758	1.9260	0.50%
2020-09-14	0	2.000	1.950	2.000	1.960	2.070	92,000	184,240	2.0026	2.000	1.950	2.000	1.960	2.070	92,000	2.0026	-2.91%
2020-09-11	0	2.060	1.960	2.060	1.950	2.070	154,000	312,300	2.0279	2.060	1.960	2.060	1.950	2.070	154,000	2.0279	0.00%
2020-09-10	0	2.060	1.950	2.060	1.970	2.080	100,000	204,980	2.0498	2.060	1.950	2.060	1.970	2.080	100,000	2.0498	0.98%
2020-09-09	0	2.040	1.930	2.040	1.940	2.050	298,303	598,798	2.0073	2.040	1.930	2.040	1.940	2.050	298,303	2.0073	0.00%
2020-09-08	0	2.040	2.040	2.080	1.820	2.090	1,062,000	2,085,040	1.9633	2.040	2.040	2.080	1.820	2.090	1,062,000	1.9633	4.08%
2020-09-07	0	1.960	1.600	1.950	1.770	1.970	262,000	472,360	1.8029	1.960	1.600	1.950	1.770	1.970	262,000	1.8029	10.11%
2020-09-04	0	1.780	1.700	1.780	1.770	1.780	88,000	156,220	1.7752	1.780	1.700	1.780	1.770	1.780	88,000	1.7752	-1.11%
2020-09-03	0	1.800	1.680	1.800	1.740	1.800	446,000	795,420	1.7835	1.800	1.680	1.800	1.740	1.800	446,000	1.7835	2.27%
2020-09-02	0	1.760	1.720	1.760	1.720	1.760	38,000	65,940	1.7353	1.760	1.720	1.760	1.720	1.760	38,000	1.7353	1.73%
2020-09-01	0	1.730	1.680	1.730	1.680	1.760	108,000	184,420	1.7076	1.730	1.680	1.730	1.680	1.760	108,000	1.7076	2.37%
2020-08-31	0	1.690	1.690	1.750	1.690	1.730	62,000	106,040	1.7103	1.690	1.690	1.750	1.690	1.730	62,000	1.7103	-2.87%
2020-08-28	0	1.740	1.740	1.760	1.740	1.790	26,000	45,860	1.7638	1.740	1.740	1.760	1.740	1.790	26,000	1.7638	1.75%
2020-08-27	0	1.710	1.670	1.770	-	-	0	0	-	1.710	1.670	1.770	-	-	0	-	0.00%
2020-08-26	0	1.710	1.710	1.750	1.710	1.830	70,282	125,113	1.7802	1.710	1.710	1.750	1.710	1.830	70,282	1.7802	0.59%
2020-08-25	0	1.700	1.700	1.790	1.700	1.850	604,000	1,050,660	1.7395	1.700	1.700	1.790	1.700	1.850	604,000	1.7395	-3.41%
2020-08-24	0	1.760	1.760	1.790	1.750	1.900	1,076,000	1,914,760	1.7795	1.760	1.760	1.790	1.750	1.900	1,076,000	1.7795	-6.38%
2020-08-21	0	1.880	1.850	1.880	1.850	1.910	216,000	402,760	1.8646	1.880	1.850	1.880	1.850	1.910	216,000	1.8646	3.87%
2020-08-20	0	1.810	1.790	1.820	1.790	1.820	45,522	82,183	1.8053	1.810	1.790	1.820	1.790	1.820	45,522	1.8053	-0.55%
2020-08-19	0	1.820	1.800	1.880	1.800	1.850	222,000	401,720	1.8095	1.820	1.800	1.880	1.800	1.850	222,000	1.8095	-1.09%
2020-08-18	0	1.840	1.830	1.870	1.780	1.850	332,000	602,720	1.8154	1.840	1.830	1.870	1.780	1.850	332,000	1.8154	2.22%
2020-08-17	0	1.800	1.800	1.880	1.780	1.810	116,000	208,640	1.7986	1.800	1.800	1.880	1.780	1.810	116,000	1.7986	0.00%
2020-08-14	0	1.800	1.800	1.830	1.790	1.840	268,000	484,520	1.8079	1.800	1.800	1.830	1.790	1.840	268,000	1.8079	-3.74%
2020-08-13	0	1.870	1.860	1.920	1.870	1.870	4,000	7,480	1.8700	1.870	1.860	1.920	1.870	1.870	4,000	1.8700	-0.53%
2020-08-12	0	1.880	1.880	1.890	1.870	1.890	272,000	512,980	1.8860	1.880	1.880	1.890	1.870	1.890	272,000	1.8860	-1.05%
2020-08-11	0	1.900	1.880	1.920	1.860	1.900	22,000	41,340	1.8791	1.900	1.880	1.920	1.860	1.900	22,000	1.8791	3.26%
2020-08-10	0	1.840	1.810	1.840	1.800	1.880	392,000	721,500	1.8406	1.840	1.810	1.840	1.800	1.880	392,000	1.8406	-0.54%
2020-08-07	0	1.850	1.850	1.890	1.840	1.920	296,000	553,700	1.8706	1.850	1.850	1.890	1.840	1.920	296,000	1.8706	-0.54%
2020-08-06	0	1.860	1.860	1.940	1.850	1.880	62,000	115,720	1.8665	1.860	1.860	1.940	1.850	1.880	62,000	1.8665	-2.11%
2020-08-05	0	1.900	1.880	1.900	1.890	1.930	162,000	309,120	1.9081	1.900	1.880	1.900	1.890	1.930	162,000	1.9081	0.00%
2020-08-04	0	1.900	1.830	1.930	1.800	1.900	318,000	595,860	1.8738	1.900	1.830	1.930	1.800	1.900	318,000	1.8738	1.06%
2020-08-03	0	1.880	1.870	1.910	1.880	1.920	202,000	383,740	1.8997	1.880	1.870	1.910	1.880	1.920	202,000	1.8997	2.73%
2020-07-31	0	1.830	1.830	1.890	1.830	1.970	640,132	1,233,598	1.9271	1.830	1.830	1.890	1.830	1.970	640,132	1.9271	-3.68%
2020-07-30	0	1.900	1.880	1.900	1.780	1.950	562,000	1,059,560	1.8853	1.900	1.880	1.900	1.780	1.950	562,000	1.8853	6.74%
2020-07-29	0	1.780	1.780	1.800	1.770	1.830	361,358	653,016	1.8071	1.780	1.780	1.800	1.770	1.830	361,358	1.8071	-1.11%
2020-07-28	0	1.800	1.800	1.840	1.780	1.860	856,000	1,556,000	1.8178	1.800	1.800	1.840	1.780	1.860	856,000	1.8178	0.00%
2020-07-27	0	1.800	1.780	1.800	1.720	1.860	306,000	549,420	1.7955	1.800	1.780	1.800	1.720	1.860	306,000	1.7955	4.65%
2020-07-24	0	1.720	1.720	1.870	1.690	1.950	460,000	817,420	1.7770	1.720	1.720	1.870	1.690	1.950	460,000	1.7770	-10.42%
2020-07-23	0	1.920	1.910	1.930	1.790	1.930	316,000	580,600	1.8373	1.920	1.910	1.930	1.790	1.930	316,000	1.8373	3.78%
2020-07-22	0	1.850	1.820	1.880	1.800	1.960	766,259	1,450,601	1.8931	1.850	1.820	1.880	1.800	1.960	766,259	1.8931	0.00%
2020-07-21	0	1.850	1.830	1.850	1.830	1.890	818,000	1,524,500	1.8637	1.850	1.830	1.850	1.830	1.890	818,000	1.8637	-3.65%
2020-07-20	0	1.920	1.900	1.920	1.880	2.000	1,518,000	2,919,080	1.9230	1.920	1.900	1.920	1.880	2.000	1,518,000	1.9230	2.13%
2020-07-17	0	1.880	1.850	1.890	1.780	1.880	364,000	658,540	1.8092	1.880	1.850	1.890	1.780	1.880	364,000	1.8092	6.21%
2020-07-16	0	1.770	1.760	1.820	1.710	1.840	342,000	604,240	1.7668	1.770	1.760	1.820	1.710	1.840	342,000	1.7668	-3.80%
2020-07-15	0	1.840	1.780	1.840	1.760	1.970	684,000	1,248,360	1.8251	1.840	1.780	1.840	1.760	1.970	684,000	1.8251	-6.60%
2020-07-14	0	1.970	1.950	1.970	1.760	1.980	910,000	1,716,120	1.8858	1.970	1.950	1.970	1.760	1.980	910,000	1.8858	3.68%
2020-07-13	0	1.900	1.900	1.920	1.740	1.980	2,768,618	5,236,110	1.8912	1.900	1.900	1.920	1.740	1.980	2,768,618	1.8912	15.15%
2020-07-10	0	1.650	1.580	1.650	1.600	2.040	1,024,000	1,833,660	1.7907	1.650	1.580	1.650	1.600	2.040	1,024,000	1.7907	-16.67%
2020-07-09	0	1.980	1.950	1.980	1.880	2.120	2,064,000	4,062,760	1.9684	1.980	1.950	1.980	1.880	2.120	2,064,000	1.9684	-1.00%
2020-07-08	0	2.000	1.980	2.000	1.800	2.100	3,196,000	6,320,740	1.9777	2.000	1.980	2.000	1.800	2.100	3,196,000	1.9777	9.29%
2020-07-07	0	1.830	1.810	1.830	1.700	1.870	2,324,000	4,164,120	1.7918	1.830	1.810	1.830	1.700	1.870	2,324,000	1.7918	10.91%
2020-07-06	0	1.650	1.730	1.740	1.390	1.900	2,936,913	5,101,954	1.7372	1.650	1.730	1.740	1.390	1.900	2,936,913	1.7372	19.57%
2020-07-03	0	1.380	1.370	1.390	1.360	1.380	152,000	208,220	1.3699	1.380	1.370	1.390	1.360	1.380	152,000	1.3699	2.99%
2020-07-02	0	1.340	1.170	1.340	1.370	1.370	2,000	2,740	1.3700	1.340	1.170	1.340	1.370	1.370	2,000	1.3700	16.52%
2020-06-30	0	1.150	1.150	1.370	-	-	0	0	-	1.150	1.150	1.370	-	-	0	-	2.68%
2020-06-29	0	1.120	1.080	1.370	-	-	0	0	-	1.120	1.080	1.370	-	-	0	-	0.00%
2020-06-26	0	1.120	1.120	1.370	1.100	1.100	4,000	4,400	1.1000	1.120	1.120	1.370	1.100	1.100	4,000	1.1000	0.90%
2020-06-24	0	1.110	1.110	1.130	1.110	1.110	120,000	133,200	1.1100	1.110	1.110	1.130	1.110	1.110	120,000	1.1100	-4.31%
2020-06-23	0	1.160	1.000	1.160	1.160	1.160	14,000	16,240	1.1600	1.160	1.000	1.160	1.160	1.160	14,000	1.1600	0.00%
2020-06-22	0	1.160	1.160	1.200	1.160	1.160	10,000	11,600	1.1600	1.160	1.160	1.200	1.160	1.160	10,000	1.1600	-3.33%
2020-06-19	0	1.200	1.150	1.200	-	-	0	0	-	1.200	1.150	1.200	-	-	0	-	-2.44%
2020-06-18	0	1.230	1.150	1.230	1.230	1.230	10,000	12,300	1.2300	1.230	1.150	1.230	1.230	1.230	10,000	1.2300	-1.60%
2020-06-17	0	1.250	1.210	1.250	-	-	0	0	-	1.250	1.210	1.250	-	-	0	-	0.00%
2020-06-16	0	1.250	1.160	1.250	1.190	1.260	90,000	112,820	1.2536	1.250	1.160	1.250	1.190	1.260	90,000	1.2536	4.17%
2020-06-15	0	1.200	1.180	1.200	1.150	1.300	356,000	424,520	1.1925	1.200	1.180	1.200	1.150	1.300	356,000	1.1925	-12.41%
2020-06-12	0	1.370	1.110	1.370	1.100	1.370	10,000	12,860	1.2860	1.370	1.110	1.370	1.100	1.370	10,000	1.2860	6.20%
2020-06-11	0	1.290	1.100	1.290	-	-	0	0	-	1.290	1.100	1.290	-	-	0	-	0.00%
2020-06-10	0	1.290	1.090	1.290	-	-	0	0	-	1.290	1.090	1.290	-	-	0	-	0.00%
2020-06-09	0	1.290	1.100	1.290	1.290	1.300	38,000	49,200	1.2947	1.290	1.100	1.290	1.290	1.300	38,000	1.2947	4.88%
2020-06-08	0	1.230	1.140	1.300	1.230	1.230	58,000	71,340	1.2300	1.230	1.140	1.300	1.230	1.230	58,000	1.2300	7.89%
2020-06-05	0	1.140	1.140	1.300	1.140	1.140	46,000	52,440	1.1400	1.140	1.140	1.300	1.140	1.140	46,000	1.1400	-5.00%
2020-06-04	0	1.200	1.200	1.300	1.020	1.200	56,000	66,100	1.1804	1.200	1.200	1.300	1.020	1.200	56,000	1.1804	8.11%
2020-06-03	0	1.110	1.110	1.150	1.070	1.200	138,000	155,580	1.1274	1.110	1.110	1.150	1.070	1.200	138,000	1.1274	4.72%
2020-06-02	0	1.060	1.020	1.100	-	-	0	0	-	1.060	1.020	1.100	-	-	0	-	0.00%
2020-06-01	0	1.060	1.060	1.070	1.060	1.070	20,000	21,240	1.0620	1.060	1.060	1.070	1.060	1.070	20,000	1.0620	0.00%
2020-05-29	0	1.060	1.060	1.200	1.060	1.070	110,000	116,900	1.0627	1.060	1.060	1.200	1.060	1.070	110,000	1.0627	-1.85%
2020-05-28	0	1.080	1.080	1.200	1.070	1.080	120,000	129,160	1.0763	1.080	1.080	1.200	1.070	1.080	120,000	1.0763	1.89%
2020-05-27	0	1.060	1.000	1.060	1.060	1.060	6,000	6,360	1.0600	1.060	1.000	1.060	1.060	1.060	6,000	1.0600	-0.93%
2020-05-26	0	1.070	1.000	1.070	1.070	1.080	102,000	109,180	1.0704	1.070	1.000	1.070	1.070	1.080	102,000	1.0704	-0.93%
2020-05-25	0	1.080	1.080	1.180	0.960	1.170	562,000	590,700	1.0511	1.080	1.080	1.180	0.960	1.170	562,000	1.0511	-9.24%
2020-05-22	0	1.190	1.190	1.370	-	-	0	0	-	1.190	1.190	1.370	-	-	0	-	0.85%
2020-05-21	0	1.180	1.180	1.370	1.170	1.180	18,000	21,140	1.1744	1.180	1.180	1.370	1.170	1.180	18,000	1.1744	-13.24%
2020-05-20	0	1.360	1.290	1.370	1.290	1.360	16,000	21,480	1.3425	1.360	1.290	1.370	1.290	1.360	16,000	1.3425	18.26%
2020-05-19	0	1.150	1.150	1.290	1.130	1.130	4,000	4,520	1.1300	1.150	1.150	1.290	1.130	1.130	4,000	1.1300	2.68%
2020-05-18	0	1.120	1.120	1.360	1.120	1.260	30,000	37,520	1.2507	1.120	1.120	1.360	1.120	1.260	30,000	1.2507	-17.04%
2020-05-15	0	1.350	1.130	1.350	1.370	1.370	4,000	5,480	1.3700	1.350	1.130	1.350	1.370	1.370	4,000	1.3700	5.47%
2020-05-14	0	1.280	1.140	1.320	-	-	0	0	-	1.280	1.140	1.320	-	-	0	-	0.00%
2020-05-13	0	1.280	1.160	1.370	-	-	0	0	-	1.280	1.160	1.370	-	-	0	-	0.00%
2020-05-12	0	1.280	1.170	1.280	1.280	1.370	58,000	74,960	1.2924	1.280	1.170	1.280	1.280	1.370	58,000	1.2924	-5.19%
2020-05-11	0	1.350	1.350	1.370	1.340	1.350	80,000	107,600	1.3450	1.350	1.350	1.370	1.340	1.350	80,000	1.3450	3.85%
2020-05-08	0	1.300	1.300	1.340	1.230	1.300	57,427	71,472	1.2446	1.300	1.300	1.340	1.230	1.300	57,427	1.2446	11.11%
2020-05-07	0	1.170	1.160	1.200	1.170	1.180	40,912	47,899	1.1708	1.170	1.160	1.200	1.170	1.180	40,912	1.1708	-10.00%
2020-05-06	0	1.300	1.040	1.320	-	-	0	0	-	1.300	1.040	1.320	-	-	0	-	0.00%
2020-05-05	0	1.300	1.280	1.300	1.280	1.300	4,000	5,160	1.2900	1.300	1.280	1.300	1.280	1.300	4,000	1.2900	0.00%
2020-05-04	0	1.300	0.500	1.350	1.300	1.300	50,000	65,000	1.3000	1.300	0.500	1.350	1.300	1.300	50,000	1.3000	-3.70%
2020-04-29	0	1.350	1.250	1.350	1.300	1.350	24,000	31,400	1.3083	1.350	1.250	1.350	1.300	1.350	24,000	1.3083	3.85%
2020-04-28	0	1.300	1.260	1.300	1.300	1.340	286,000	379,000	1.3252	1.300	1.260	1.300	1.300	1.340	286,000	1.3252	-2.26%
2020-04-27	0	1.330	1.330	1.340	1.230	1.330	350,000	444,980	1.2714	1.330	1.330	1.340	1.230	1.330	350,000	1.2714	25.47%
2020-04-24	0	1.060	1.050	1.250	-	-	0	0	-	1.060	1.050	1.250	-	-	0	-	0.00%
2020-04-23	0	1.060	1.060	1.250	-	-	0	0	-	1.060	1.060	1.250	-	-	0	-	0.00%
2020-04-22	0	1.060	1.060	1.250	1.060	1.060	2,000	2,120	1.0600	1.060	1.060	1.250	1.060	1.060	2,000	1.0600	0.95%
2020-04-21	0	1.050	1.050	1.250	-	-	0	0	-	1.050	1.050	1.250	-	-	0	-	2.94%
2020-04-20	0	1.020	1.020	1.070	1.020	1.020	2,000	2,040	1.0200	1.020	1.020	1.070	1.020	1.020	2,000	1.0200	-12.07%
2020-04-17	0	1.160	1.010	1.250	-	-	0	0	-	1.160	1.010	1.250	-	-	0	-	0.00%
2020-04-16	0	1.160	1.020	1.250	-	-	0	0	-	1.160	1.020	1.250	-	-	0	-	0.00%
2020-04-15	0	1.160	1.160	1.250	1.160	1.160	6,000	6,960	1.1600	1.160	1.160	1.250	1.160	1.160	6,000	1.1600	0.00%
2020-04-14	0	1.160	1.140	1.250	-	-	0	0	-	1.160	1.140	1.250	-	-	0	-	0.00%
2020-04-09	0	1.160	1.140	1.240	-	-	0	0	-	1.160	1.140	1.240	-	-	0	-	0.00%
2020-04-08	0	1.160	1.120	1.250	-	-	0	0	-	1.160	1.120	1.250	-	-	0	-	0.00%
2020-04-07	0	1.160	1.130	1.250	1.160	1.160	38,000	44,080	1.1600	1.160	1.130	1.250	1.160	1.160	38,000	1.1600	-0.85%
2020-04-06	0	1.170	1.120	1.250	-	-	0	0	-	1.170	1.120	1.250	-	-	0	-	0.00%
2020-04-03	0	1.170	1.150	1.250	-	-	0	0	-	1.170	1.150	1.250	-	-	0	-	0.00%
2020-04-02	0	1.170	1.130	1.250	-	-	0	0	-	1.170	1.130	1.250	-	-	0	-	0.00%
2020-04-01	0	1.170	1.130	1.250	-	-	0	0	-	1.170	1.130	1.250	-	-	0	-	0.00%
2020-03-31	0	1.170	1.170	1.250	1.150	1.150	2,000	2,300	1.1500	1.170	1.170	1.250	1.150	1.150	2,000	1.1500	-0.85%
2020-03-30	0	1.180	1.130	1.180	-	-	0	0	-	1.180	1.130	1.180	-	-	0	-	-2.48%
2020-03-27	0	1.210	1.110	1.250	-	-	0	0	-	1.210	1.110	1.250	-	-	0	-	0.00%
2020-03-26	0	1.210	1.110	1.250	-	-	0	0	-	1.210	1.110	1.250	-	-	0	-	0.00%
2020-03-25	0	1.210	1.190	1.210	-	-	0	0	-	1.210	1.190	1.210	-	-	0	-	0.00%
2020-03-24	0	1.210	1.200	1.210	-	-	0	0	-	1.210	1.200	1.210	-	-	0	-	-2.42%
2020-03-23	0	1.240	1.190	1.240	-	-	0	0	-	1.240	1.190	1.240	-	-	0	-	-0.80%
2020-03-20	0	1.250	1.190	1.250	-	-	0	0	-	1.250	1.190	1.250	-	-	0	-	0.00%
2020-03-19	0	1.250	1.200	1.250	1.180	1.250	138,000	171,140	1.2401	1.250	1.200	1.250	1.180	1.250	138,000	1.2401	4.17%
2020-03-18	0	1.200	1.180	1.200	-	-	0	0	-	1.200	1.180	1.200	-	-	0	-	0.00%
2020-03-17	0	1.200	1.110	1.200	1.200	1.200	26,000	31,200	1.2000	1.200	1.110	1.200	1.200	1.200	26,000	1.2000	0.00%
2020-03-16	0	1.200	1.110	1.200	1.200	1.200	132,000	158,400	1.2000	1.200	1.110	1.200	1.200	1.200	132,000	1.2000	-0.83%
2020-03-13	0	1.210	1.210	1.320	1.210	1.210	94,000	113,740	1.2100	1.210	1.210	1.320	1.210	1.210	94,000	1.2100	-6.92%
2020-03-12	0	1.300	1.210	1.300	-	-	0	0	-	1.300	1.210	1.300	-	-	0	-	-0.76%
2020-03-11	0	1.310	1.210	1.320	-	-	0	0	-	1.310	1.210	1.320	-	-	0	-	0.00%
2020-03-10	0	1.310	1.310	1.320	1.310	1.310	212,000	277,720	1.3100	1.310	1.310	1.320	1.310	1.310	212,000	1.3100	4.80%
2020-03-09	0	1.250	1.250	1.380	1.230	1.230	2,000	2,460	1.2300	1.250	1.250	1.380	1.230	1.230	2,000	1.2300	-2.34%
2020-03-06	0	1.280	1.210	1.380	-	-	0	0	-	1.280	1.210	1.380	-	-	0	-	0.00%
2020-03-05	0	1.280	1.210	1.380	-	-	0	0	-	1.280	1.210	1.380	-	-	0	-	0.00%
2020-03-04	0	1.280	1.220	1.380	-	-	0	0	-	1.280	1.220	1.380	-	-	0	-	0.00%
2020-03-03	0	1.280	1.280	1.380	-	-	0	0	-	1.280	1.280	1.380	-	-	0	-	0.00%
2020-03-02	0	1.280	1.210	1.380	-	-	148	176	1.1892	1.280	1.210	1.380	-	-	148	1.1892	0.00%
2020-02-28	0	1.280	1.210	1.280	1.250	1.300	148,000	189,720	1.2819	1.280	1.210	1.280	1.250	1.300	148,000	1.2819	-5.19%
2020-02-27	0	1.350	1.250	1.360	-	-	0	0	-	1.350	1.250	1.360	-	-	0	-	0.00%
2020-02-26	0	1.350	1.210	1.380	-	-	0	0	-	1.350	1.210	1.380	-	-	0	-	0.00%
2020-02-25	0	1.350	1.220	1.390	-	-	0	0	-	1.350	1.220	1.390	-	-	0	-	0.00%
2020-02-24	0	1.350	1.300	1.380	-	-	0	0	-	1.350	1.300	1.380	-	-	0	-	0.00%
2020-02-21	0	1.350	1.250	1.390	-	-	0	0	-	1.350	1.250	1.390	-	-	0	-	0.00%
2020-02-20	0	1.350	1.300	1.410	1.300	1.350	70,000	92,020	1.3146	1.350	1.300	1.410	1.300	1.350	70,000	1.3146	3.05%
2020-02-19	0	1.310	1.260	1.450	1.310	1.310	38,000	49,780	1.3100	1.310	1.260	1.450	1.310	1.310	38,000	1.3100	0.00%
2020-02-18	0	1.310	1.250	1.450	-	-	0	0	-	1.310	1.250	1.450	-	-	0	-	0.00%
2020-02-17	0	1.310	1.290	1.420	1.310	1.310	2,062	2,699	1.3089	1.310	1.290	1.420	1.310	1.310	2,062	1.3089	4.80%
2020-02-14	0	1.250	1.250	1.310	-	-	380,000	497,800	1.3100	1.250	1.250	1.310	-	-	380,000	1.3100	0.81%
2020-02-13	0	1.240	1.230	1.480	1.210	1.210	4,533	5,479	1.2087	1.240	1.230	1.480	1.210	1.210	4,533	1.2087	-5.34%
2020-02-12	0	1.310	1.210	1.310	1.310	1.310	2,000	2,620	1.3100	1.310	1.210	1.310	1.310	1.310	2,000	1.3100	0.00%
2020-02-11	0	1.310	1.310	1.320	1.310	1.320	92,000	121,260	1.3180	1.310	1.310	1.320	1.310	1.320	92,000	1.3180	-0.76%
2020-02-10	0	1.320	1.310	1.320	1.320	1.320	2,000	2,640	1.3200	1.320	1.310	1.320	1.320	1.320	2,000	1.3200	0.76%
2020-02-07	0	1.310	1.310	1.390	1.310	1.310	12,251	16,041	1.3094	1.310	1.310	1.390	1.310	1.310	12,251	1.3094	-6.43%
2020-02-06	0	1.400	1.310	1.400	1.410	1.430	130,000	186,480	1.4345	1.400	1.310	1.400	1.410	1.430	130,000	1.4345	9.38%
2020-02-05	0	1.280	1.280	1.470	-	-	0	0	-	1.280	1.280	1.470	-	-	0	-	0.00%
2020-02-04	0	1.280	1.280	1.480	-	-	0	0	-	1.280	1.280	1.480	-	-	0	-	2.40%
2020-02-03	0	1.250	1.050	1.480	-	-	0	0	-	1.250	1.050	1.480	-	-	0	-	0.00%
2020-01-31	0	1.250	1.110	1.480	-	-	0	0	-	1.250	1.110	1.480	-	-	0	-	0.00%
2020-01-30	0	1.250	1.250	1.270	1.210	1.270	76,000	95,500	1.2566	1.250	1.250	1.270	1.210	1.270	76,000	1.2566	-10.71%
2020-01-29	0	1.400	1.170	1.480	1.400	1.410	46,000	64,460	1.4013	1.400	1.170	1.480	1.400	1.410	46,000	1.4013	-2.10%
2020-01-24	0	1.430	1.400	1.480	-	-	0	0	-	1.430	1.400	1.480	-	-	0	-	0.00%
2020-01-23	0	1.430	1.390	1.480	-	-	0	0	-	1.430	1.390	1.480	-	-	0	-	0.00%
2020-01-22	0	1.430	1.430	1.480	1.390	1.430	24,000	33,760	1.4067	1.430	1.430	1.480	1.390	1.430	24,000	1.4067	3.62%
2020-01-21	0	1.380	1.300	1.380	-	-	0	0	-	1.380	1.300	1.380	-	-	0	-	-0.72%
2020-01-20	0	1.390	1.390	1.420	1.380	1.390	72,209	100,323	1.3893	1.390	1.390	1.420	1.380	1.390	72,209	1.3893	-4.14%
2020-01-17	0	1.450	1.410	1.480	1.380	1.450	166,000	232,500	1.4006	1.450	1.410	1.480	1.380	1.450	166,000	1.4006	5.07%
2020-01-16	0	1.380	1.380	1.450	1.340	1.380	12,000	16,160	1.3467	1.380	1.380	1.450	1.340	1.380	12,000	1.3467	2.22%
2020-01-15	0	1.350	1.280	1.400	1.260	1.350	32,000	42,740	1.3356	1.350	1.280	1.400	1.260	1.350	32,000	1.3356	-3.57%
2020-01-14	0	1.400	1.400	1.480	-	-	0	0	-	1.400	1.400	1.480	-	-	0	-	0.00%
2020-01-13	0	1.400	1.250	1.470	1.240	1.400	4,021	5,308	1.3201	1.400	1.250	1.470	1.240	1.400	4,021	1.3201	0.72%
2020-01-10	0	1.390	1.160	1.470	-	-	0	0	-	1.390	1.160	1.470	-	-	0	-	0.00%
2020-01-09	0	1.390	1.120	1.450	-	-	0	0	-	1.390	1.120	1.450	-	-	0	-	0.00%
2020-01-08	0	1.390	1.110	1.470	-	-	0	0	-	1.390	1.110	1.470	-	-	0	-	0.00%
2020-01-07	0	1.390	1.110	1.480	-	-	0	0	-	1.390	1.110	1.480	-	-	0	-	0.00%
2020-01-06	0	1.390	1.110	1.450	-	-	0	0	-	1.390	1.110	1.450	-	-	0	-	0.00%
2020-01-03	0	1.390	1.210	1.400	1.350	1.390	5,473	7,218	1.3188	1.390	1.210	1.400	1.350	1.390	5,473	1.3188	-1.42%
2020-01-02	0	1.410	1.380	1.440	1.410	1.430	36,000	51,440	1.4289	1.410	1.380	1.440	1.410	1.430	36,000	1.4289	3.68%
2019-12-31	0	1.360	1.350	1.480	1.350	1.350	20,000	27,000	1.3500	1.360	1.350	1.480	1.350	1.350	20,000	1.3500	0.74%
2019-12-30	0	1.350	1.330	1.460	-	-	0	0	-	1.350	1.330	1.460	-	-	0	-	0.00%
2019-12-27	0	1.350	1.340	1.350	1.340	1.470	74,000	101,900	1.3770	1.350	1.340	1.350	1.340	1.470	74,000	1.3770	0.00%
2019-12-24	0	1.350	1.340	1.480	-	-	0	0	-	1.350	1.340	1.480	-	-	0	-	0.00%
2019-12-23	0	1.350	1.340	1.380	1.340	1.350	216,000	290,700	1.3458	1.350	1.340	1.380	1.340	1.350	216,000	1.3458	-0.74%
2019-12-20	0	1.360	1.340	1.580	-	-	0	0	-	1.360	1.340	1.580	-	-	0	-	0.00%
2019-12-19	0	1.360	1.340	1.580	1.360	1.360	20,000	27,200	1.3600	1.360	1.340	1.580	1.360	1.360	20,000	1.3600	0.00%
2019-12-18	0	1.360	1.300	1.600	-	-	0	0	-	1.360	1.300	1.600	-	-	0	-	0.00%
2019-12-17	0	1.360	1.360	1.580	-	-	0	0	-	1.360	1.360	1.580	-	-	0	-	0.74%
2019-12-16	0	1.350	1.330	1.460	-	-	0	0	-	1.350	1.330	1.460	-	-	0	-	0.00%
2019-12-13	0	1.350	1.350	1.460	1.350	1.390	194,000	263,680	1.3592	1.350	1.350	1.460	1.350	1.390	194,000	1.3592	2.27%
2019-12-12	0	1.320	1.320	1.610	1.320	1.330	31,466	41,691	1.3250	1.320	1.320	1.610	1.320	1.330	31,466	1.3250	-2.22%
2019-12-11	0	1.350	1.280	1.600	1.310	1.380	228,000	306,120	1.3426	1.350	1.280	1.600	1.310	1.380	228,000	1.3426	-2.17%
2019-12-10	0	1.380	1.380	1.570	1.380	1.380	2,000	2,760	1.3800	1.380	1.380	1.570	1.380	1.380	2,000	1.3800	-2.82%
2019-12-09	0	1.420	1.380	1.550	1.420	1.490	86,000	125,680	1.4614	1.420	1.380	1.550	1.420	1.490	86,000	1.4614	-4.70%
2019-12-06	0	1.490	1.490	1.560	1.490	1.590	78,000	117,660	1.5085	1.490	1.490	1.560	1.490	1.590	78,000	1.5085	-0.67%
2019-12-05	0	1.500	1.290	1.540	1.490	1.500	20,000	29,980	1.4990	1.500	1.290	1.540	1.490	1.500	20,000	1.4990	0.00%
2019-12-04	0	1.500	1.230	1.610	-	-	0	0	-	1.500	1.230	1.610	-	-	0	-	0.00%
2019-12-03	0	1.500	0.950	1.600	-	-	0	0	-	1.500	0.950	1.600	-	-	0	-	0.00%
2019-12-02	0	1.500	1.210	1.500	-	-	0	0	-	1.500	1.210	1.500	-	-	0	-	0.00%
2019-11-29	0	1.500	1.410	1.560	-	-	0	0	-	1.500	1.410	1.560	-	-	0	-	0.00%
2019-11-28	0	1.500	1.430	1.580	1.440	1.550	246,000	374,140	1.5209	1.500	1.430	1.580	1.440	1.550	246,000	1.5209	-0.66%
2019-11-27	0	1.510	1.460	1.580	1.410	1.550	202,000	302,640	1.4982	1.510	1.460	1.580	1.410	1.550	202,000	1.4982	-8.48%
2019-11-26	0	1.650	1.580	1.720	-	-	0	0	-	1.650	1.580	1.720	-	-	0	-	0.00%
2019-11-25	0	1.650	1.650	1.700	1.650	1.740	172,000	293,300	1.7052	1.650	1.650	1.700	1.650	1.740	172,000	1.7052	0.00%
2019-11-22	0	1.650	1.580	1.680	1.620	1.700	176,000	290,000	1.6477	1.650	1.580	1.680	1.620	1.700	176,000	1.6477	7.84%
2019-11-21	0	1.530	1.530	1.590	1.500	1.570	80,000	122,100	1.5263	1.530	1.530	1.590	1.500	1.570	80,000	1.5263	-2.55%
2019-11-20	0	1.570	1.560	1.570	1.560	1.700	248,000	407,580	1.6435	1.570	1.560	1.570	1.560	1.700	248,000	1.6435	1.29%
2019-11-19	0	1.550	1.460	1.540	1.500	1.600	214,000	334,980	1.5653	1.550	1.460	1.540	1.500	1.600	214,000	1.5653	0.00%
2019-11-18	0	1.550	1.460	1.550	1.400	1.610	192,000	297,320	1.5485	1.550	1.460	1.550	1.400	1.610	192,000	1.5485	4.73%
2019-11-15	0	1.480	1.480	1.610	1.450	1.650	11,572,388	19,546,395	1.6891	1.480	1.480	1.610	1.450	1.650	11,572,388	1.6891	4.96%
2019-11-14	0	1.410	1.400	1.570	1.400	1.640	226,000	359,520	1.5908	1.410	1.400	1.570	1.400	1.640	226,000	1.5908	-14.55%
2019-11-13	0	1.650	1.380	1.590	-	-	0	0	-	1.650	1.380	1.590	-	-	0	-	0.00%
2019-11-12	0	1.650	1.320	1.660	1.670	1.670	60,000	100,200	1.6700	1.650	1.320	1.660	1.670	1.670	60,000	1.6700	4.43%
2019-11-11	0	1.580	1.430	1.590	1.550	1.620	238,000	376,160	1.5805	1.580	1.430	1.590	1.550	1.620	238,000	1.5805	-4.24%
2019-11-08	0	1.650	1.560	1.670	1.640	1.760	522,000	896,660	1.7177	1.650	1.560	1.670	1.640	1.760	522,000	1.7177	-6.25%
2019-11-07	0	1.760	1.750	1.770	1.750	1.850	14,204,000	28,614,200	2.0145	1.760	1.750	1.770	1.750	1.850	14,204,000	2.0145	2.33%
2019-11-06	0	1.720	1.690	1.720	1.690	1.790	716,000	1,236,160	1.7265	1.720	1.690	1.720	1.690	1.790	716,000	1.7265	0.00%
2019-11-05	0	1.720	1.650	1.720	1.680	1.800	790,000	1,371,520	1.7361	1.720	1.650	1.720	1.680	1.800	790,000	1.7361	-1.71%
2019-11-04	0	1.750	1.680	1.750	1.740	1.810	829,407	1,472,197	1.7750	1.750	1.680	1.750	1.740	1.810	829,407	1.7750	1.74%
2019-11-01	0	1.720	1.690	1.720	1.700	1.790	894,000	1,577,220	1.7642	1.720	1.690	1.720	1.700	1.790	894,000	1.7642	-0.58%
2019-10-31	0	1.730	1.550	1.730	1.720	1.730	708,000	1,217,920	1.7202	1.730	1.550	1.730	1.720	1.730	708,000	1.7202	0.00%
2019-10-30	0	1.730	1.690	1.730	1.680	1.760	700,000	1,204,520	1.7207	1.730	1.690	1.730	1.680	1.760	700,000	1.7207	1.76%
2019-10-29	0	1.700	1.700	1.730	1.700	1.810	698,000	1,224,980	1.7550	1.700	1.700	1.730	1.700	1.810	698,000	1.7550	-1.73%
2019-10-28	0	1.730	1.620	1.740	1.730	1.820	780,000	1,393,260	1.7862	1.730	1.620	1.740	1.730	1.820	780,000	1.7862	-1.70%
2019-10-25	0	1.760	1.750	1.770	1.760	1.800	742,000	1,310,600	1.7663	1.760	1.750	1.770	1.760	1.800	742,000	1.7663	-3.30%
2019-10-24	0	1.820	1.720	1.820	1.740	1.820	726,000	1,276,060	1.7577	1.820	1.720	1.820	1.740	1.820	726,000	1.7577	2.82%
2019-10-23	0	1.770	1.750	1.770	1.770	1.820	754,000	1,349,580	1.7899	1.770	1.750	1.770	1.770	1.820	754,000	1.7899	-1.67%
2019-10-22	0	1.800	1.800	1.810	1.770	1.810	552,162	993,123	1.7986	1.800	1.800	1.810	1.770	1.810	552,162	1.7986	0.00%
2019-10-21	0	1.800	1.790	1.800	1.770	1.810	868,000	1,559,200	1.7963	1.800	1.790	1.800	1.770	1.810	868,000	1.7963	0.56%
2019-10-18	0	1.790	1.750	1.800	1.770	1.800	896,912	1,605,256	1.7898	1.790	1.750	1.800	1.770	1.800	896,912	1.7898	-0.56%
2019-10-17	0	1.800	1.790	1.820	1.770	1.800	896,223	1,597,801	1.7828	1.800	1.790	1.820	1.770	1.800	896,223	1.7828	1.12%
2019-10-16	0	1.780	1.730	1.790	1.750	1.790	640,000	1,137,880	1.7779	1.780	1.730	1.790	1.750	1.790	640,000	1.7779	-0.56%
2019-10-15	0	1.790	1.700	1.790	1.700	1.790	562,000	982,320	1.7479	1.790	1.700	1.790	1.700	1.790	562,000	1.7479	2.87%
2019-10-14	0	1.740	1.690	1.750	1.690	1.750	804,000	1,377,660	1.7135	1.740	1.690	1.750	1.690	1.750	804,000	1.7135	1.75%
2019-10-11	0	1.710	1.690	1.730	1.680	1.720	748,000	1,269,980	1.6978	1.710	1.690	1.730	1.680	1.720	748,000	1.6978	1.79%
2019-10-10	0	1.680	1.660	1.710	1.680	1.760	758,000	1,304,860	1.7215	1.680	1.660	1.710	1.680	1.760	758,000	1.7215	-2.33%
2019-10-09	0	1.720	1.700	1.720	1.720	1.810	390,000	680,880	1.7458	1.720	1.700	1.720	1.720	1.810	390,000	1.7458	-4.97%
2019-10-08	0	1.810	1.510	1.810	1.710	1.810	954,000	1,693,500	1.7752	1.810	1.510	1.810	1.710	1.810	954,000	1.7752	0.56%
2019-10-04	0	1.800	1.700	1.820	1.770	1.820	962,000	1,728,560	1.7968	1.800	1.700	1.820	1.770	1.820	962,000	1.7968	4.05%
2019-10-03	0	1.730	1.700	1.740	1.690	1.750	936,000	1,612,820	1.7231	1.730	1.700	1.740	1.690	1.750	936,000	1.7231	-1.70%
2019-10-02	0	1.760	1.650	1.770	1.740	1.840	776,000	1,369,220	1.7645	1.760	1.650	1.770	1.740	1.840	776,000	1.7645	-1.12%
2019-09-30	0	1.780	1.610	1.780	1.760	1.790	78,000	137,960	1.7687	1.780	1.610	1.780	1.760	1.790	78,000	1.7687	-0.56%
2019-09-27	0	1.790	1.740	1.790	1.720	1.840	64,000	113,380	1.7716	1.790	1.740	1.790	1.720	1.840	64,000	1.7716	-0.56%
2019-09-26	0	1.800	1.750	1.800	1.780	1.820	76,000	136,560	1.7968	1.800	1.750	1.800	1.780	1.820	76,000	1.7968	0.56%
2019-09-25	0	1.790	1.750	1.790	1.790	1.900	652,000	1,208,380	1.8533	1.790	1.750	1.790	1.790	1.900	652,000	1.8533	-5.79%
2019-09-24	0	1.900	1.880	1.910	1.870	1.930	574,000	1,080,160	1.8818	1.900	1.880	1.910	1.870	1.930	574,000	1.8818	2.15%
2019-09-23	0	1.860	1.810	1.870	1.840	1.920	630,000	1,183,560	1.8787	1.860	1.810	1.870	1.840	1.920	630,000	1.8787	0.00%
2019-09-20	0	1.860	1.800	1.870	1.840	1.890	638,000	1,187,280	1.8609	1.860	1.800	1.870	1.840	1.890	638,000	1.8609	0.00%
2019-09-19	0	1.860	1.860	1.880	1.860	2.000	616,000	1,177,980	1.9123	1.860	1.860	1.880	1.860	2.000	616,000	1.9123	-3.63%
2019-09-18	0	1.930	1.930	1.940	1.830	1.940	884,000	1,684,080	1.9051	1.930	1.930	1.940	1.830	1.940	884,000	1.9051	4.32%
2019-09-17	0	1.850	1.800	1.850	1.800	1.860	698,000	1,281,140	1.8354	1.850	1.800	1.850	1.800	1.860	698,000	1.8354	0.54%
2019-09-16	0	1.840	1.810	1.840	1.750	1.840	708,000	1,262,140	1.7827	1.840	1.810	1.840	1.750	1.840	708,000	1.7827	2.22%
2019-09-13	0	1.800	1.790	1.800	1.730	1.800	622,000	1,107,540	1.7806	1.800	1.790	1.800	1.730	1.800	622,000	1.7806	2.27%
2019-09-12	0	1.760	1.760	1.800	1.730	1.800	524,000	921,660	1.7589	1.760	1.760	1.800	1.730	1.800	524,000	1.7589	3.53%
2019-09-11	0	1.700	1.610	1.760	1.630	1.700	528,000	871,380	1.6503	1.700	1.610	1.760	1.630	1.700	528,000	1.6503	6.92%
2019-09-10	0	1.590	1.510	1.590	1.600	1.680	320,000	522,020	1.6313	1.590	1.510	1.590	1.600	1.680	320,000	1.6313	0.00%
2019-09-09	0	1.590	1.500	1.600	1.580	1.600	53,525	85,166	1.5911	1.590	1.500	1.600	1.580	1.600	53,525	1.5911	-0.62%
2019-09-06	0	1.600	1.500	1.600	1.600	1.600	68,000	108,800	1.6000	1.600	1.500	1.600	1.600	1.600	68,000	1.6000	0.63%
2019-09-05	0	1.590	1.360	1.600	1.590	1.600	218,000	348,740	1.5997	1.590	1.360	1.600	1.590	1.600	218,000	1.5997	-0.62%
2019-09-04	0	1.600	1.210	1.600	1.590	1.600	204,000	325,480	1.5955	1.600	1.210	1.600	1.590	1.600	204,000	1.5955	2.56%
2019-09-03	0	1.560	1.210	1.560	1.560	1.590	56,000	87,420	1.5611	1.560	1.210	1.560	1.560	1.590	56,000	1.5611	0.00%
2019-09-02	0	1.560	1.560	1.580	1.560	1.620	237,336	378,141	1.5933	1.560	1.560	1.580	1.560	1.620	237,336	1.5933	-2.50%
2019-08-30	0	1.600	1.310	1.600	-	-	0	0	-	1.600	1.310	1.600	-	-	0	-	0.00%
2019-08-29	0	1.600	1.280	1.600	-	-	0	0	-	1.600	1.280	1.600	-	-	0	-	-0.62%
2019-08-28	0	1.610	1.260	1.620	1.610	1.640	188,000	307,000	1.6330	1.610	1.260	1.620	1.610	1.640	188,000	1.6330	0.00%
2019-08-27	0	1.610	1.310	1.610	-	-	0	0	-	1.610	1.310	1.610	-	-	0	-	0.00%
2019-08-26	0	1.610	1.240	1.650	-	-	0	0	-	1.610	1.240	1.650	-	-	0	-	0.00%
2019-08-23	0	1.610	1.570	1.900	1.600	1.690	118,000	195,580	1.6575	1.610	1.570	1.900	1.600	1.690	118,000	1.6575	1.26%
2019-08-22	0	1.590	-	1.700	-	-	0	0	-	1.590	-	1.700	-	-	0	-	0.00%
2019-08-21	0	1.590	0.790	1.650	-	-	0	0	-	1.590	0.790	1.650	-	-	0	-	0.00%
2019-08-20	0	1.590	1.000	1.600	-	-	0	0	-	1.590	1.000	1.600	-	-	0	-	0.00%
2019-08-19	0	1.590	1.590	1.650	-	-	0	0	-	1.590	1.590	1.650	-	-	0	-	0.00%
2019-08-16	0	1.590	1.260	1.650	-	-	0	0	-	1.590	1.260	1.650	-	-	0	-	0.00%
2019-08-15	0	1.590	1.120	1.650	-	-	0	0	-	1.590	1.120	1.650	-	-	0	-	0.00%
2019-08-14	0	1.590	1.310	1.650	-	-	0	0	-	1.590	1.310	1.650	-	-	0	-	0.00%
2019-08-13	0	1.590	-	1.590	1.580	1.640	54,000	85,760	1.5881	1.590	-	1.590	1.580	1.640	54,000	1.5881	0.63%
2019-08-12	0	1.580	-	1.650	-	-	0	0	-	1.580	-	1.650	-	-	0	-	0.00%
2019-08-09	0	1.580	-	1.650	-	-	0	0	-	1.580	-	1.650	-	-	0	-	0.00%
2019-08-08	0	1.580	1.520	1.580	1.570	1.650	126,000	207,280	1.6451	1.580	1.520	1.580	1.570	1.650	126,000	1.6451	1.94%
2019-08-07	0	1.550	1.350	1.550	1.510	1.560	48,000	72,820	1.5171	1.550	1.350	1.550	1.510	1.560	48,000	1.5171	-3.13%
2019-08-06	0	1.600	1.510	1.600	-	-	0	0	-	1.600	1.510	1.600	-	-	0	-	0.00%
2019-08-05	0	1.600	1.510	1.630	-	-	0	0	-	1.600	1.510	1.630	-	-	0	-	0.00%
2019-08-02	0	1.600	1.510	1.610	-	-	0	0	-	1.600	1.510	1.610	-	-	0	-	0.00%
2019-08-01	0	1.600	1.520	1.600	1.520	1.640	330,000	530,580	1.6078	1.600	1.520	1.600	1.520	1.640	330,000	1.6078	-3.03%
2019-07-31	0	1.650	1.630	1.650	1.630	1.650	184,000	300,560	1.6335	1.650	1.630	1.650	1.630	1.650	184,000	1.6335	1.85%
2019-07-30	0	1.620	1.610	1.650	1.620	1.660	1,198,000	1,973,220	1.6471	1.620	1.610	1.650	1.620	1.660	1,198,000	1.6471	-2.41%
2019-07-29	0	1.660	1.610	1.670	1.650	1.680	1,108,000	1,840,260	1.6609	1.660	1.610	1.670	1.650	1.680	1,108,000	1.6609	-0.60%
2019-07-26	0	1.670	1.650	1.670	1.660	1.670	1,196,000	1,991,760	1.6654	1.670	1.650	1.670	1.660	1.670	1,196,000	1.6654	0.60%
2019-07-25	0	1.660	1.650	1.670	1.650	1.700	1,050,000	1,760,260	1.6764	1.660	1.650	1.670	1.650	1.700	1,050,000	1.6764	-1.19%
2019-07-24	0	1.680	1.620	1.680	1.670	1.700	878,000	1,474,200	1.6790	1.680	1.620	1.680	1.670	1.700	878,000	1.6790	-1.18%
2019-07-23	0	1.700	1.680	1.700	1.670	1.730	1,090,914	1,853,369	1.6989	1.700	1.680	1.700	1.670	1.730	1,090,914	1.6989	-1.73%
2019-07-22	0	1.730	1.700	1.770	1.680	1.780	902,000	1,535,280	1.7021	1.730	1.700	1.770	1.680	1.780	902,000	1.7021	1.76%
2019-07-19	0	1.700	1.680	1.700	1.680	1.730	938,000	1,588,340	1.6933	1.700	1.680	1.700	1.680	1.730	938,000	1.6933	2.41%
2019-07-18	0	1.660	1.600	1.670	1.660	1.720	866,000	1,474,160	1.7023	1.660	1.600	1.670	1.660	1.720	866,000	1.7023	-2.92%
2019-07-17	0	1.710	1.640	1.720	1.630	1.710	710,000	1,206,100	1.6987	1.710	1.640	1.720	1.630	1.710	710,000	1.6987	0.00%
2019-07-16	0	1.710	1.680	1.720	1.630	1.750	856,000	1,436,900	1.6786	1.710	1.680	1.720	1.630	1.750	856,000	1.6786	3.01%
2019-07-15	0	1.660	1.630	1.670	1.660	1.740	614,000	1,037,940	1.6905	1.660	1.630	1.670	1.660	1.740	614,000	1.6905	0.61%
2019-07-12	0	1.650	1.520	1.650	1.650	1.730	770,000	1,313,340	1.7056	1.650	1.520	1.650	1.650	1.730	770,000	1.7056	-1.20%
2019-07-11	0	1.670	1.670	1.710	1.670	1.700	144,000	242,920	1.6869	1.670	1.670	1.710	1.670	1.700	144,000	1.6869	0.60%
2019-07-10	0	1.660	1.660	1.710	1.600	1.730	206,000	341,200	1.6563	1.660	1.660	1.710	1.600	1.730	206,000	1.6563	3.75%
2019-07-09	0	1.600	1.560	1.600	1.570	1.600	222,000	353,720	1.5933	1.600	1.560	1.600	1.570	1.600	222,000	1.5933	0.00%
2019-07-08	0	1.600	1.510	1.600	1.600	1.750	196,000	333,600	1.7020	1.600	1.510	1.600	1.600	1.750	196,000	1.7020	-5.88%
2019-07-05	0	1.700	1.650	1.700	1.680	1.780	170,000	292,940	1.7232	1.700	1.650	1.700	1.680	1.780	170,000	1.7232	-5.03%
2019-07-04	0	1.790	1.650	1.790	1.700	1.870	2,666,000	4,804,780	1.8022	1.790	1.650	1.790	1.700	1.870	2,666,000	1.8022	2.87%
2019-07-03	0	1.740	1.650	1.740	1.680	1.910	242,000	424,340	1.7535	1.740	1.650	1.740	1.680	1.910	242,000	1.7535	-3.33%
2019-07-02	0	1.800	1.740	1.850	1.800	1.990	142,000	262,340	1.8475	1.800	1.740	1.850	1.800	1.990	142,000	1.8475	-2.70%
2019-06-28	0	1.850	1.800	1.850	1.790	1.900	983,548	1,826,064	1.8566	1.850	1.800	1.850	1.790	1.900	983,548	1.8566	-0.54%
2019-06-27	0	1.860	1.840	1.950	-	-	0	0	-	1.860	1.840	1.950	-	-	0	-	0.00%
2019-06-26	0	1.860	1.850	1.970	1.860	1.900	108,000	204,880	1.8970	1.860	1.850	1.970	1.860	1.900	108,000	1.8970	-2.11%
2019-06-25	0	1.900	1.800	1.900	1.900	1.900	38,000	72,200	1.9000	1.900	1.800	1.900	1.900	1.900	38,000	1.9000	-4.04%
2019-06-24	0	1.980	1.900	1.980	1.980	2.030	136,000	274,280	2.0168	1.980	1.900	1.980	1.980	2.030	136,000	2.0168	-1.00%
2019-06-21	0	2.000	1.970	2.000	2.000	2.050	40,000	81,520	2.0380	2.000	1.970	2.000	2.000	2.050	40,000	2.0380	0.00%
2019-06-20	0	2.000	1.920	2.010	1.960	2.010	126,000	249,160	1.9775	2.000	1.920	2.010	1.960	2.010	126,000	1.9775	0.00%
2019-06-19	0	2.000	1.990	2.020	2.000	2.200	466,000	975,640	2.0936	2.000	1.990	2.020	2.000	2.200	466,000	2.0936	-0.50%
2019-06-18	0	2.010	1.900	2.010	1.960	2.050	1,008,000	2,041,820	2.0256	2.010	1.900	2.010	1.960	2.050	1,008,000	2.0256	-0.99%
2019-06-17	0	2.030	1.970	2.030	1.950	2.060	1,008,000	2,013,260	1.9973	2.030	1.970	2.030	1.950	2.060	1,008,000	1.9973	4.10%
2019-06-14	0	1.950	1.910	1.950	1.900	2.000	670,000	1,309,880	1.9550	1.950	1.910	1.950	1.900	2.000	670,000	1.9550	4.84%
2019-06-13	0	1.860	1.860	1.900	1.840	1.900	80,000	149,400	1.8675	1.860	1.860	1.900	1.840	1.900	80,000	1.8675	-4.62%
2019-06-12	0	1.950	1.900	1.950	-	-	303	457	1.5083	1.950	1.900	1.950	-	-	303	1.5083	-1.52%
2019-06-11	0	1.980	1.910	2.020	1.910	1.980	7,682	14,555	1.8947	1.980	1.910	2.020	1.910	1.980	7,682	1.8947	-1.00%
2019-06-10	0	2.000	1.800	2.000	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	-1.48%
2019-06-06	0	2.030	1.540	2.030	2.050	2.080	220,000	452,500	2.0568	2.030	1.540	2.030	2.050	2.080	220,000	2.0568	0.00%
2019-06-05	0	2.030	1.910	2.030	1.900	2.030	70,000	133,920	1.9131	2.030	1.910	2.030	1.900	2.030	70,000	1.9131	1.50%
2019-06-04	0	2.000	1.800	2.000	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	0.00%
2019-06-03	0	2.000	1.760	2.040	1.350	2.090	80,000	153,180	1.9148	2.000	1.760	2.040	1.350	2.090	80,000	1.9148	-3.85%
2019-05-31	0	2.080	2.000	2.080	2.060	2.110	364,000	760,280	2.0887	2.080	2.000	2.080	2.060	2.110	364,000	2.0887	0.48%
2019-05-30	0	2.070	1.610	2.080	2.070	2.100	1,306,000	2,706,740	2.0725	2.070	1.610	2.080	2.070	2.100	1,306,000	2.0725	-0.48%
2019-05-29	0	2.080	1.580	2.080	2.080	2.100	34,000	71,320	2.0976	2.080	1.580	2.080	2.080	2.100	34,000	2.0976	3.48%
2019-05-28	0	2.010	2.010	2.110	2.010	2.120	1,556,000	3,221,660	2.0705	2.010	2.010	2.110	2.010	2.120	1,556,000	2.0705	-2.90%
2019-05-27	0	2.070	1.510	2.100	-	-	0	0	-	2.070	1.510	2.100	-	-	0	-	0.00%
2019-05-24	0	2.070	1.610	2.100	-	-	0	0	-	2.070	1.610	2.100	-	-	0	-	0.00%
2019-05-23	0	2.070	1.660	2.070	2.090	2.090	20,000	41,800	2.0900	2.070	1.660	2.070	2.090	2.090	20,000	2.0900	2.48%
2019-05-22	0	2.020	1.970	2.020	2.030	2.030	6,000	12,180	2.0300	2.020	1.970	2.020	2.030	2.030	6,000	2.0300	-0.49%
2019-05-21	0	2.030	2.030	2.090	-	-	0	0	-	2.030	2.030	2.090	-	-	0	-	0.00%
2019-05-20	0	2.030	1.990	2.030	1.990	2.090	28,000	56,200	2.0071	2.030	1.990	2.030	1.990	2.090	28,000	2.0071	0.50%
2019-05-17	0	2.020	1.950	2.020	-	-	0	0	-	2.020	1.950	2.020	-	-	0	-	-1.46%
2019-05-16	0	2.050	2.030	2.050	2.030	2.160	470,877	1,000,474	2.1247	2.050	2.030	2.050	2.030	2.160	470,877	2.1247	-0.97%
2019-05-15	0	2.070	2.010	2.070	2.070	2.120	72,000	151,380	2.1025	2.070	2.010	2.070	2.070	2.120	72,000	2.1025	3.19%
2019-05-14	0	2.040	2.010	2.040	2.040	2.110	308,000	647,760	2.1031	2.006	1.976	2.006	2.006	2.075	313,220	2.0681	-2.86%
2019-05-10	0	2.100	2.030	2.100	2.130	2.140	120,000	255,800	2.1317	2.065	1.996	2.065	2.095	2.104	122,034	2.0961	-0.94%
2019-05-09	0	2.120	2.030	2.130	2.020	2.120	98,000	200,500	2.0459	2.085	1.996	2.095	1.986	2.085	99,661	2.0118	1.92%
2019-05-08	0	2.080	2.080	2.100	2.080	2.170	220,000	463,000	2.1045	2.045	2.045	2.065	2.045	2.134	223,729	2.0695	-4.59%
2019-05-07	0	2.180	2.130	2.180	2.150	2.180	62,000	134,560	2.1703	2.144	2.095	2.144	2.114	2.144	63,051	2.1342	1.87%
2019-05-06	0	2.140	2.040	2.150	2.020	2.150	116,000	237,820	2.0502	2.104	2.006	2.114	1.986	2.114	117,966	2.0160	-3.60%
2019-05-03	0	2.220	2.180	2.220	2.220	2.230	6,000	13,340	2.2233	2.183	2.144	2.183	2.183	2.193	6,102	2.1863	1.83%
2019-05-02	0	2.180	2.150	2.190	2.170	2.240	36,000	80,240	2.2289	2.144	2.114	2.154	2.134	2.203	36,610	2.1917	-1.36%
2019-04-30	0	2.210	2.160	2.210	2.170	2.270	362,000	813,460	2.2471	2.173	2.124	2.173	2.134	2.232	368,136	2.2097	-1.34%
2019-04-29	0	2.240	2.150	2.270	2.240	2.270	350,000	785,220	2.2435	2.203	2.114	2.232	2.203	2.232	355,932	2.2061	0.45%
2019-04-26	0	2.230	2.180	2.230	2.220	2.280	550,000	1,233,520	2.2428	2.193	2.144	2.193	2.183	2.242	559,322	2.2054	0.90%
2019-04-25	0	2.210	2.150	2.210	2.210	2.270	256,402	579,236	2.2591	2.173	2.114	2.173	2.173	2.232	260,748	2.2214	-0.45%
2019-04-24	0	2.220	2.120	2.220	2.120	2.270	210,000	473,420	2.2544	2.183	2.085	2.183	2.085	2.232	213,559	2.2168	-2.20%
2019-04-23	0	2.270	2.160	2.270	2.240	2.290	752,000	1,711,180	2.2755	2.232	2.124	2.232	2.203	2.252	764,746	2.2376	0.00%
2019-04-18	0	2.270	2.250	2.290	2.160	2.290	218,000	480,960	2.2062	2.232	2.213	2.252	2.124	2.252	221,695	2.1695	2.71%
2019-04-17	0	2.210	2.180	2.210	2.120	2.430	404,000	928,260	2.2977	2.173	2.144	2.173	2.085	2.390	410,847	2.2594	-6.36%
2019-04-16	0	2.360	2.230	2.370	2.290	2.370	44,000	101,680	2.3109	2.321	2.193	2.330	2.252	2.330	44,746	2.2724	1.29%
2019-04-15	0	2.330	2.300	2.330	2.310	2.410	122,000	286,380	2.3474	2.291	2.262	2.291	2.271	2.370	124,068	2.3083	1.30%
2019-04-12	0	2.300	2.290	2.300	2.200	2.430	318,000	731,320	2.2997	2.262	2.252	2.262	2.163	2.390	323,390	2.2614	-3.77%
2019-04-11	0	2.390	2.360	2.390	2.370	2.470	850,000	2,048,220	2.4097	2.350	2.321	2.350	2.330	2.429	864,407	2.3695	-0.42%
2019-04-10	0	2.400	2.390	2.420	2.390	2.480	820,000	1,985,700	2.4216	2.360	2.350	2.380	2.350	2.439	833,898	2.3812	-3.23%
2019-04-09	0	2.480	2.450	2.490	2.370	2.490	1,228,000	3,013,460	2.4540	2.439	2.409	2.449	2.330	2.449	1,248,814	2.4131	2.06%
2019-04-08	0	2.430	2.400	2.430	2.400	2.520	1,270,050	3,085,524	2.4295	2.390	2.360	2.390	2.360	2.478	1,291,576	2.3890	-2.80%
2019-04-04	0	2.500	2.450	2.500	2.350	2.500	1,748,000	4,223,120	2.4160	2.458	2.409	2.458	2.311	2.458	1,777,627	2.3757	2.88%
2019-04-03	0	2.430	2.410	2.440	2.410	2.550	1,620,000	4,004,000	2.4716	2.390	2.370	2.399	2.370	2.507	1,647,458	2.4304	-3.95%
2019-04-02	0	2.530	2.500	2.530	2.400	2.580	1,616,000	4,023,560	2.4898	2.488	2.458	2.488	2.360	2.537	1,643,390	2.4483	3.69%
2019-04-01	0	2.440	2.410	2.440	2.400	2.500	1,664,000	4,033,620	2.4241	2.399	2.370	2.399	2.360	2.458	1,692,203	2.3836	2.09%
2019-03-29	0	2.390	2.370	2.390	2.360	2.470	1,884,000	4,533,920	2.4065	2.350	2.330	2.350	2.321	2.429	1,915,932	2.3664	-2.05%
2019-03-28	0	2.440	2.390	2.430	2.350	2.600	1,912,000	4,662,220	2.4384	2.399	2.350	2.390	2.311	2.557	1,944,407	2.3978	2.52%
2019-03-27	0	2.380	2.350	2.380	2.330	2.410	1,996,000	4,713,600	2.3615	2.340	2.311	2.340	2.291	2.370	2,029,831	2.3222	0.42%
2019-03-26	0	2.370	2.330	2.370	2.330	2.400	1,936,000	4,553,480	2.3520	2.330	2.291	2.330	2.291	2.360	1,968,814	2.3128	0.42%
2019-03-25	0	2.360	2.310	2.370	2.280	2.430	1,958,000	4,584,560	2.3415	2.321	2.271	2.330	2.242	2.390	1,991,186	2.3024	-2.48%
2019-03-22	0	2.420	2.380	2.420	2.350	2.450	2,026,000	4,892,140	2.4147	2.380	2.340	2.380	2.311	2.409	2,060,339	2.3744	1.26%
2019-03-21	0	2.390	2.380	2.420	2.260	2.420	1,974,000	4,690,740	2.3763	2.350	2.340	2.380	2.222	2.380	2,007,458	2.3367	4.37%
2019-03-20	0	2.290	2.240	2.300	2.260	2.430	1,764,967	4,136,858	2.3439	2.252	2.203	2.262	2.222	2.390	1,794,882	2.3048	-5.37%
2019-03-19	0	2.420	2.370	2.430	2.370	2.450	1,692,000	4,072,360	2.4068	2.380	2.330	2.390	2.330	2.409	1,720,678	2.3667	-2.42%
2019-03-18	0	2.480	2.410	2.480	2.390	2.480	1,722,000	4,162,960	2.4175	2.439	2.370	2.439	2.350	2.439	1,751,186	2.3772	1.22%
2019-03-15	0	2.450	2.430	2.460	2.430	2.500	1,638,000	4,034,820	2.4633	2.409	2.390	2.419	2.390	2.458	1,665,763	2.4222	0.00%
2019-03-14	0	2.450	2.430	2.470	2.360	2.510	1,680,000	4,107,800	2.4451	2.409	2.390	2.429	2.321	2.468	1,708,475	2.4044	1.66%
2019-03-13	0	2.410	2.380	2.410	2.380	2.470	1,435,800	3,482,954	2.4258	2.370	2.340	2.370	2.340	2.429	1,460,136	2.3854	-0.82%
2019-03-12	0	2.430	2.380	2.430	2.310	2.440	1,384,000	3,242,360	2.3427	2.390	2.340	2.390	2.271	2.399	1,407,458	2.3037	3.40%
2019-03-11	0	2.350	2.330	2.360	2.250	2.370	1,312,000	3,023,900	2.3048	2.311	2.291	2.321	2.213	2.330	1,334,237	2.2664	1.29%
2019-03-08	0	2.320	2.290	2.320	2.290	2.350	1,308,000	3,039,060	2.3234	2.281	2.252	2.281	2.252	2.311	1,330,169	2.2847	-1.28%
2019-03-07	0	2.350	2.310	2.350	2.220	2.350	1,323,271	3,001,530	2.2683	2.311	2.271	2.311	2.183	2.311	1,345,699	2.2305	3.98%
2019-03-06	0	2.260	2.240	2.260	2.200	2.280	1,332,000	2,976,240	2.2344	2.222	2.203	2.222	2.163	2.242	1,354,576	2.1972	1.35%
2019-03-05	0	2.230	2.200	2.230	2.180	2.250	1,486,000	3,288,840	2.2132	2.193	2.163	2.193	2.144	2.213	1,511,186	2.1763	-1.33%
2019-03-04	0	2.260	2.210	2.260	2.170	2.290	1,606,000	3,567,600	2.2214	2.222	2.173	2.222	2.134	2.252	1,633,220	2.1844	5.12%
2019-03-01	0	2.150	2.150	2.170	2.050	2.180	1,434,013	3,044,986	2.1234	2.114	2.114	2.134	2.016	2.144	1,458,318	2.0880	3.86%
2019-02-28	0	2.070	2.030	2.070	2.000	2.080	1,556,000	3,183,920	2.0462	2.035	1.996	2.035	1.967	2.045	1,582,373	2.0121	4.02%
2019-02-27	0	1.990	1.980	2.000	1.990	2.060	1,669,607	3,360,473	2.0127	1.957	1.947	1.967	1.957	2.026	1,697,905	1.9792	-0.50%
2019-02-26	0	2.000	1.980	2.000	1.960	2.060	586,000	1,186,660	2.0250	1.967	1.947	1.967	1.927	2.026	595,932	1.9913	2.04%
2019-02-25	0	1.960	1.930	1.970	1.930	2.000	70,000	138,720	1.9817	1.927	1.898	1.937	1.898	1.967	71,186	1.9487	-2.00%
2019-02-22	0	2.000	1.970	2.000	1.970	2.160	374,000	751,680	2.0098	1.967	1.937	1.967	1.937	2.124	380,339	1.9763	0.50%
2019-02-21	0	1.990	1.920	1.990	1.920	2.000	336,000	669,600	1.9929	1.957	1.888	1.957	1.888	1.967	341,695	1.9596	0.00%
2019-02-20	0	1.990	1.910	1.990	1.990	2.000	498,000	992,720	1.9934	1.957	1.878	1.957	1.957	1.967	506,441	1.9602	-0.50%
2019-02-19	0	2.000	1.960	2.010	1.990	2.000	144,000	287,200	1.9944	1.967	1.927	1.976	1.957	1.967	146,441	1.9612	0.00%
2019-02-18	0	2.000	1.990	2.010	1.990	2.050	474,000	953,320	2.0112	1.967	1.957	1.976	1.957	2.016	482,034	1.9777	0.00%
2019-02-15	0	2.000	2.000	2.030	1.980	2.050	472,000	958,540	2.0308	1.967	1.967	1.996	1.947	2.016	480,000	1.9970	-0.50%
2019-02-14	0	2.010	1.980	2.010	1.980	2.060	618,000	1,243,380	2.0119	1.976	1.947	1.976	1.947	2.026	628,475	1.9784	0.00%
2019-02-13	0	2.010	2.010	2.040	1.960	2.110	658,000	1,360,680	2.0679	1.976	1.976	2.006	1.927	2.075	669,153	2.0334	2.55%
2019-02-12	0	1.960	1.960	2.020	2.010	2.020	10,000	20,180	2.0180	1.927	1.927	1.986	1.976	1.986	10,169	1.9844	0.00%
2019-02-11	0	1.960	1.960	2.000	1.910	2.080	178,000	354,620	1.9922	1.927	1.927	1.967	1.878	2.045	181,017	1.9590	-3.92%
2019-02-08	0	2.040	1.870	2.090	-	-	0	0	-	2.006	1.839	2.055	-	-	0	-	0.00%
2019-02-04	0	2.040	1.870	2.090	-	-	0	0	-	2.006	1.839	2.055	-	-	0	-	0.00%
2019-02-01	0	2.040	1.950	2.050	-	-	0	0	-	2.006	1.918	2.016	-	-	0	-	0.00%
2019-01-31	0	2.040	2.000	2.040	1.990	2.100	904,000	1,834,880	2.0297	2.006	1.967	2.006	1.957	2.065	919,322	1.9959	-1.45%
2019-01-30	0	2.070	2.040	2.100	2.010	2.200	782,000	1,624,740	2.0777	2.035	2.006	2.065	1.976	2.163	795,254	2.0430	-3.72%
2019-01-29	0	2.150	2.110	2.210	2.110	2.300	52,000	115,460	2.2204	2.114	2.075	2.173	2.075	2.262	52,881	2.1834	-4.02%
2019-01-28	0	2.240	2.110	2.240	-	-	0	0	-	2.203	2.075	2.203	-	-	0	-	-1.75%
2019-01-25	0	2.280	2.280	2.380	2.260	2.430	26,000	60,100	2.3115	2.242	2.242	2.340	2.222	2.390	26,441	2.2730	-5.39%
2019-01-24	0	2.410	2.250	2.410	-	-	0	0	-	2.370	2.213	2.370	-	-	0	-	0.00%
2019-01-23	0	2.410	2.250	2.470	-	-	0	0	-	2.370	2.213	2.429	-	-	0	-	0.00%
2019-01-22	0	2.410	2.410	2.550	-	-	0	0	-	2.370	2.370	2.507	-	-	0	-	1.26%
2019-01-21	0	2.380	2.320	2.390	2.380	2.420	58,000	139,280	2.4014	2.340	2.281	2.350	2.340	2.380	58,983	2.3614	-2.86%
2019-01-18	0	2.450	2.350	2.450	2.520	2.620	6,000	15,320	2.5533	2.409	2.311	2.409	2.478	2.576	6,102	2.5108	-0.41%
2019-01-17	0	2.460	2.400	2.500	-	-	4,000	9,600	2.4000	2.419	2.360	2.458	-	-	4,068	2.3600	0.00%
2019-01-16	0	2.460	2.400	2.500	-	-	0	0	-	2.419	2.360	2.458	-	-	0	-	0.00%
2019-01-15	0	2.460	2.400	2.540	-	-	0	0	-	2.419	2.360	2.498	-	-	0	-	0.00%
2019-01-14	0	2.460	2.400	2.470	2.400	2.710	450,000	1,210,180	2.6893	2.419	2.360	2.429	2.360	2.665	457,627	2.6445	-4.65%
2019-01-11	0	2.580	2.400	2.580	-	-	0	0	-	2.537	2.360	2.537	-	-	0	-	0.00%
2019-01-10	0	2.580	2.460	2.580	2.400	2.590	24,000	59,600	2.4833	2.537	2.419	2.537	2.360	2.547	24,407	2.4419	4.88%
2019-01-09	0	2.460	2.270	2.460	2.280	2.570	120,000	302,900	2.5242	2.419	2.232	2.419	2.242	2.527	122,034	2.4821	-0.81%
2019-01-08	0	2.480	2.420	2.490	2.470	2.540	95,210	238,252	2.5024	2.439	2.380	2.449	2.429	2.498	96,824	2.4607	-4.62%
2019-01-07	0	2.600	2.580	2.660	2.600	2.680	44,000	116,000	2.6364	2.557	2.537	2.616	2.557	2.635	44,746	2.5924	-3.35%
2019-01-04	0	2.690	2.660	2.690	2.690	2.700	68,000	183,200	2.6941	2.645	2.616	2.645	2.645	2.655	69,153	2.6492	-0.74%
2019-01-03	0	2.710	2.660	2.710	2.690	2.760	32,000	86,780	2.7119	2.665	2.616	2.665	2.645	2.714	32,542	2.6667	0.00%
2019-01-02	0	2.710	2.660	2.750	-	-	0	0	-	2.665	2.616	2.704	-	-	0	-	0.00%
2018-12-31	0	2.710	2.660	3.500	-	-	0	0	-	2.665	2.616	3.442	-	-	0	-	0.00%
2018-12-28	0	2.710	2.660	2.710	2.710	2.710	82,007	222,238	2.7100	2.665	2.616	2.665	2.665	2.665	83,397	2.6648	0.00%
2018-12-27	0	2.710	2.660	2.710	2.660	2.710	802,304	2,091,133	2.6064	2.665	2.616	2.665	2.616	2.665	815,902	2.5630	0.00%
2018-12-24	0	2.710	2.660	2.720	2.690	2.720	136,000	367,100	2.6993	2.665	2.616	2.675	2.645	2.675	138,305	2.6543	-0.37%
2018-12-21	0	2.720	2.650	2.720	2.660	2.740	280,000	755,660	2.6988	2.675	2.606	2.675	2.616	2.694	284,746	2.6538	0.37%
2018-12-20	0	2.710	2.650	2.710	2.660	2.730	1,046,000	2,809,700	2.6861	2.665	2.606	2.665	2.616	2.685	1,063,729	2.6414	0.00%
2018-12-19	0	2.710	2.650	2.710	2.670	2.750	269,768	731,549	2.7118	2.665	2.606	2.665	2.626	2.704	274,340	2.6666	0.00%
2018-12-18	0	2.710	2.630	2.710	2.660	2.730	286,000	770,900	2.6955	2.665	2.586	2.665	2.616	2.685	290,847	2.6505	0.74%
2018-12-17	0	2.690	2.650	2.730	2.680	2.750	274,000	740,080	2.7010	2.645	2.606	2.685	2.635	2.704	278,644	2.6560	0.37%
2018-12-14	0	2.680	2.650	2.680	2.660	2.720	708,000	1,867,920	2.6383	2.635	2.606	2.635	2.616	2.675	720,000	2.5943	-1.47%
2018-12-13	0	2.720	2.660	2.720	2.710	2.790	230,000	628,100	2.7309	2.675	2.616	2.675	2.665	2.743	233,898	2.6854	-0.37%
2018-12-12	0	2.730	2.670	2.730	2.700	2.750	946,000	2,622,660	2.7724	2.685	2.626	2.685	2.655	2.704	962,034	2.7262	-0.36%
2018-12-11	0	2.740	2.730	2.760	2.670	2.750	1,732,000	4,784,220	2.7623	2.694	2.685	2.714	2.626	2.704	1,761,356	2.7162	-0.36%
2018-12-10	0	2.750	2.700	2.760	2.600	2.750	542,000	1,465,000	2.7030	2.704	2.655	2.714	2.557	2.704	551,186	2.6579	0.00%
2018-12-07	0	2.750	2.750	2.760	2.640	2.760	562,057	1,509,748	2.6861	2.704	2.704	2.714	2.596	2.714	571,583	2.6413	2.61%
2018-12-06	0	2.680	2.650	2.700	2.660	2.750	442,000	1,188,420	2.6887	2.635	2.606	2.655	2.616	2.704	449,492	2.6439	-2.19%
2018-12-05	0	2.740	2.610	2.740	2.640	2.770	416,000	1,122,720	2.6988	2.694	2.566	2.694	2.596	2.724	423,051	2.6539	2.24%
2018-12-04	0	2.680	2.680	2.750	2.640	2.800	1,258,000	3,279,180	2.6067	2.635	2.635	2.704	2.596	2.753	1,279,322	2.5632	-0.37%
2018-12-03	0	2.690	2.670	2.710	2.690	2.800	2,512,000	6,927,160	2.7576	2.645	2.626	2.665	2.645	2.753	2,554,576	2.7117	-2.89%
2018-11-30	0	2.770	2.730	2.790	2.770	2.800	166,000	460,180	2.7722	2.724	2.685	2.743	2.724	2.753	168,814	2.7260	-1.07%
2018-11-29	0	2.800	2.770	2.800	2.780	2.800	419,522	1,170,805	2.7908	2.753	2.724	2.753	2.734	2.753	426,633	2.7443	0.36%
2018-11-28	0	2.790	2.730	2.790	2.760	2.790	396,000	1,096,580	2.7691	2.743	2.685	2.743	2.714	2.743	402,712	2.7230	0.72%
2018-11-27	0	2.770	2.720	2.770	2.660	2.770	386,000	1,063,100	2.7541	2.724	2.675	2.724	2.616	2.724	392,542	2.7082	0.36%
2018-11-26	0	2.760	2.690	2.760	2.740	2.790	320,000	884,860	2.7652	2.714	2.645	2.714	2.694	2.743	325,424	2.7191	-1.08%
2018-11-23	0	2.790	2.650	2.790	2.780	2.800	18,000	50,200	2.7889	2.743	2.606	2.743	2.734	2.753	18,305	2.7424	0.36%
2018-11-22	0	2.780	2.760	2.800	2.780	2.800	430,000	1,199,140	2.7887	2.734	2.714	2.753	2.734	2.753	437,288	2.7422	-0.71%
2018-11-21	0	2.800	2.760	2.800	2.790	2.820	262,000	732,100	2.7943	2.753	2.714	2.753	2.743	2.773	266,441	2.7477	0.00%
2018-11-20	0	2.800	2.740	2.800	2.760	2.830	416,000	1,150,680	2.7661	2.753	2.694	2.753	2.714	2.783	423,051	2.7200	0.72%
2018-11-19	0	2.780	2.690	2.780	2.730	2.950	930,000	2,598,800	2.7944	2.734	2.645	2.734	2.685	2.901	945,763	2.7478	2.21%
2018-11-16	0	2.720	2.710	2.740	2.650	2.720	1,838,545	4,940,214	2.6870	2.675	2.665	2.694	2.606	2.675	1,869,707	2.6422	1.49%
2018-11-15	0	2.680	2.640	2.680	2.660	2.680	652,000	1,743,780	2.6745	2.635	2.596	2.635	2.616	2.635	663,051	2.6299	0.75%
2018-11-14	0	2.660	2.660	2.700	2.630	2.660	364,000	962,720	2.6448	2.616	2.616	2.655	2.586	2.616	370,169	2.6008	0.76%
2018-11-13	0	2.640	2.500	2.680	2.630	2.680	578,304	1,540,070	2.6631	2.596	2.458	2.635	2.586	2.635	588,106	2.6187	0.00%
2018-11-12	0	2.640	2.570	2.650	2.630	2.640	404,000	1,065,500	2.6374	2.596	2.527	2.606	2.586	2.596	410,847	2.5934	-0.38%
2018-11-09	0	2.650	2.610	2.650	2.600	2.660	536,000	1,417,000	2.6437	2.606	2.566	2.606	2.557	2.616	545,085	2.5996	-0.75%
2018-11-08	0	2.670	2.560	2.680	2.660	2.670	198,000	528,160	2.6675	2.626	2.517	2.635	2.616	2.626	201,356	2.6230	0.38%
2018-11-07	0	2.660	2.580	2.660	2.630	2.660	564,000	1,496,440	2.6533	2.616	2.537	2.616	2.586	2.616	573,559	2.6090	0.38%
2018-11-06	0	2.650	2.600	2.650	2.630	2.680	748,000	1,991,320	2.6622	2.606	2.557	2.606	2.586	2.635	760,678	2.6178	-1.12%
2018-11-05	0	2.680	2.640	2.680	2.610	2.690	258,000	684,700	2.6539	2.635	2.596	2.635	2.566	2.645	262,373	2.6096	1.90%
2018-11-02	0	2.630	2.600	2.680	2.600	2.670	240,000	638,780	2.6616	2.586	2.557	2.635	2.557	2.626	244,068	2.6172	-1.13%
2018-11-01	0	2.660	2.610	2.670	2.640	2.660	360,023	956,376	2.6564	2.616	2.566	2.626	2.596	2.616	366,125	2.6122	0.38%
2018-10-31	0	2.650	2.550	2.700	2.590	2.650	450,000	1,188,100	2.6402	2.606	2.507	2.655	2.547	2.606	457,627	2.5962	0.38%
2018-10-30	0	2.640	2.570	2.620	2.620	2.640	917,946	2,420,402	2.6368	2.596	2.527	2.576	2.576	2.596	933,504	2.5928	0.38%
2018-10-29	0	2.630	2.590	2.650	2.500	2.630	382,000	997,300	2.6107	2.586	2.547	2.606	2.458	2.586	388,475	2.5672	0.00%
2018-10-26	0	2.630	2.530	2.650	2.600	2.630	1,180,000	3,086,260	2.6155	2.586	2.488	2.606	2.557	2.586	1,200,000	2.5719	0.00%
2018-10-25	0	2.630	2.550	2.630	2.580	2.650	512,000	1,340,480	2.6181	2.586	2.507	2.586	2.537	2.606	520,678	2.5745	-1.50%
2018-10-24	0	2.670	2.640	2.690	2.630	2.700	318,000	848,440	2.6681	2.626	2.596	2.645	2.586	2.655	323,390	2.6236	1.14%
2018-10-23	0	2.640	2.630	2.700	2.620	2.640	202,000	531,420	2.6308	2.596	2.586	2.655	2.576	2.596	205,424	2.5869	0.38%
2018-10-22	0	2.630	2.560	2.640	2.620	2.660	344,000	904,180	2.6284	2.586	2.517	2.596	2.576	2.616	349,831	2.5846	0.38%
2018-10-19	0	2.620	2.540	2.630	2.560	2.620	790,000	2,058,420	2.6056	2.576	2.498	2.586	2.517	2.576	803,390	2.5622	0.77%
2018-10-18	0	2.600	2.500	2.680	2.540	2.700	254,000	652,600	2.5693	2.557	2.458	2.635	2.498	2.655	258,305	2.5265	0.00%
2018-10-16	0	2.600	2.490	2.600	2.490	2.600	430,000	1,090,840	2.5368	2.557	2.449	2.557	2.449	2.557	437,288	2.4946	2.36%
2018-10-15	0	2.540	2.500	2.540	2.540	2.720	539,046	1,391,886	2.5821	2.498	2.458	2.498	2.498	2.675	548,182	2.5391	-4.15%
2018-10-12	0	2.650	2.500	2.690	2.540	2.660	862,000	2,267,460	2.6305	2.606	2.458	2.645	2.498	2.616	876,610	2.5866	3.52%
2018-10-11	0	2.560	2.500	2.680	2.530	2.590	470,000	1,200,860	2.5550	2.517	2.458	2.635	2.488	2.547	477,966	2.5124	-0.78%
2018-10-10	0	2.580	2.560	2.620	2.570	2.680	254,000	667,120	2.6265	2.537	2.517	2.576	2.527	2.635	258,305	2.5827	-2.27%
2018-10-09	0	2.640	2.570	2.670	2.620	2.700	312,000	829,180	2.6576	2.596	2.527	2.626	2.576	2.655	317,288	2.6133	-1.12%
2018-10-08	0	2.670	2.620	2.680	2.660	2.690	1,209,217	3,234,216	2.6746	2.626	2.576	2.635	2.616	2.645	1,229,712	2.6301	0.00%
2018-10-05	0	2.670	2.620	2.670	2.610	2.680	1,348,000	3,601,820	2.6720	2.626	2.576	2.626	2.566	2.635	1,370,847	2.6274	0.00%
2018-10-04	0	2.670	2.610	2.680	2.600	2.680	354,000	936,380	2.6451	2.626	2.566	2.635	2.557	2.635	360,000	2.6011	0.00%
2018-10-03	0	2.670	2.590	2.670	2.600	2.670	220,000	584,680	2.6576	2.626	2.547	2.626	2.557	2.626	223,729	2.6133	-0.37%
2018-10-02	0	2.680	2.640	2.690	2.640	2.700	9,348,000	23,863,180	2.5528	2.635	2.596	2.645	2.596	2.655	9,506,441	2.5102	0.00%
2018-09-28	0	2.680	2.650	2.680	2.620	2.680	2,616,000	6,824,220	2.6086	2.635	2.606	2.635	2.576	2.635	2,660,339	2.5652	0.75%
2018-09-27	0	2.660	2.640	2.670	2.640	2.670	5,226,000	13,550,560	2.5929	2.616	2.596	2.626	2.596	2.626	5,314,576	2.5497	0.76%
2018-09-26	0	2.640	2.600	2.650	2.600	2.650	8,588,000	22,254,280	2.5913	2.596	2.557	2.606	2.557	2.606	8,733,559	2.5481	0.76%
2018-09-24	0	2.620	2.570	2.680	2.620	2.690	292,000	777,280	2.6619	2.576	2.527	2.635	2.576	2.645	296,949	2.6176	-1.13%
2018-09-21	0	2.650	2.580	2.680	2.650	2.680	232,000	620,160	2.6731	2.606	2.537	2.635	2.606	2.635	235,932	2.6286	-1.12%
2018-09-20	0	2.680	2.660	2.690	2.660	2.700	314,000	840,840	2.6778	2.635	2.616	2.645	2.616	2.655	319,322	2.6332	0.75%
2018-09-19	0	2.660	2.620	2.670	2.650	2.700	275,485	736,671	2.6741	2.616	2.576	2.626	2.606	2.655	280,154	2.6295	-0.75%
2018-09-18	0	2.680	2.600	2.700	-	-	780,000	2,106,000	2.7000	2.635	2.557	2.655	-	-	793,220	2.6550	0.00%
2018-09-17	0	2.680	2.600	2.700	-	-	0	0	-	2.635	2.557	2.655	-	-	0	-	0.00%
2018-09-14	0	2.680	2.600	2.720	2.680	2.700	8,000	21,540	2.6925	2.635	2.557	2.675	2.635	2.655	8,136	2.6476	-0.37%
2018-09-13	0	2.690	2.600	2.690	2.670	2.720	680,000	1,833,420	2.6962	2.645	2.557	2.645	2.626	2.675	691,525	2.6513	-0.37%
2018-09-12	0	2.700	2.630	2.710	2.650	2.700	628,000	1,687,220	2.6867	2.655	2.586	2.665	2.606	2.655	638,644	2.6419	0.37%
2018-09-11	0	2.690	2.670	2.700	2.630	2.700	636,000	1,703,920	2.6791	2.645	2.626	2.655	2.586	2.655	646,780	2.6345	0.37%
2018-09-10	0	2.680	2.630	2.700	2.660	2.700	636,000	1,705,390	2.6814	2.635	2.586	2.655	2.616	2.655	646,780	2.6367	0.37%
2018-09-07	0	2.670	2.630	2.700	2.640	2.690	522,000	1,398,200	2.6785	2.626	2.586	2.655	2.596	2.645	530,847	2.6339	0.00%
2018-09-06	0	2.670	2.600	2.700	2.610	2.690	758,000	2,013,440	2.6563	2.626	2.557	2.655	2.566	2.645	770,847	2.6120	-0.74%
2018-09-05	0	2.690	2.610	2.700	2.660	2.710	746,000	2,004,160	2.6865	2.645	2.566	2.655	2.616	2.665	758,644	2.6418	0.00%
2018-09-04	0	2.690	2.680	2.700	2.680	2.710	1,090,000	2,933,440	2.6912	2.645	2.635	2.655	2.635	2.665	1,108,475	2.6464	-0.37%
2018-09-03	0	2.700	2.640	2.700	2.640	2.700	1,094,000	2,919,440	2.6686	2.655	2.596	2.655	2.596	2.655	1,112,542	2.6241	1.89%
2018-08-31	0	2.650	2.530	2.700	2.590	2.670	2,104,535	5,524,218	2.6249	2.606	2.488	2.655	2.547	2.626	2,140,205	2.5812	0.00%
2018-08-30	0	2.650	2.610	2.660	2.630	2.660	1,804,000	4,738,660	2.6268	2.606	2.566	2.616	2.586	2.616	1,834,576	2.5830	-1.49%
2018-08-29	0	2.690	2.620	2.690	2.600	2.690	1,154,000	3,049,820	2.6428	2.645	2.576	2.645	2.557	2.645	1,173,559	2.5988	1.89%
2018-08-28	0	2.640	2.580	2.650	2.560	2.660	540,000	1,425,820	2.6404	2.596	2.537	2.606	2.517	2.616	549,153	2.5964	0.00%
2018-08-27	0	2.640	2.580	2.660	2.600	2.660	1,354,000	3,572,820	2.6387	2.596	2.537	2.616	2.557	2.616	1,376,949	2.5947	-1.12%
2018-08-24	0	2.670	2.630	2.680	2.650	2.670	1,102,000	2,930,320	2.6591	2.626	2.586	2.635	2.606	2.626	1,120,678	2.6148	0.38%
2018-08-23	0	2.660	2.590	2.680	2.650	2.700	1,056,000	2,818,720	2.6692	2.616	2.547	2.635	2.606	2.655	1,073,898	2.6248	-0.75%
2018-08-22	0	2.680	2.580	2.700	2.650	2.690	1,004,000	2,690,940	2.6802	2.635	2.537	2.655	2.606	2.645	1,021,017	2.6355	-0.37%
2018-08-21	0	2.690	2.680	2.700	2.610	2.700	1,125,203	2,991,557	2.6587	2.645	2.635	2.655	2.566	2.655	1,144,274	2.6144	-0.37%
2018-08-20	0	2.700	2.670	2.700	2.670	2.800	614,000	1,658,000	2.7003	2.655	2.626	2.655	2.626	2.753	624,407	2.6553	0.75%
2018-08-17	0	2.680	2.600	2.690	2.590	2.700	1,252,814	3,332,236	2.6598	2.635	2.557	2.645	2.547	2.655	1,274,048	2.6155	1.52%
2018-08-16	0	2.640	2.610	2.670	2.600	2.650	594,000	1,560,200	2.6266	2.596	2.566	2.626	2.557	2.606	604,068	2.5828	1.15%
2018-08-15	0	2.610	2.600	2.720	2.540	2.600	662,000	1,707,140	2.5788	2.566	2.557	2.675	2.498	2.557	673,220	2.5358	-0.76%
2018-08-14	0	2.630	2.620	2.750	2.550	2.630	2,146,000	5,595,600	2.6075	2.586	2.576	2.704	2.507	2.586	2,182,373	2.5640	2.33%
2018-08-13	0	2.570	2.550	2.590	2.570	2.600	1,350,000	3,524,940	2.6111	2.527	2.507	2.547	2.527	2.557	1,372,881	2.5675	-1.15%
2018-08-10	0	2.600	2.580	2.630	2.590	2.710	4,336,000	11,447,320	2.6401	2.557	2.537	2.586	2.547	2.665	4,409,492	2.5961	-3.35%
2018-08-09	0	2.690	2.680	2.700	2.660	2.710	1,194,000	3,209,180	2.6878	2.645	2.635	2.655	2.616	2.665	1,214,237	2.6430	0.37%
2018-08-08	0	2.680	2.650	2.690	2.650	2.720	1,300,000	3,488,780	2.6837	2.635	2.606	2.645	2.606	2.675	1,322,034	2.6389	1.13%
2018-08-07	0	2.650	2.580	2.650	2.610	2.660	1,110,000	2,930,780	2.6403	2.606	2.537	2.606	2.566	2.616	1,128,814	2.5963	0.38%
2018-08-06	0	2.640	2.620	2.650	2.630	2.700	3,468,000	9,085,800	2.6199	2.596	2.576	2.606	2.586	2.655	3,526,780	2.5762	-1.49%
2018-08-03	0	2.680	2.640	2.690	2.630	2.690	1,190,000	3,165,120	2.6598	2.635	2.596	2.645	2.586	2.645	1,210,169	2.6154	1.13%
2018-08-02	0	2.650	2.650	2.680	2.610	2.690	1,184,000	3,143,780	2.6552	2.606	2.606	2.635	2.566	2.645	1,204,068	2.6110	-1.49%
2018-08-01	0	2.690	2.660	2.700	2.660	2.720	1,234,000	3,308,740	2.6813	2.645	2.616	2.655	2.616	2.675	1,254,915	2.6366	0.37%
2018-07-31	0	2.680	2.640	2.680	2.650	2.830	1,338,000	3,632,140	2.7146	2.635	2.596	2.635	2.606	2.783	1,360,678	2.6694	0.37%
2018-07-30	0	2.670	2.630	2.670	2.650	2.680	1,034,000	2,760,340	2.6696	2.626	2.586	2.626	2.606	2.635	1,051,525	2.6251	-0.37%
2018-07-27	0	2.680	2.660	2.680	2.600	2.680	6,450,000	16,688,060	2.5873	2.635	2.616	2.635	2.557	2.635	6,559,322	2.5442	1.90%
2018-07-26	0	2.630	2.600	2.640	2.630	2.670	1,128,000	2,981,660	2.6433	2.586	2.557	2.596	2.586	2.626	1,147,119	2.5993	-0.38%
2018-07-25	0	2.640	2.640	2.670	2.600	2.640	1,264,000	3,319,060	2.6258	2.596	2.596	2.626	2.557	2.596	1,285,424	2.5821	0.00%
2018-07-24	0	2.640	2.610	2.650	2.630	2.650	1,340,000	3,537,900	2.6402	2.596	2.566	2.606	2.586	2.606	1,362,712	2.5962	-0.38%
2018-07-23	0	2.650	2.610	2.650	2.600	2.660	770,000	2,030,460	2.6370	2.606	2.566	2.606	2.557	2.616	783,051	2.5930	1.53%
2018-07-20	0	2.610	2.610	2.660	2.610	2.700	1,186,000	3,153,380	2.6588	2.566	2.566	2.616	2.566	2.655	1,206,102	2.6145	-2.97%
2018-07-19	0	2.690	2.650	2.700	2.600	2.760	1,794,000	4,812,180	2.6824	2.645	2.606	2.655	2.557	2.714	1,824,407	2.6377	-0.37%
2018-07-18	0	2.700	2.690	2.700	2.660	2.720	1,365,672	3,671,447	2.6884	2.655	2.645	2.655	2.616	2.675	1,388,819	2.6436	0.37%
2018-07-17	0	2.690	2.670	2.700	2.640	2.700	1,558,000	4,169,560	2.6762	2.645	2.626	2.655	2.596	2.655	1,584,407	2.6316	1.89%
2018-07-16	0	2.640	2.600	2.660	2.540	2.640	941,170	2,444,248	2.5970	2.596	2.557	2.616	2.498	2.596	957,122	2.5537	3.94%
2018-07-13	0	2.540	2.540	2.580	2.450	2.560	874,000	2,194,500	2.5109	2.498	2.498	2.537	2.409	2.517	888,814	2.4690	2.42%
2018-07-12	0	2.480	2.480	2.510	2.450	2.520	530,000	1,319,480	2.4896	2.439	2.439	2.468	2.409	2.478	538,983	2.4481	-0.80%
2018-07-11	0	2.500	2.490	2.520	2.500	2.560	688,000	1,736,920	2.5246	2.458	2.449	2.478	2.458	2.517	699,661	2.4825	-1.96%
2018-07-10	0	2.550	2.530	2.560	2.470	2.560	1,306,000	3,320,880	2.5428	2.507	2.488	2.517	2.429	2.517	1,328,136	2.5004	2.82%
2018-07-09	0	2.480	2.460	2.490	2.440	2.490	572,000	1,407,320	2.4603	2.439	2.419	2.449	2.399	2.449	581,695	2.4193	1.64%
2018-07-06	0	2.440	2.430	2.440	2.350	2.450	1,227,446	2,955,792	2.4081	2.399	2.390	2.399	2.311	2.409	1,248,250	2.3679	1.24%
2018-07-05	0	2.410	2.360	2.410	2.350	2.440	754,000	1,819,860	2.4136	2.370	2.321	2.370	2.311	2.399	766,780	2.3734	1.69%
2018-07-04	0	2.370	2.340	2.370	2.340	2.440	4,738,000	11,446,640	2.4159	2.330	2.301	2.330	2.301	2.399	4,818,305	2.3757	-2.07%
2018-07-03	0	2.420	2.400	2.420	2.330	2.430	709,000	1,683,680	2.3747	2.380	2.360	2.380	2.291	2.390	721,017	2.3351	-1.22%
2018-06-29	0	2.450	2.420	2.460	2.430	2.500	842,000	2,065,000	2.4525	2.409	2.380	2.419	2.390	2.458	856,271	2.4116	-2.00%
2018-06-28	0	2.500	2.470	2.500	2.410	2.570	1,500,000	3,742,460	2.4950	2.458	2.429	2.458	2.370	2.527	1,525,424	2.4534	2.88%
2018-06-27	0	2.430	2.410	2.430	2.420	2.490	760,000	1,860,000	2.4474	2.390	2.370	2.390	2.380	2.449	772,881	2.4066	-0.82%
2018-06-26	0	2.450	2.450	2.480	2.420	2.510	582,000	1,433,580	2.4632	2.409	2.409	2.439	2.380	2.468	591,864	2.4221	0.00%
2018-06-25	0	2.450	2.420	2.450	2.390	2.540	818,000	2,012,320	2.4600	2.409	2.380	2.409	2.350	2.498	831,864	2.4190	-0.81%
2018-06-22	0	2.470	2.420	2.490	2.330	2.500	694,608	1,703,025	2.4518	2.429	2.380	2.449	2.291	2.458	706,381	2.4109	0.82%
2018-06-21	0	2.450	2.400	2.460	2.440	2.480	652,000	1,603,200	2.4589	2.409	2.360	2.419	2.399	2.439	663,051	2.4179	1.24%
2018-06-20	0	2.420	2.410	2.440	2.420	2.460	616,000	1,502,820	2.4396	2.380	2.370	2.399	2.380	2.419	626,441	2.3990	0.41%
2018-06-19	0	2.410	2.400	2.430	2.390	2.500	968,000	2,351,240	2.4290	2.370	2.360	2.390	2.350	2.458	984,407	2.3885	-3.60%
2018-06-15	0	2.500	2.480	2.500	2.480	2.520	606,000	1,516,980	2.5033	2.458	2.439	2.458	2.439	2.478	616,271	2.4615	-0.40%
2018-06-14	0	2.510	2.480	2.510	2.470	2.590	1,278,000	3,198,120	2.5024	2.468	2.439	2.468	2.429	2.547	1,299,661	2.4607	-0.40%
2018-06-13	0	2.520	2.500	2.520	2.480	2.570	1,220,455	3,086,339	2.5288	2.478	2.458	2.478	2.439	2.527	1,241,141	2.4867	0.00%
2018-06-12	0	2.520	2.500	2.530	2.500	2.620	1,242,000	3,140,020	2.5282	2.478	2.458	2.488	2.458	2.576	1,263,051	2.4861	0.00%
2018-06-11	0	2.520	2.490	2.520	2.440	2.520	1,078,000	2,685,000	2.4907	2.478	2.449	2.478	2.399	2.478	1,096,271	2.4492	0.80%
2018-06-08	0	2.500	2.490	2.520	2.460	2.530	2,442,000	6,102,240	2.4989	2.458	2.449	2.478	2.419	2.488	2,483,390	2.4572	0.00%
2018-06-07	0	2.500	2.500	2.540	2.500	2.610	2,082,000	5,313,800	2.5523	2.458	2.458	2.498	2.458	2.566	2,117,288	2.5097	-1.57%
2018-06-06	0	2.540	2.510	2.550	2.500	2.560	2,004,000	5,106,740	2.5483	2.498	2.468	2.507	2.458	2.517	2,037,966	2.5058	-0.78%
2018-06-05	0	2.560	2.530	2.560	2.470	2.630	2,172,000	5,563,180	2.5613	2.517	2.488	2.517	2.429	2.586	2,208,814	2.5186	-1.16%
2018-06-04	0	2.590	2.560	2.590	2.560	2.650	1,780,000	4,646,300	2.6103	2.547	2.517	2.547	2.517	2.606	1,810,169	2.5668	-1.52%
2018-06-01	0	2.630	2.630	2.660	2.580	2.650	1,866,303	4,902,772	2.6270	2.586	2.586	2.616	2.537	2.606	1,897,935	2.5832	0.38%
2018-05-31	0	2.620	2.620	2.660	2.500	2.670	2,498,000	6,467,480	2.5891	2.576	2.576	2.616	2.458	2.626	2,540,339	2.5459	1.55%
2018-05-30	0	2.580	2.560	2.580	2.570	2.640	1,844,000	4,798,400	2.6022	2.537	2.517	2.537	2.527	2.596	1,875,254	2.5588	-1.90%
2018-05-29	0	2.630	2.630	2.650	2.630	2.680	1,740,522	4,619,077	2.6538	2.586	2.586	2.606	2.586	2.635	1,770,022	2.6096	-0.38%
2018-05-28	0	2.640	2.640	2.660	2.600	2.680	2,214,000	5,823,220	2.6302	2.596	2.596	2.616	2.557	2.635	2,251,525	2.5863	-0.38%
2018-05-25	0	2.650	2.640	2.650	2.640	2.680	1,826,000	4,861,380	2.6623	2.606	2.596	2.606	2.596	2.635	1,856,949	2.6179	-1.12%
2018-05-24	0	2.680	2.660	2.690	2.620	2.700	1,820,000	4,878,980	2.6808	2.635	2.616	2.645	2.576	2.655	1,850,847	2.6361	-0.37%
2018-05-23	0	2.690	2.660	2.690	2.650	2.740	6,068,000	15,563,040	2.5648	2.645	2.616	2.645	2.606	2.694	6,170,847	2.5220	-0.37%
2018-05-21	0	2.700	2.690	2.700	2.650	2.710	1,651,522	4,425,258	2.6795	2.655	2.645	2.655	2.606	2.665	1,679,514	2.6348	0.75%
2018-05-18	0	2.680	2.650	2.680	2.590	2.700	2,320,000	6,176,720	2.6624	2.635	2.606	2.635	2.547	2.655	2,359,322	2.6180	2.68%
2018-05-17	0	2.610	2.600	2.620	2.600	2.710	6,484,254	16,604,597	2.5608	2.566	2.557	2.576	2.557	2.665	6,594,157	2.5181	-2.25%
2018-05-16	0	2.670	2.670	2.700	2.570	2.700	2,260,000	5,888,100	2.6054	2.626	2.626	2.655	2.527	2.655	2,298,305	2.5619	5.12%
2018-05-15	0	2.570	2.570	2.600	2.570	2.680	4,140,000	10,862,160	2.6237	2.498	2.498	2.527	2.498	2.605	4,259,896	2.5499	-3.38%
2018-05-14	0	2.660	2.630	2.670	2.590	2.690	4,016,334	10,591,775	2.6372	2.585	2.556	2.595	2.517	2.614	4,132,648	2.5630	0.00%
2018-05-11	0	2.660	2.630	2.660	2.620	2.740	4,024,000	10,713,080	2.6623	2.585	2.556	2.585	2.546	2.663	4,140,537	2.5874	-0.75%
2018-05-10	0	2.680	2.650	2.680	2.640	2.720	10,870,331	27,652,173	2.5438	2.605	2.575	2.605	2.566	2.643	11,185,140	2.4722	-0.74%
2018-05-09	0	2.700	2.670	2.700	2.660	2.730	4,042,000	10,871,360	2.6896	2.624	2.595	2.624	2.585	2.653	4,159,058	2.6139	0.00%
2018-05-08	0	2.700	2.660	2.700	2.550	2.750	4,104,000	10,769,520	2.6242	2.624	2.585	2.624	2.478	2.673	4,222,853	2.5503	4.65%
2018-05-07	0	2.580	2.580	2.590	2.540	2.690	2,918,000	7,553,360	2.5885	2.507	2.507	2.517	2.469	2.614	3,002,506	2.5157	-2.27%
2018-05-04	0	2.640	2.630	2.660	2.600	2.710	3,276,751	8,765,912	2.6752	2.566	2.556	2.585	2.527	2.634	3,371,647	2.5999	-1.86%
2018-05-03	0	2.690	2.680	2.700	2.690	2.740	2,910,000	7,869,660	2.7044	2.614	2.605	2.624	2.614	2.663	2,994,275	2.6282	0.00%
2018-05-02	0	2.690	2.680	2.700	2.630	2.780	4,129,002	11,215,403	2.7163	2.614	2.605	2.624	2.556	2.702	4,248,579	2.6398	1.51%
2018-04-30	0	2.650	2.640	2.660	2.570	2.660	3,254,592	8,470,747	2.6027	2.575	2.566	2.585	2.498	2.585	3,348,846	2.5295	1.92%
2018-04-27	0	2.600	2.590	2.640	2.470	2.600	3,326,000	8,496,100	2.5544	2.527	2.517	2.566	2.400	2.527	3,422,322	2.4826	3.17%
2018-04-26	0	2.520	2.500	2.520	2.500	2.550	3,158,000	7,954,380	2.5188	2.449	2.430	2.449	2.430	2.478	3,249,457	2.4479	0.00%
2018-04-25	0	2.520	2.500	2.540	2.500	2.580	3,104,000	7,920,800	2.5518	2.449	2.430	2.469	2.430	2.507	3,193,893	2.4800	-1.95%
2018-04-24	0	2.570	2.570	2.590	2.540	2.650	2,916,000	7,569,720	2.5959	2.498	2.498	2.517	2.469	2.575	3,000,448	2.5229	0.78%
2018-04-23	0	2.550	2.510	2.560	2.400	2.560	3,498,571	8,666,858	2.4773	2.478	2.439	2.488	2.332	2.488	3,599,891	2.4075	4.08%
2018-04-20	0	2.450	2.400	2.450	2.380	2.480	2,836,000	6,889,420	2.4293	2.381	2.332	2.381	2.313	2.410	2,918,132	2.3609	-0.81%
2018-04-19	0	2.470	2.460	2.470	2.370	2.480	2,392,000	5,814,540	2.4308	2.400	2.391	2.400	2.303	2.410	2,461,273	2.3624	2.49%
2018-04-18	0	2.410	2.390	2.430	2.380	2.520	2,818,000	6,881,640	2.4420	2.342	2.323	2.362	2.313	2.449	2,899,610	2.3733	-4.37%
2018-04-17	0	2.520	2.500	2.520	2.500	2.580	2,166,000	5,534,260	2.5551	2.449	2.430	2.449	2.430	2.507	2,228,728	2.4831	-2.33%
2018-04-16	0	2.580	2.550	2.580	2.540	2.660	1,484,000	3,853,260	2.5965	2.507	2.478	2.507	2.469	2.585	1,526,977	2.5235	-3.01%
2018-04-13	0	2.660	2.610	2.660	2.450	2.680	2,097,827	5,363,921	2.5569	2.585	2.537	2.585	2.381	2.605	2,158,581	2.4849	3.10%
2018-04-12	0	2.580	2.480	2.580	2.380	2.580	1,892,808	4,609,419	2.4352	2.507	2.410	2.507	2.313	2.507	1,947,624	2.3667	5.74%
2018-04-11	0	2.440	2.430	2.450	2.370	2.450	1,296,000	3,125,380	2.4116	2.371	2.362	2.381	2.303	2.381	1,333,533	2.3437	1.67%
2018-04-10	0	2.400	2.340	2.400	2.340	2.400	1,240,000	2,926,380	2.3600	2.332	2.274	2.332	2.274	2.332	1,275,911	2.2936	1.27%
2018-04-09	0	2.370	2.320	2.380	2.320	2.390	1,172,000	2,768,560	2.3623	2.303	2.255	2.313	2.255	2.323	1,205,942	2.2958	0.00%
2018-04-06	0	2.370	2.340	2.390	2.240	2.400	792,000	1,843,120	2.3272	2.303	2.274	2.323	2.177	2.332	814,937	2.2617	3.49%
2018-04-04	0	2.290	2.250	2.300	2.220	2.300	534,000	1,208,100	2.2624	2.226	2.187	2.235	2.158	2.235	549,465	2.1987	2.23%
2018-04-03	0	2.240	2.210	2.240	2.200	2.240	621,907	1,384,263	2.2258	2.177	2.148	2.177	2.138	2.177	639,918	2.1632	1.36%
2018-03-29	0	2.210	2.200	2.270	2.200	2.320	1,241,481	2,817,273	2.2693	2.148	2.138	2.206	2.138	2.255	1,277,435	2.2054	-0.45%
2018-03-28	0	2.220	2.220	2.240	2.180	2.250	640,000	1,424,400	2.2256	2.158	2.158	2.177	2.119	2.187	658,535	2.1630	0.00%
2018-03-27	0	2.220	2.220	2.230	2.160	2.250	698,000	1,546,520	2.2156	2.158	2.158	2.167	2.099	2.187	718,214	2.1533	-0.89%
2018-03-26	0	2.240	2.200	2.250	2.140	2.300	724,000	1,605,860	2.2180	2.177	2.138	2.187	2.080	2.235	744,967	2.1556	0.45%
2018-03-23	0	2.230	2.230	2.270	2.170	2.270	1,188,000	2,657,920	2.2373	2.167	2.167	2.206	2.109	2.206	1,222,405	2.1743	-0.89%
2018-03-22	0	2.250	2.250	2.270	2.190	2.300	1,500,000	3,380,900	2.2539	2.187	2.187	2.206	2.128	2.235	1,543,441	2.1905	0.00%
2018-03-21	0	2.250	2.250	2.270	2.230	2.300	992,000	2,254,900	2.2731	2.187	2.187	2.206	2.167	2.235	1,020,729	2.2091	-3.43%
2018-03-20	0	2.330	2.240	2.250	2.150	2.350	1,666,000	3,788,400	2.2739	2.264	2.177	2.187	2.089	2.284	1,714,248	2.2099	4.95%
2018-03-19	0	2.220	2.220	2.260	2.090	2.290	796,000	1,732,140	2.1761	2.158	2.158	2.196	2.031	2.226	819,052	2.1148	4.72%
2018-03-16	0	2.120	2.090	2.160	2.100	2.150	554,000	1,177,780	2.1260	2.060	2.031	2.099	2.041	2.089	570,044	2.0661	-2.30%
2018-03-15	0	2.170	2.170	2.180	2.070	2.200	654,000	1,384,180	2.1165	2.109	2.109	2.119	2.012	2.138	672,940	2.0569	2.84%
2018-03-14	0	2.110	2.100	2.150	2.100	2.160	624,000	1,327,200	2.1269	2.051	2.041	2.089	2.041	2.099	642,071	2.0671	0.96%
2018-03-13	0	2.090	2.090	2.180	2.050	2.200	872,000	1,875,600	2.1509	2.031	2.031	2.119	1.992	2.138	897,253	2.0904	1.95%
2018-03-12	0	2.050	2.030	2.150	2.050	2.150	340,000	715,520	2.1045	1.992	1.973	2.089	1.992	2.089	349,847	2.0452	-2.38%
2018-03-09	0	2.100	2.040	2.100	2.000	2.150	532,000	1,102,640	2.0726	2.041	1.983	2.041	1.944	2.089	547,407	2.0143	2.94%
2018-03-08	0	2.040	2.010	2.050	2.000	2.050	248,205	507,381	2.0442	1.983	1.953	1.992	1.944	1.992	255,393	1.9867	-0.97%
2018-03-07	0	2.060	2.060	2.090	2.050	2.100	466,000	966,640	2.0743	2.002	2.002	2.031	1.992	2.041	479,496	2.0160	-2.37%
2018-03-06	0	2.110	2.060	2.110	2.030	2.130	436,000	902,620	2.0702	2.051	2.002	2.051	1.973	2.070	448,627	2.0120	2.93%
2018-03-05	0	2.050	2.030	2.110	1.980	2.120	588,000	1,197,280	2.0362	1.992	1.973	2.051	1.924	2.060	605,029	1.9789	2.50%
2018-03-02	0	2.000	1.950	2.020	1.870	2.000	562,000	1,078,320	1.9187	1.944	1.895	1.963	1.817	1.944	578,276	1.8647	2.56%
2018-03-01	0	1.950	1.980	2.020	1.950	2.020	356,000	708,720	1.9908	1.895	1.924	1.963	1.895	1.963	366,310	1.9348	-2.01%
2018-02-28	0	1.990	1.990	2.020	1.950	2.050	420,302	843,179	2.0061	1.934	1.934	1.963	1.895	1.992	432,474	1.9497	-2.93%
2018-02-27	0	2.050	1.970	2.050	1.920	2.050	508,000	1,013,160	1.9944	1.992	1.915	1.992	1.866	1.992	522,712	1.9383	2.50%
2018-02-26	0	2.000	1.870	2.000	1.860	2.000	180,000	340,600	1.8922	1.944	1.817	1.944	1.808	1.944	185,213	1.8390	6.38%
2018-02-23	0	1.880	1.850	1.950	1.850	1.920	210,000	398,260	1.8965	1.827	1.798	1.895	1.798	1.866	216,082	1.8431	0.00%
2018-02-22	0	1.880	1.850	2.050	1.850	1.880	138,000	258,300	1.8717	1.827	1.798	1.992	1.798	1.827	141,997	1.8191	0.00%
2018-02-21	0	1.880	1.850	1.950	1.820	1.880	104,000	191,680	1.8431	1.827	1.798	1.895	1.769	1.827	107,012	1.7912	5.03%
2018-02-20	0	1.790	1.750	1.800	1.790	1.800	134,000	240,140	1.7921	1.740	1.701	1.749	1.740	1.749	137,881	1.7417	-1.10%
2018-02-15	0	1.810	1.810	1.860	1.800	1.980	389,522	724,893	1.8610	1.759	1.759	1.808	1.749	1.924	400,803	1.8086	2.84%
2018-02-14	0	1.760	1.760	1.850	1.760	1.760	14,000	24,640	1.7600	1.710	1.710	1.798	1.710	1.710	14,405	1.7105	-0.56%
2018-02-13	0	1.770	1.740	1.800	1.710	1.810	644,000	1,130,780	1.7559	1.720	1.691	1.749	1.662	1.759	662,650	1.7065	2.91%
2018-02-12	0	1.720	1.720	1.730	1.720	1.780	298,000	521,440	1.7498	1.672	1.672	1.681	1.672	1.730	306,630	1.7006	-0.58%
2018-02-09	0	1.730	1.600	1.730	-	-	0	0	-	1.681	1.555	1.681	-	-	0	-	0.00%
2018-02-08	0	1.730	1.680	1.760	1.600	1.800	174,000	288,300	1.6569	1.681	1.633	1.710	1.555	1.749	179,039	1.6103	-2.26%
2018-02-07	0	1.770	1.680	1.770	1.700	1.770	136,000	232,440	1.7091	1.720	1.633	1.720	1.652	1.720	139,939	1.6610	5.36%
2018-02-06	0	1.680	1.620	1.750	1.600	1.800	190,000	318,280	1.6752	1.633	1.574	1.701	1.555	1.749	195,502	1.6280	-2.33%
2018-02-05	0	1.720	1.680	1.790	1.720	1.840	58,000	101,680	1.7531	1.672	1.633	1.740	1.672	1.788	59,680	1.7038	0.00%
2018-02-02	0	1.720	1.660	1.850	-	-	0	0	-	1.672	1.613	1.798	-	-	0	-	0.00%
2018-02-01	0	1.720	1.700	1.830	1.710	1.800	12,000	20,900	1.7417	1.672	1.652	1.778	1.662	1.749	12,348	1.6926	-2.82%
2018-01-31	0	1.770	1.740	1.850	-	-	0	0	-	1.720	1.691	1.798	-	-	0	-	0.00%
2018-01-30	0	1.770	1.760	1.850	1.770	1.770	2,000	3,540	1.7700	1.720	1.710	1.798	1.720	1.720	2,058	1.7202	0.00%
2018-01-29	0	1.770	1.770	1.850	1.770	1.770	8,049	14,243	1.7695	1.720	1.720	1.798	1.720	1.720	8,282	1.7197	-3.80%
2018-01-26	0	1.840	1.830	1.910	-	-	0	0	-	1.788	1.778	1.856	-	-	0	-	0.00%
2018-01-25	0	1.840	1.830	1.920	1.840	1.840	120,000	220,800	1.8400	1.788	1.778	1.866	1.788	1.788	123,475	1.7882	0.00%
2018-01-24	0	1.840	1.760	1.920	1.840	1.900	18,000	34,080	1.8933	1.788	1.710	1.866	1.788	1.847	18,521	1.8400	-3.16%
2018-01-23	0	1.900	1.860	1.880	1.740	1.910	250,000	472,620	1.8905	1.847	1.808	1.827	1.691	1.856	257,240	1.8373	-0.52%
2018-01-22	0	1.910	1.880	1.920	1.870	1.910	60,000	114,220	1.9037	1.856	1.827	1.866	1.817	1.856	61,738	1.8501	2.14%
2018-01-19	0	1.870	1.860	1.880	1.850	1.930	343,851	651,591	1.8950	1.817	1.808	1.827	1.798	1.876	353,809	1.8416	-3.11%
2018-01-18	0	1.930	1.840	1.930	1.790	1.950	218,000	408,360	1.8732	1.876	1.788	1.876	1.740	1.895	224,313	1.8205	7.82%
2018-01-17	0	1.790	1.770	1.800	1.580	1.800	592,000	1,034,240	1.7470	1.740	1.720	1.749	1.536	1.749	609,145	1.6979	7.83%
2018-01-16	0	1.660	1.660	1.730	1.660	1.660	10,000	16,600	1.6600	1.613	1.613	1.681	1.613	1.613	10,290	1.6133	-2.35%
2018-01-15	0	1.700	1.650	1.700	-	-	0	0	-	1.652	1.604	1.652	-	-	0	-	0.00%
2018-01-12	0	1.700	1.690	1.750	1.690	1.720	168,000	286,320	1.7043	1.652	1.642	1.701	1.642	1.672	172,865	1.6563	0.00%
2018-01-11	0	1.700	1.660	1.750	1.660	1.700	184,000	307,660	1.6721	1.652	1.613	1.701	1.613	1.652	189,329	1.6250	0.00%
2018-01-10	0	1.700	1.690	1.700	1.650	1.800	642,000	1,113,380	1.7342	1.652	1.642	1.652	1.604	1.749	660,593	1.6854	-5.56%
2018-01-09	0	1.800	1.800	1.850	1.800	1.800	24,000	43,200	1.8000	1.749	1.749	1.798	1.749	1.749	24,695	1.7493	-0.55%
2018-01-08	0	1.810	1.800	1.840	-	-	186	329	1.7688	1.759	1.749	1.788	-	-	191	1.7190	0.00%
2018-01-05	0	1.810	1.810	1.900	1.810	1.810	2,000	3,620	1.8100	1.759	1.759	1.847	1.759	1.759	2,058	1.7591	0.00%
2018-01-04	0	1.810	1.810	1.900	1.810	1.810	10,000	18,100	1.8100	1.759	1.759	1.847	1.759	1.759	10,290	1.7591	-1.09%
2018-01-03	0	1.830	1.830	1.880	1.810	1.830	40,000	73,000	1.8250	1.778	1.778	1.827	1.759	1.778	41,158	1.7736	0.55%
2018-01-02	0	1.820	1.820	1.870	1.810	1.890	62,000	113,920	1.8374	1.769	1.769	1.817	1.759	1.837	63,796	1.7857	-0.55%
2017-12-29	0	1.830	1.820	1.920	-	-	0	0	-	1.778	1.769	1.866	-	-	0	-	0.00%
2017-12-28	0	1.830	1.820	1.940	-	-	0	0	-	1.778	1.769	1.885	-	-	0	-	0.00%
2017-12-27	0	1.830	1.820	1.940	-	-	0	0	-	1.778	1.769	1.885	-	-	0	-	0.00%
2017-12-22	0	1.830	1.820	1.940	1.800	1.830	492,000	895,000	1.8191	1.778	1.769	1.885	1.749	1.778	506,248	1.7679	-0.54%
2017-12-21	0	1.840	1.840	1.870	1.810	1.810	2,000	3,620	1.8100	1.788	1.788	1.817	1.759	1.759	2,058	1.7591	-4.17%
2017-12-20	0	1.920	1.840	1.920	1.810	1.930	217,372	407,149	1.8731	1.866	1.788	1.866	1.759	1.876	223,667	1.8203	2.67%
2017-12-19	0	1.870	1.860	1.870	1.860	1.870	52,000	96,740	1.8604	1.817	1.808	1.817	1.808	1.817	53,506	1.8080	-0.53%
2017-12-18	0	1.880	1.880	1.950	1.870	1.880	63,510	119,253	1.8777	1.827	1.827	1.895	1.817	1.827	65,349	1.8249	0.00%
2017-12-15	0	1.880	1.880	1.890	1.850	1.910	370,303	695,949	1.8794	1.827	1.827	1.837	1.798	1.856	381,027	1.8265	-6.47%
2017-12-14	0	2.010	1.970	2.010	1.870	2.050	32,000	64,140	2.0044	1.953	1.915	1.953	1.817	1.992	32,927	1.9480	7.49%
2017-12-13	0	1.870	1.870	1.910	1.850	1.900	254,000	476,940	1.8777	1.817	1.817	1.856	1.798	1.847	261,356	1.8249	-0.53%
2017-12-12	0	1.880	1.880	1.910	1.880	1.880	20,000	37,600	1.8800	1.827	1.827	1.856	1.827	1.827	20,579	1.8271	-1.05%
2017-12-11	0	1.900	1.890	1.920	1.900	1.900	32,000	60,800	1.9000	1.847	1.837	1.866	1.847	1.847	32,927	1.8465	-2.56%
2017-12-08	0	1.950	1.910	1.970	1.900	1.950	24,913	48,178	1.9338	1.895	1.856	1.915	1.847	1.895	25,634	1.8794	1.56%
2017-12-07	0	1.920	1.900	1.960	1.890	1.920	214,000	406,780	1.9008	1.866	1.847	1.905	1.837	1.866	220,198	1.8473	0.00%
2017-12-06	0	1.920	1.910	2.000	1.920	1.980	24,000	46,320	1.9300	1.866	1.856	1.944	1.866	1.924	24,695	1.8757	-4.00%
2017-12-05	0	2.000	1.950	2.000	2.050	2.050	20,000	41,000	2.0500	1.944	1.895	1.944	1.992	1.992	20,579	1.9923	2.56%
2017-12-04	0	1.950	1.950	2.110	1.840	2.130	64,000	123,120	1.9238	1.895	1.895	2.051	1.788	2.070	65,853	1.8696	0.52%
2017-12-01	0	1.940	1.940	1.960	1.920	2.040	706,000	1,391,480	1.9709	1.885	1.885	1.905	1.866	1.983	726,446	1.9155	-2.51%
2017-11-30	0	1.990	1.990	2.000	1.990	1.990	20,000	39,800	1.9900	1.934	1.934	1.944	1.934	1.934	20,579	1.9340	0.00%
2017-11-29	0	1.990	1.980	2.000	1.980	2.010	234,000	469,900	2.0081	1.934	1.924	1.944	1.924	1.953	240,777	1.9516	1.53%
2017-11-28	0	1.960	1.960	1.980	1.960	1.990	14,000	27,620	1.9729	1.905	1.905	1.924	1.905	1.934	14,405	1.9173	0.00%
2017-11-27	0	1.960	1.960	1.990	1.960	2.000	40,000	79,280	1.9820	1.905	1.905	1.934	1.905	1.944	41,158	1.9262	-0.51%
2017-11-24	0	1.970	1.970	1.990	1.960	1.960	8,000	15,680	1.9600	1.915	1.915	1.934	1.905	1.905	8,232	1.9048	0.51%
2017-11-23	0	1.960	1.950	1.960	1.960	1.960	6,000	11,760	1.9600	1.905	1.895	1.905	1.905	1.905	6,174	1.9048	-1.51%
2017-11-22	0	1.990	1.990	2.010	1.960	2.050	498,000	996,740	2.0015	1.934	1.934	1.953	1.905	1.992	512,422	1.9452	-0.50%
2017-11-21	0	2.000	2.000	2.020	2.000	2.000	26,000	52,000	2.0000	1.944	1.944	1.963	1.944	1.944	26,753	1.9437	0.00%
2017-11-20	0	2.000	1.990	2.030	1.990	2.100	433,276	888,053	2.0496	1.944	1.934	1.973	1.934	2.041	445,824	1.9919	-2.44%
2017-11-17	0	2.050	2.050	2.100	1.960	2.110	816,000	1,665,460	2.0410	1.992	1.992	2.041	1.905	2.051	839,632	1.9836	-2.38%
2017-11-16	0	2.100	2.090	2.120	2.030	2.250	682,000	1,429,480	2.0960	2.041	2.031	2.060	1.973	2.187	701,751	2.0370	6.60%
2017-11-15	0	1.970	1.960	2.000	1.930	1.970	286,000	554,300	1.9381	1.915	1.905	1.944	1.876	1.915	294,283	1.8836	1.55%
2017-11-14	0	1.940	1.940	1.970	1.940	2.030	298,303	590,241	1.9787	1.885	1.885	1.915	1.885	1.973	306,942	1.9230	-2.51%
2017-11-13	0	1.990	1.980	1.990	1.930	2.000	286,000	561,060	1.9617	1.934	1.924	1.934	1.876	1.944	294,283	1.9065	0.00%
2017-11-10	0	1.990	1.990	2.000	1.990	2.000	100,000	199,760	1.9976	1.934	1.934	1.944	1.934	1.944	102,896	1.9414	-1.00%
2017-11-09	0	2.010	1.990	2.020	2.010	2.030	70,000	141,540	2.0220	1.953	1.934	1.963	1.953	1.973	72,027	1.9651	-1.47%
2017-11-08	0	2.040	2.020	2.050	2.040	2.040	12,000	24,480	2.0400	1.983	1.963	1.992	1.983	1.983	12,348	1.9826	0.00%
2017-11-07	0	2.040	2.020	2.040	2.050	2.050	20,000	41,000	2.0500	1.983	1.963	1.983	1.992	1.992	20,579	1.9923	-1.45%
2017-11-06	0	2.070	2.020	2.080	-	-	0	0	-	2.012	1.963	2.021	-	-	0	-	0.00%
2017-11-03	0	2.070	2.070	2.100	2.040	2.170	194,333	404,306	2.0805	2.012	2.012	2.041	1.983	2.109	199,961	2.0219	-1.43%
2017-11-02	0	2.100	2.090	2.120	2.090	2.130	70,000	147,560	2.1080	2.041	2.031	2.060	2.031	2.070	72,027	2.0487	-2.33%
2017-11-01	0	2.150	2.110	2.150	2.150	2.150	2,000	4,300	2.1500	2.089	2.051	2.089	2.089	2.089	2,058	2.0895	3.37%
2017-10-31	0	2.080	2.050	2.120	2.050	2.080	168,000	345,360	2.0557	2.021	1.992	2.060	1.992	2.021	172,865	1.9979	1.46%
2017-10-30	0	2.050	2.040	2.050	2.050	2.050	12,000	24,560	2.0467	1.992	1.983	1.992	1.992	1.992	12,348	1.9891	0.00%
2017-10-27	0	2.050	2.050	2.100	2.020	2.020	2,000	4,040	2.0200	1.992	1.992	2.041	1.963	1.963	2,058	1.9631	-0.49%
2017-10-26	0	2.060	2.060	2.090	2.040	2.040	2,000	4,080	2.0400	2.002	2.002	2.031	1.983	1.983	2,058	1.9826	1.98%
2017-10-25	0	2.020	2.020	2.050	2.000	2.100	1,006,000	2,058,580	2.0463	1.963	1.963	1.992	1.944	2.041	1,035,134	1.9887	-0.98%
2017-10-24	0	2.040	2.040	2.060	2.010	2.090	1,150,000	2,354,560	2.0474	1.983	1.983	2.002	1.953	2.031	1,183,304	1.9898	-2.39%
2017-10-23	0	2.090	2.090	2.100	2.040	2.100	670,000	1,393,360	2.0796	2.031	2.031	2.041	1.983	2.041	689,403	2.0211	-0.48%
2017-10-20	0	2.100	2.090	2.120	2.090	2.170	1,174,000	2,494,200	2.1245	2.041	2.031	2.060	2.031	2.109	1,207,999	2.0647	-1.87%
2017-10-19	0	2.140	2.110	2.140	2.100	2.160	1,396,000	2,968,120	2.1262	2.080	2.051	2.080	2.041	2.099	1,436,429	2.0663	0.47%
2017-10-18	0	2.130	2.130	2.160	2.120	2.400	1,238,000	2,705,300	2.1852	2.070	2.070	2.099	2.060	2.332	1,273,853	2.1237	0.47%
2017-10-17	0	2.120	2.120	2.150	2.110	2.180	894,000	1,920,500	2.1482	2.060	2.060	2.089	2.051	2.119	919,891	2.0877	-3.64%
2017-10-16	0	2.200	2.170	2.200	2.150	2.210	1,076,000	2,349,920	2.1839	2.138	2.109	2.138	2.089	2.148	1,107,161	2.1225	0.92%
2017-10-13	0	2.180	2.160	2.200	2.130	2.210	1,142,000	2,467,800	2.1609	2.119	2.099	2.138	2.070	2.148	1,175,073	2.1001	0.93%
2017-10-12	0	2.160	2.160	2.180	2.150	2.190	1,030,000	2,235,860	2.1707	2.099	2.099	2.119	2.089	2.128	1,059,829	2.1096	-1.37%
2017-10-11	0	2.190	2.170	2.220	2.170	2.230	1,856,000	4,063,920	2.1896	2.128	2.109	2.158	2.109	2.167	1,909,750	2.1280	-1.35%
2017-10-10	0	2.220	2.190	2.220	2.150	2.260	2,100,000	4,627,920	2.2038	2.158	2.128	2.158	2.089	2.196	2,160,817	2.1417	0.91%
2017-10-09	0	2.200	2.170	2.200	2.150	2.260	1,786,000	3,900,880	2.1841	2.138	2.109	2.138	2.089	2.196	1,837,723	2.1227	0.46%
2017-10-06	0	2.190	2.190	2.220	2.110	2.240	2,238,000	4,865,800	2.1742	2.128	2.128	2.158	2.051	2.177	2,302,813	2.1130	2.82%
2017-10-04	0	2.130	2.130	2.180	2.080	2.150	1,896,000	4,008,160	2.1140	2.070	2.070	2.119	2.021	2.089	1,950,909	2.0545	0.95%
2017-10-03	0	2.110	2.090	2.110	2.090	2.190	2,040,000	4,355,140	2.1349	2.051	2.031	2.051	2.031	2.128	2,099,079	2.0748	-3.65%
2017-09-29	0	2.190	2.160	2.200	2.160	2.260	1,912,000	4,195,880	2.1945	2.128	2.099	2.138	2.099	2.196	1,967,372	2.1327	0.46%
2017-09-28	0	2.180	2.180	2.200	2.150	2.230	1,951,121	4,280,960	2.1941	2.119	2.119	2.138	2.089	2.167	2,007,626	2.1323	0.93%
2017-09-27	0	2.160	2.160	2.200	2.150	2.210	1,866,000	4,076,940	2.1849	2.099	2.099	2.138	2.089	2.148	1,920,040	2.1234	0.00%
2017-09-26	0	2.160	2.140	2.220	2.160	2.220	1,828,000	4,013,700	2.1957	2.099	2.080	2.158	2.099	2.158	1,880,940	2.1339	-0.92%
2017-09-25	0	2.180	2.140	2.220	2.100	2.200	3,904,000	8,378,960	2.1463	2.119	2.080	2.158	2.041	2.138	4,017,061	2.0858	0.00%
2017-09-22	0	2.180	2.130	2.180	2.120	2.280	3,862,000	8,509,680	2.2034	2.119	2.070	2.119	2.060	2.216	3,973,845	2.1414	-3.11%
2017-09-21	0	2.250	2.220	2.260	2.210	2.270	2,784,000	6,244,640	2.2430	2.187	2.158	2.196	2.148	2.206	2,864,626	2.1799	2.27%
2017-09-20	0	2.200	2.200	2.250	2.200	2.300	3,512,000	7,933,940	2.2591	2.138	2.138	2.187	2.138	2.235	3,613,709	2.1955	-3.51%
2017-09-19	0	2.280	2.270	2.290	2.220	2.290	3,386,000	7,616,760	2.2495	2.216	2.206	2.226	2.158	2.226	3,484,060	2.1862	1.79%
2017-09-18	0	2.240	2.210	2.250	2.190	2.240	2,766,000	6,126,200	2.2148	2.177	2.148	2.187	2.128	2.177	2,846,104	2.1525	1.82%
2017-09-15	0	2.200	2.170	2.230	2.100	2.280	3,036,096	6,526,001	2.1495	2.138	2.109	2.167	2.041	2.216	3,124,022	2.0890	2.80%
2017-09-14	0	2.140	2.120	2.150	2.080	2.140	3,006,000	6,368,420	2.1186	2.080	2.060	2.089	2.021	2.080	3,093,055	2.0589	1.42%
2017-09-13	0	2.110	2.090	2.120	2.060	2.110	2,426,000	5,071,240	2.0904	2.051	2.031	2.060	2.002	2.051	2,496,258	2.0315	0.96%
2017-09-12	0	2.090	2.080	2.100	2.070	2.130	3,136,000	6,604,000	2.1059	2.031	2.021	2.041	2.012	2.070	3,226,820	2.0466	-0.95%
2017-09-11	0	2.110	2.090	2.120	2.090	2.150	2,450,000	5,176,680	2.1129	2.051	2.031	2.060	2.031	2.089	2,520,953	2.0535	-0.94%
2017-09-08	0	2.130	2.110	2.140	2.100	2.160	3,092,000	6,588,420	2.1308	2.070	2.051	2.080	2.041	2.099	3,181,545	2.0708	-2.29%
2017-09-07	0	2.180	2.130	2.180	2.080	2.180	3,278,000	7,020,960	2.1418	2.119	2.070	2.119	2.021	2.119	3,372,932	2.0816	2.35%
2017-09-06	0	2.130	2.130	2.170	2.100	2.220	3,310,000	7,188,940	2.1719	2.070	2.070	2.109	2.041	2.158	3,405,859	2.1108	-3.18%
2017-09-05	0	2.200	2.180	2.210	2.180	2.260	2,885,217	6,392,349	2.2156	2.138	2.119	2.148	2.119	2.196	2,968,774	2.1532	-1.35%
2017-09-04	0	2.230	2.220	2.270	2.190	2.290	3,310,000	7,375,060	2.2281	2.167	2.158	2.206	2.128	2.226	3,405,859	2.1654	0.45%
2017-09-01	0	2.220	2.200	2.220	2.170	2.240	3,342,000	7,356,880	2.2013	2.158	2.138	2.158	2.109	2.177	3,438,786	2.1394	1.37%
2017-08-31	0	2.190	2.160	2.210	2.160	2.220	3,186,000	6,951,680	2.1819	2.128	2.099	2.148	2.099	2.158	3,278,268	2.1205	0.92%
2017-08-30	0	2.170	2.170	2.220	2.100	2.190	3,602,000	7,734,300	2.1472	2.109	2.109	2.158	2.041	2.128	3,706,315	2.0868	1.88%
2017-08-29	0	2.130	2.110	2.140	2.070	2.180	3,554,000	7,611,240	2.1416	2.070	2.051	2.080	2.012	2.119	3,656,925	2.0813	-2.29%
2017-08-28	0	2.180	2.130	2.190	2.130	2.230	3,162,000	6,926,780	2.1906	2.119	2.070	2.128	2.070	2.167	3,253,573	2.1290	-0.46%
2017-08-25	0	2.190	2.190	2.220	2.180	2.240	3,700,000	8,156,940	2.2046	2.128	2.128	2.158	2.119	2.177	3,807,153	2.1425	0.00%
2017-08-24	0	2.190	2.190	2.210	2.150	2.250	4,412,000	9,781,520	2.2170	2.128	2.128	2.148	2.089	2.187	4,539,773	2.1546	-1.35%
2017-08-22	0	2.220	2.190	2.240	2.190	2.250	2,754,000	6,089,840	2.2113	2.158	2.128	2.177	2.128	2.187	2,833,757	2.1490	-0.45%
2017-08-21	0	2.230	2.170	2.230	2.160	2.230	2,384,000	5,234,040	2.1955	2.167	2.109	2.167	2.099	2.167	2,453,042	2.1337	3.24%
2017-08-18	0	2.160	2.150	2.180	2.150	2.220	5,248,000	11,478,220	2.1872	2.099	2.089	2.119	2.089	2.158	5,399,984	2.1256	-1.82%
2017-08-17	0	2.200	2.160	2.200	2.120	2.260	4,380,000	9,560,660	2.1828	2.138	2.099	2.138	2.060	2.196	4,506,846	2.1214	1.38%
2017-08-16	0	2.170	2.120	2.170	2.120	2.250	4,190,343	9,118,003	2.1760	2.109	2.060	2.109	2.060	2.187	4,311,697	2.1147	0.00%
2017-08-15	0	2.170	2.130	2.180	2.150	2.290	3,828,000	8,507,120	2.2223	2.109	2.070	2.119	2.089	2.226	3,938,860	2.1598	-4.41%
2017-08-14	0	2.270	2.240	2.270	2.230	2.340	3,374,000	7,738,380	2.2935	2.206	2.177	2.206	2.167	2.274	3,471,712	2.2290	-1.30%
2017-08-11	0	2.300	2.300	2.310	2.260	2.380	2,986,000	6,984,080	2.3389	2.235	2.235	2.245	2.196	2.313	3,072,476	2.2731	-3.36%
2017-08-10	0	2.380	2.340	2.390	2.330	2.400	2,978,000	7,042,860	2.3650	2.313	2.274	2.323	2.264	2.332	3,064,244	2.2984	-1.24%
2017-08-09	0	2.410	2.350	2.410	2.330	2.410	3,036,000	7,140,620	2.3520	2.342	2.284	2.342	2.264	2.342	3,123,924	2.2858	1.26%
2017-08-08	0	2.380	2.340	2.380	2.350	2.430	3,264,360	7,776,842	2.3823	2.313	2.274	2.313	2.284	2.362	3,358,897	2.3153	-0.42%
2017-08-07	0	2.390	2.360	2.400	2.360	2.400	2,876,000	6,857,360	2.3843	2.323	2.294	2.332	2.294	2.332	2,959,290	2.3172	0.42%
2017-08-04	0	2.380	2.350	2.380	2.330	2.420	3,502,000	8,306,880	2.3720	2.313	2.284	2.313	2.264	2.352	3,603,419	2.3053	-0.42%
2017-08-03	0	2.390	2.350	2.400	2.330	2.410	3,316,000	7,852,200	2.3680	2.323	2.284	2.332	2.264	2.342	3,412,033	2.3013	-0.42%
2017-08-02	0	2.400	2.340	2.400	2.310	2.400	3,912,000	9,167,400	2.3434	2.332	2.274	2.332	2.245	2.332	4,025,293	2.2774	2.13%
2017-08-01	0	2.350	2.320	2.350	2.310	2.390	3,878,000	9,097,440	2.3459	2.284	2.255	2.284	2.245	2.323	3,990,308	2.2799	0.00%
2017-07-31	0	2.350	2.320	2.350	2.290	2.380	3,052,000	7,138,440	2.3389	2.284	2.255	2.284	2.226	2.313	3,140,387	2.2731	0.00%
2017-07-28	0	2.350	2.300	2.380	2.270	2.400	3,136,000	7,362,840	2.3478	2.284	2.235	2.313	2.206	2.332	3,226,820	2.2818	-2.08%
2017-07-27	0	2.400	2.340	2.400	2.330	2.410	3,794,000	8,990,100	2.3696	2.332	2.274	2.332	2.264	2.342	3,903,876	2.3029	-0.83%
2017-07-26	0	2.420	2.390	2.420	2.390	2.440	2,880,000	6,927,960	2.4055	2.352	2.323	2.352	2.323	2.371	2,963,406	2.3378	0.00%
2017-07-25	0	2.420	2.380	2.420	2.350	2.490	2,930,000	7,041,200	2.4031	2.352	2.313	2.352	2.284	2.420	3,014,854	2.3355	0.00%
2017-07-24	0	2.420	2.380	2.420	2.380	2.430	3,050,000	7,357,200	2.4122	2.352	2.313	2.352	2.313	2.362	3,138,329	2.3443	0.41%
2017-07-21	0	2.410	2.380	2.410	2.390	2.470	3,422,000	8,254,180	2.4121	2.342	2.313	2.342	2.323	2.400	3,521,102	2.3442	-0.41%
2017-07-20	0	2.420	2.380	2.420	2.380	2.440	3,026,569	7,294,608	2.4102	2.352	2.313	2.352	2.313	2.371	3,114,220	2.3424	1.26%
2017-07-19	0	2.390	2.390	2.420	2.380	2.410	2,892,000	6,921,500	2.3933	2.323	2.323	2.352	2.313	2.342	2,975,753	2.3260	0.00%
2017-07-18	0	2.390	2.350	2.390	2.360	2.400	3,041,114	7,250,086	2.3840	2.323	2.284	2.323	2.294	2.332	3,129,186	2.3169	-1.65%
2017-07-17	0	2.430	2.380	2.430	2.370	2.450	3,030,023	7,281,793	2.4032	2.362	2.313	2.362	2.303	2.381	3,117,774	2.3356	1.25%
2017-07-14	0	2.400	2.370	2.400	2.380	2.410	2,984,000	7,145,140	2.3945	2.332	2.303	2.332	2.313	2.342	3,070,418	2.3271	0.00%
2017-07-13	0	2.400	2.380	2.400	2.370	2.480	2,718,609	6,519,583	2.3981	2.332	2.313	2.332	2.303	2.410	2,797,341	2.3306	0.00%
2017-07-12	0	2.400	2.340	2.400	2.350	2.420	1,926,000	4,604,300	2.3906	2.332	2.274	2.332	2.284	2.352	1,981,778	2.3233	-0.41%
2017-07-11	0	2.410	2.390	2.410	2.380	2.440	2,030,481	4,870,702	2.3988	2.342	2.323	2.342	2.313	2.371	2,089,284	2.3313	-1.23%
2017-07-10	0	2.440	2.400	2.440	2.400	2.490	1,926,000	4,673,780	2.4267	2.371	2.332	2.371	2.332	2.420	1,981,778	2.3584	-0.41%
2017-07-07	0	2.450	2.430	2.450	2.400	2.480	2,142,305	5,197,185	2.4260	2.381	2.362	2.381	2.332	2.410	2,204,347	2.3577	0.82%
2017-07-06	0	2.430	2.380	2.430	2.390	2.430	2,318,000	5,582,520	2.4083	2.362	2.313	2.362	2.323	2.362	2,385,130	2.3406	1.25%
2017-07-05	0	2.400	2.370	2.400	2.370	2.420	2,022,000	4,832,800	2.3901	2.332	2.303	2.332	2.303	2.352	2,080,558	2.3228	0.00%
2017-07-04	0	2.400	2.370	2.400	2.350	2.440	2,020,000	4,804,960	2.3787	2.332	2.303	2.332	2.284	2.371	2,078,500	2.3117	1.27%
2017-07-03	0	2.370	2.350	2.370	2.330	2.370	1,859,818	4,361,283	2.3450	2.303	2.284	2.303	2.264	2.303	1,913,679	2.2790	1.72%
2017-06-30	0	2.330	2.300	2.330	2.280	2.330	2,092,000	4,830,040	2.3088	2.264	2.235	2.264	2.216	2.264	2,152,585	2.2438	0.43%
2017-06-29	0	2.320	2.280	2.310	2.280	2.380	3,013,000	7,007,690	2.3258	2.255	2.216	2.245	2.216	2.313	3,100,258	2.2604	-1.28%
2017-06-28	0	2.350	2.280	2.310	2.280	2.500	3,622,000	8,530,140	2.3551	2.284	2.216	2.245	2.216	2.430	3,726,894	2.2888	-3.29%
2017-06-27	0	2.430	2.400	2.800	2.190	2.510	4,116,000	9,482,100	2.3037	2.362	2.332	2.721	2.128	2.439	4,235,201	2.2389	6.58%
2017-06-26	0	2.280	2.210	2.270	2.120	2.280	2,519,522	5,477,421	2.1740	2.216	2.148	2.206	2.060	2.216	2,592,488	2.1128	5.56%
2017-06-23	0	2.160	2.140	2.150	2.130	2.230	2,246,000	4,902,060	2.1826	2.099	2.080	2.089	2.070	2.167	2,311,045	2.1211	-0.46%
2017-06-22	0	2.170	2.170	2.210	2.150	2.230	2,706,000	5,924,940	2.1896	2.109	2.109	2.148	2.089	2.167	2,784,367	2.1279	0.93%
2017-06-21	0	2.150	2.150	2.180	2.120	2.190	2,662,000	5,752,960	2.1611	2.089	2.089	2.119	2.060	2.128	2,739,092	2.1003	0.00%
2017-06-20	0	2.150	2.150	2.170	2.140	2.260	2,386,000	5,206,620	2.1822	2.089	2.089	2.109	2.080	2.196	2,455,099	2.1207	-1.38%
2017-06-19	0	2.180	2.170	2.200	2.150	2.330	2,712,000	6,020,060	2.2198	2.119	2.109	2.138	2.089	2.264	2,790,541	2.1573	-4.39%
2017-06-16	0	2.280	2.280	2.300	2.210	2.300	2,850,000	6,424,940	2.2544	2.216	2.216	2.235	2.148	2.235	2,932,537	2.1909	3.17%
2017-06-15	0	2.210	2.210	2.240	2.210	2.250	2,262,000	5,039,740	2.2280	2.148	2.148	2.177	2.148	2.187	2,327,508	2.1653	0.00%
2017-06-14	0	2.210	2.210	2.230	2.200	2.240	2,680,000	5,952,920	2.2212	2.148	2.148	2.167	2.138	2.177	2,757,614	2.1587	0.45%
2017-06-13	0	2.200	2.200	2.220	2.180	2.240	2,286,000	5,053,580	2.2107	2.138	2.138	2.158	2.119	2.177	2,352,203	2.1484	0.46%
2017-06-12	0	2.190	2.190	2.210	2.180	2.220	2,172,000	4,785,540	2.2033	2.128	2.128	2.148	2.119	2.158	2,234,902	2.1413	-0.90%
2017-06-09	0	2.210	2.190	2.210	2.170	2.280	2,898,000	6,407,940	2.2112	2.148	2.128	2.148	2.109	2.216	2,981,927	2.1489	0.91%
2017-06-08	0	2.190	2.190	2.200	2.170	2.280	2,494,000	5,478,560	2.1967	2.128	2.128	2.138	2.109	2.216	2,566,227	2.1349	0.46%
2017-06-07	0	2.180	2.160	2.180	2.150	2.210	2,946,000	6,395,240	2.1708	2.119	2.099	2.119	2.089	2.148	3,031,317	2.1097	1.40%
2017-06-06	0	2.150	2.150	2.170	2.120	2.210	3,046,000	6,590,440	2.1636	2.089	2.089	2.109	2.060	2.148	3,134,213	2.1027	0.94%
2017-06-05	0	2.130	2.100	2.130	2.060	2.140	2,638,000	5,547,380	2.1029	2.070	2.041	2.070	2.002	2.080	2,714,397	2.0437	1.91%
2017-06-02	0	2.090	2.080	2.100	2.060	2.170	2,697,609	5,688,898	2.1089	2.031	2.021	2.041	2.002	2.109	2,775,733	2.0495	-2.34%
2017-06-01	0	2.140	2.110	2.140	2.100	2.190	2,280,000	4,865,560	2.1340	2.080	2.051	2.080	2.041	2.128	2,346,030	2.0740	-0.47%
2017-05-31	0	2.150	2.140	2.150	2.120	2.210	2,656,000	5,749,620	2.1648	2.089	2.080	2.089	2.060	2.148	2,732,919	2.1038	-2.27%
2017-05-29	0	2.200	2.180	2.200	2.140	2.210	2,570,000	5,575,900	2.1696	2.138	2.119	2.138	2.080	2.148	2,644,428	2.1085	0.92%
2017-05-26	0	2.180	2.170	2.180	2.160	2.230	2,948,000	6,486,420	2.2003	2.119	2.109	2.119	2.099	2.167	3,033,375	2.1384	-0.46%
2017-05-25	0	2.190	2.170	2.190	2.180	2.270	2,729,406	6,030,319	2.2094	2.128	2.109	2.128	2.119	2.206	2,808,451	2.1472	-1.35%
2017-05-24	0	2.220	2.190	2.240	2.170	2.250	2,674,000	5,900,480	2.2066	2.158	2.128	2.177	2.109	2.187	2,751,440	2.1445	-0.45%
2017-05-23	0	2.230	2.210	2.240	2.200	2.290	3,142,000	7,006,900	2.2301	2.167	2.148	2.177	2.138	2.226	3,232,993	2.1673	0.00%
2017-05-22	0	2.230	2.180	2.230	2.150	2.260	3,186,000	7,075,220	2.2207	2.167	2.119	2.167	2.089	2.196	3,278,268	2.1582	2.29%
2017-05-19	0	2.180	2.180	2.190	2.130	2.280	3,328,000	7,341,540	2.2060	2.119	2.119	2.128	2.070	2.216	3,424,380	2.1439	-2.68%
2017-05-18	0	2.240	2.220	2.250	2.180	2.300	4,382,000	9,800,320	2.2365	2.177	2.158	2.187	2.119	2.235	4,508,904	2.1735	-0.88%
2017-05-17	0	2.260	2.250	2.270	2.240	2.310	3,442,440	7,817,330	2.2709	2.196	2.187	2.206	2.177	2.245	3,542,134	2.2070	-0.88%
2017-05-16	0	2.280	2.270	2.280	2.240	2.330	5,444,000	12,410,420	2.2797	2.216	2.206	2.216	2.177	2.264	5,601,660	2.2155	-0.87%
2017-05-15	0	2.300	2.280	2.300	2.160	2.300	3,160,000	7,054,460	2.2324	2.235	2.216	2.235	2.099	2.235	3,251,515	2.1696	3.60%
2017-05-12	0	2.220	2.220	2.240	2.130	2.270	3,510,000	7,784,840	2.2179	2.158	2.158	2.177	2.070	2.206	3,611,651	2.1555	-1.33%
2017-05-11	0	2.250	2.230	2.250	2.180	2.310	2,888,000	6,443,600	2.2312	2.187	2.167	2.187	2.119	2.245	2,971,638	2.1684	1.35%
2017-05-10	0	2.250	2.230	2.250	2.230	2.330	2,671,624	6,134,490	2.2962	2.158	2.138	2.158	2.138	2.234	2,786,144	2.2018	-0.44%
2017-05-09	0	2.260	2.260	2.300	2.260	2.420	2,270,000	5,329,540	2.3478	2.167	2.167	2.205	2.167	2.321	2,367,304	2.2513	-5.04%
2017-05-08	0	2.380	2.360	2.410	2.320	2.400	4,900,000	11,569,240	2.3611	2.282	2.263	2.311	2.225	2.301	5,110,040	2.2640	2.15%
2017-05-05	0	2.330	2.330	2.350	2.330	2.460	2,330,000	5,568,240	2.3898	2.234	2.234	2.253	2.234	2.359	2,429,876	2.2916	-2.51%
2017-05-04	0	2.390	2.390	2.410	2.320	2.410	2,489,000	5,908,900	2.3740	2.292	2.292	2.311	2.225	2.311	2,595,692	2.2764	2.14%
2017-05-02	0	2.340	2.340	2.370	2.270	2.360	2,220,000	5,163,180	2.3258	2.244	2.244	2.273	2.177	2.263	2,315,161	2.2302	0.86%
2017-04-28	0	2.320	2.300	2.320	2.270	2.370	2,798,000	6,480,620	2.3162	2.225	2.205	2.225	2.177	2.273	2,917,937	2.2210	1.31%
2017-04-27	0	2.290	2.260	2.320	2.190	2.380	2,814,000	6,312,080	2.2431	2.196	2.167	2.225	2.100	2.282	2,934,623	2.1509	-0.87%
2017-04-26	0	2.310	2.270	2.320	2.190	2.310	2,966,000	6,734,680	2.2706	2.215	2.177	2.225	2.100	2.215	3,093,138	2.1773	3.59%
2017-04-25	0	2.230	2.230	2.270	2.160	2.260	2,346,000	5,186,560	2.2108	2.138	2.138	2.177	2.071	2.167	2,446,562	2.1199	3.24%
2017-04-24	0	2.160	2.160	2.220	2.120	2.220	2,070,000	4,492,640	2.1704	2.071	2.071	2.129	2.033	2.129	2,158,731	2.0811	0.00%
2017-04-21	0	2.160	2.160	2.190	2.120	2.200	2,938,000	6,392,380	2.1758	2.071	2.071	2.100	2.033	2.110	3,063,938	2.0863	0.00%
2017-04-20	0	2.160	2.140	2.170	2.100	2.200	3,854,778	8,314,833	2.1570	2.071	2.052	2.081	2.014	2.110	4,020,014	2.0684	-0.92%
2017-04-19	0	2.180	2.180	2.190	2.060	2.180	2,396,000	5,066,460	2.1145	2.090	2.090	2.100	1.975	2.090	2,498,705	2.0276	1.87%
2017-04-18	0	2.140	2.130	2.140	2.130	2.170	2,588,000	5,559,340	2.1481	2.052	2.042	2.052	2.042	2.081	2,698,935	2.0598	0.47%
2017-04-13	0	2.130	2.120	2.140	2.110	2.190	2,624,000	5,620,380	2.1419	2.042	2.033	2.052	2.023	2.100	2,736,478	2.0539	-1.84%
2017-04-12	0	2.170	2.120	2.170	2.060	2.170	2,202,000	4,707,440	2.1378	2.081	2.033	2.081	1.975	2.081	2,296,389	2.0499	2.84%
2017-04-11	0	2.110	2.100	2.130	2.060	2.140	2,462,000	5,196,260	2.1106	2.023	2.014	2.042	1.975	2.052	2,567,534	2.0238	1.44%
2017-04-10	0	2.080	2.080	2.090	2.020	2.110	3,366,000	7,028,060	2.0880	1.995	1.995	2.004	1.937	2.023	3,510,284	2.0021	0.00%
2017-04-07	0	2.080	2.080	2.100	2.050	2.120	2,482,000	5,154,540	2.0768	1.995	1.995	2.014	1.966	2.033	2,588,392	1.9914	0.00%
2017-04-06	0	2.080	2.080	2.100	2.050	2.130	2,807,826	5,859,018	2.0867	1.995	1.995	2.014	1.966	2.042	2,928,184	2.0009	-0.95%
2017-04-05	0	2.100	2.100	2.120	2.030	2.160	3,016,000	6,295,320	2.0873	2.014	2.014	2.033	1.947	2.071	3,145,282	2.0015	2.44%
2017-04-03	0	2.050	2.040	2.050	2.000	2.080	3,868,000	7,909,880	2.0450	1.966	1.956	1.966	1.918	1.995	4,033,803	1.9609	1.99%
2017-03-31	0	2.010	2.010	2.050	2.000	2.140	3,026,000	6,309,720	2.0852	1.927	1.927	1.966	1.918	2.052	3,155,710	1.9995	-4.29%
2017-03-30	0	2.100	2.100	2.120	2.100	2.200	2,252,000	4,862,180	2.1590	2.014	2.014	2.033	2.014	2.110	2,348,533	2.0703	-4.11%
2017-03-29	0	2.190	2.150	2.200	2.190	2.280	2,878,000	6,397,740	2.2230	2.100	2.062	2.110	2.100	2.186	3,001,366	2.1316	0.00%
2017-03-28	0	2.190	2.170	2.250	2.110	2.200	2,414,000	5,191,540	2.1506	2.100	2.081	2.158	2.023	2.110	2,517,477	2.0622	1.86%
2017-03-27	0	2.150	2.130	2.160	2.080	2.150	2,468,000	5,236,940	2.1219	2.062	2.042	2.071	1.995	2.062	2,573,791	2.0347	-0.46%
2017-03-24	0	2.160	2.130	2.170	1.980	2.310	3,674,000	7,710,220	2.0986	2.071	2.042	2.081	1.899	2.215	3,831,487	2.0123	-5.26%
2017-03-23	0	2.280	2.260	2.290	2.250	2.300	2,455,604	5,584,576	2.2742	2.186	2.167	2.196	2.158	2.205	2,560,864	2.1807	-0.87%
2017-03-22	0	2.300	2.290	2.300	2.280	2.410	2,984,000	6,950,700	2.3293	2.205	2.196	2.205	2.186	2.311	3,111,910	2.2336	-2.54%
2017-03-21	0	2.360	2.340	2.400	2.360	2.550	2,002,000	4,882,540	2.4388	2.263	2.244	2.301	2.263	2.445	2,087,816	2.3386	-4.84%
2017-03-20	0	2.480	2.420	2.490	2.300	2.500	2,640,000	6,422,660	2.4328	2.378	2.321	2.388	2.205	2.397	2,753,164	2.3328	7.83%
2017-03-17	0	2.300	2.310	2.320	2.300	2.360	2,902,000	6,726,960	2.3180	2.205	2.215	2.225	2.205	2.263	3,026,395	2.2228	-0.43%
2017-03-16	0	2.310	2.300	2.350	2.290	2.340	2,208,000	5,087,960	2.3043	2.215	2.205	2.253	2.196	2.244	2,302,646	2.2096	-1.28%
2017-03-15	0	2.340	2.340	2.360	2.290	2.370	1,943,322	4,545,834	2.3392	2.244	2.244	2.263	2.196	2.273	2,026,623	2.2431	0.43%
2017-03-14	0	2.330	2.310	2.330	2.270	2.350	1,924,000	4,446,560	2.3111	2.234	2.215	2.234	2.177	2.253	2,006,473	2.2161	3.10%
2017-03-13	0	2.260	2.260	2.290	2.240	2.300	860,000	1,952,980	2.2709	2.167	2.167	2.196	2.148	2.205	896,864	2.1776	-0.44%
2017-03-10	0	2.270	2.270	2.400	2.230	2.280	718,014	1,630,391	2.2707	2.177	2.177	2.301	2.138	2.186	748,792	2.1774	0.00%
2017-03-09	0	2.270	2.270	2.310	2.260	2.320	800,770	1,842,632	2.3011	2.177	2.177	2.215	2.167	2.225	835,095	2.2065	-1.30%
2017-03-08	0	2.300	2.290	2.340	2.300	2.390	896,000	2,115,300	2.3608	2.205	2.196	2.244	2.205	2.292	934,407	2.2638	-2.95%
2017-03-07	0	2.370	2.360	2.370	2.310	2.400	736,000	1,737,640	2.3609	2.273	2.263	2.273	2.215	2.301	767,549	2.2639	0.85%
2017-03-06	0	2.350	2.290	2.350	2.240	2.400	894,000	2,084,640	2.3318	2.253	2.196	2.253	2.148	2.301	932,322	2.2360	3.07%
2017-03-03	0	2.280	2.240	2.280	2.230	2.320	976,000	2,215,400	2.2699	2.186	2.148	2.186	2.138	2.225	1,017,836	2.1766	0.44%
2017-03-02	0	2.270	2.250	2.280	2.260	2.350	734,000	1,666,980	2.2711	2.177	2.158	2.186	2.167	2.253	765,463	2.1777	0.44%
2017-03-01	0	2.260	2.260	2.300	2.260	2.350	865,051	1,970,193	2.2775	2.167	2.167	2.205	2.167	2.253	902,132	2.1839	-1.31%
2017-02-28	0	2.290	2.250	2.290	2.260	2.310	1,102,210	2,515,746	2.2825	2.196	2.158	2.196	2.167	2.215	1,149,456	2.1886	0.00%
2017-02-27	0	2.290	2.270	2.290	2.200	2.290	726,000	1,651,120	2.2743	2.196	2.177	2.196	2.110	2.196	757,120	2.1808	1.33%
2017-02-24	0	2.260	2.260	2.300	2.260	2.370	808,000	1,839,600	2.2767	2.167	2.167	2.205	2.167	2.273	842,635	2.1832	-0.88%
2017-02-23	0	2.280	2.280	2.300	2.260	2.350	764,000	1,743,400	2.2819	2.186	2.186	2.205	2.167	2.253	796,749	2.1881	0.00%
2017-02-22	0	2.280	2.270	2.320	2.240	2.350	868,128	1,979,801	2.2805	2.186	2.177	2.225	2.148	2.253	905,341	2.1868	0.44%
2017-02-21	0	2.270	2.240	2.290	2.250	2.390	1,048,000	2,433,960	2.3225	2.177	2.148	2.196	2.158	2.292	1,092,923	2.2270	-0.44%
2017-02-20	0	2.280	2.280	2.300	2.160	2.340	1,528,000	3,478,340	2.2764	2.186	2.186	2.205	2.071	2.244	1,593,498	2.1828	6.54%
2017-02-17	0	2.140	2.120	2.160	2.000	2.230	1,734,000	3,691,360	2.1288	2.052	2.033	2.071	1.918	2.138	1,808,328	2.0413	-2.28%
2017-02-16	0	2.190	2.180	2.190	1.950	2.310	1,562,000	3,329,220	2.1314	2.100	2.090	2.100	1.870	2.215	1,628,955	2.0438	9.50%
2017-02-15	0	2.000	1.990	2.000	1.930	2.020	946,000	1,870,520	1.9773	1.918	1.908	1.918	1.851	1.937	986,551	1.8960	2.56%
2017-02-14	0	1.950	1.950	1.970	1.910	1.980	842,000	1,642,420	1.9506	1.870	1.870	1.889	1.831	1.899	878,093	1.8704	1.04%
2017-02-13	0	1.930	1.920	1.930	1.880	1.960	890,000	1,708,760	1.9200	1.851	1.841	1.851	1.803	1.879	928,150	1.8410	-0.52%
2017-02-10	0	1.940	1.940	2.000	1.900	2.010	430,000	835,180	1.9423	1.860	1.860	1.918	1.822	1.927	448,432	1.8624	-2.51%
2017-02-09	0	1.990	1.990	2.050	1.960	2.020	116,000	231,580	1.9964	1.908	1.908	1.966	1.879	1.937	120,972	1.9143	0.51%
2017-02-08	0	1.980	1.980	2.000	1.920	1.980	48,000	94,920	1.9775	1.899	1.899	1.918	1.841	1.899	50,058	1.8962	2.06%
2017-02-07	0	1.940	1.940	1.980	1.930	1.980	44,433	86,727	1.9519	1.860	1.860	1.899	1.851	1.899	46,338	1.8716	-2.51%
2017-02-06	0	1.990	1.990	2.000	1.950	2.000	98,000	194,440	1.9841	1.908	1.908	1.918	1.870	1.918	102,201	1.9025	-2.45%
2017-02-03	0	2.040	2.040	2.050	1.970	2.040	20,000	40,600	2.0300	1.956	1.956	1.966	1.889	1.956	20,857	1.9466	1.49%
2017-02-02	0	2.010	2.010	2.070	2.000	2.040	58,000	118,000	2.0345	1.927	1.927	1.985	1.918	1.956	60,486	1.9509	0.00%
2017-02-01	0	2.010	2.000	2.040	2.000	2.050	156,000	316,080	2.0262	1.927	1.918	1.956	1.918	1.966	162,687	1.9429	-2.43%
2017-01-27	0	2.060	2.060	2.090	2.050	2.070	26,000	53,720	2.0662	1.975	1.975	2.004	1.966	1.985	27,114	1.9812	-2.37%
2017-01-26	0	2.110	2.080	2.110	1.980	2.150	650,000	1,339,340	2.0605	2.023	1.995	2.023	1.899	2.062	677,862	1.9758	1.44%
2017-01-25	0	2.080	2.080	2.190	2.000	2.000	2,000	4,000	2.0000	1.995	1.995	2.100	1.918	1.918	2,086	1.9178	0.97%
2017-01-24	0	2.060	2.060	2.150	2.000	2.180	150,000	320,920	2.1395	1.975	1.975	2.062	1.918	2.090	156,430	2.0515	-1.90%
2017-01-23	0	2.100	2.100	2.180	2.020	2.020	2,000	4,040	2.0200	2.014	2.014	2.090	1.937	1.937	2,086	1.9370	-0.94%
2017-01-20	0	2.120	2.000	2.120	1.880	2.140	102,000	212,680	2.0851	2.033	1.918	2.033	1.803	2.052	106,372	1.9994	10.42%
2017-01-19	0	1.920	1.920	1.930	1.920	2.000	204,000	402,340	1.9723	1.841	1.841	1.851	1.841	1.918	212,745	1.8912	-3.52%
2017-01-18	0	1.990	1.990	2.030	1.970	2.110	464,000	957,860	2.0644	1.908	1.908	1.947	1.889	2.023	483,889	1.9795	-3.86%
2017-01-17	0	2.070	2.070	2.090	2.030	2.120	336,000	697,700	2.0765	1.985	1.985	2.004	1.947	2.033	350,403	1.9911	-6.33%
2017-01-16	0	2.210	2.150	2.230	2.180	2.280	280,005	630,251	2.2509	2.119	2.062	2.138	2.090	2.186	292,007	2.1583	-2.21%
2017-01-13	0	2.260	2.260	2.380	2.220	2.280	34,000	76,580	2.2524	2.167	2.167	2.282	2.129	2.186	35,457	2.1598	-1.74%
2017-01-12	0	2.300	2.290	2.320	2.290	2.300	12,000	27,580	2.2983	2.205	2.196	2.225	2.196	2.205	12,514	2.2039	-2.54%
2017-01-11	0	2.360	2.270	2.410	2.300	2.400	195,617	454,662	2.3242	2.263	2.177	2.311	2.205	2.301	204,002	2.2287	-1.67%
2017-01-10	0	2.400	2.350	2.360	2.360	2.650	26,000	62,040	2.3862	2.301	2.253	2.263	2.263	2.541	27,114	2.2881	-3.23%
2017-01-09	0	2.480	2.340	2.480	2.600	2.600	2,000	5,200	2.6000	2.378	2.244	2.378	2.493	2.493	2,086	2.4931	3.33%
2017-01-06	0	2.400	2.360	2.400	2.370	2.490	8,185	19,792	2.4181	2.301	2.263	2.301	2.273	2.388	8,536	2.3187	-2.04%
2017-01-05	0	2.450	2.350	2.450	2.280	2.540	86,000	210,620	2.4491	2.349	2.253	2.349	2.186	2.436	89,686	2.3484	4.70%
2017-01-04	0	2.340	2.320	2.350	2.300	2.350	50,000	116,060	2.3212	2.244	2.225	2.253	2.205	2.253	52,143	2.2258	-1.68%
2017-01-03	0	2.380	2.320	2.380	2.330	2.600	20,000	47,480	2.3740	2.282	2.225	2.282	2.234	2.493	20,857	2.2764	-1.65%
2016-12-30	0	2.420	2.330	2.420	2.300	2.450	87,307	205,113	2.3493	2.321	2.234	2.321	2.205	2.349	91,049	2.2528	1.26%
2016-12-29	0	2.390	2.300	2.430	2.300	2.430	162,000	376,440	2.3237	2.292	2.205	2.330	2.205	2.330	168,944	2.2282	-2.45%
2016-12-28	0	2.450	2.390	2.450	2.600	2.600	2,000	5,200	2.6000	2.349	2.292	2.349	2.493	2.493	2,086	2.4931	3.38%
2016-12-23	0	2.370	2.340	2.370	2.340	2.470	6,000	14,360	2.3933	2.273	2.244	2.273	2.244	2.368	6,257	2.2950	-1.66%
2016-12-22	0	2.410	2.320	2.350	2.380	2.560	42,000	100,980	2.4043	2.311	2.225	2.253	2.282	2.455	43,800	2.3055	-2.43%
2016-12-21	0	2.470	2.440	2.470	2.380	2.510	47,217	115,500	2.4462	2.368	2.340	2.368	2.282	2.407	49,241	2.3456	-0.40%
2016-12-20	0	2.480	2.350	2.500	2.450	2.550	32,000	78,840	2.4638	2.378	2.253	2.397	2.349	2.445	33,372	2.3625	-3.88%
2016-12-19	0	2.580	2.450	2.580	2.670	2.670	2,003	5,347	2.6695	2.474	2.349	2.474	2.560	2.560	2,089	2.5598	3.20%
2016-12-16	0	2.500	2.450	2.500	2.450	2.550	20,000	49,940	2.4970	2.397	2.349	2.397	2.349	2.445	20,857	2.3944	2.04%
2016-12-15	0	2.450	2.450	2.470	2.450	2.620	128,132	318,832	2.4883	2.349	2.349	2.368	2.349	2.512	133,624	2.3860	-5.41%
2016-12-14	0	2.590	2.550	2.590	2.540	2.670	58,000	151,300	2.6086	2.484	2.445	2.484	2.436	2.560	60,486	2.5014	-1.15%
2016-12-13	0	2.620	2.540	2.620	2.540	2.620	4,000	10,320	2.5800	2.512	2.436	2.512	2.436	2.512	4,171	2.4740	-0.38%
2016-12-12	0	2.630	2.520	2.630	2.590	2.800	20,000	54,780	2.7390	2.522	2.416	2.522	2.484	2.685	20,857	2.6264	1.94%
2016-12-09	0	2.580	2.520	2.570	2.480	2.590	148,225	377,835	2.5491	2.474	2.416	2.464	2.378	2.484	154,579	2.4443	1.18%
2016-12-08	0	2.550	2.500	2.520	2.480	2.580	66,000	167,140	2.5324	2.445	2.397	2.416	2.378	2.474	68,829	2.4283	-1.54%
2016-12-07	0	2.590	2.520	2.590	2.520	2.640	46,000	117,700	2.5587	2.484	2.416	2.484	2.416	2.531	47,972	2.4535	0.39%
2016-12-06	0	2.580	2.540	2.590	2.560	2.660	23,217	59,926	2.5811	2.474	2.436	2.484	2.455	2.551	24,212	2.4750	-1.15%
2016-12-05	0	2.610	2.570	2.640	2.520	2.660	88,000	228,240	2.5936	2.503	2.464	2.531	2.416	2.551	91,772	2.4870	0.00%
2016-12-02	0	2.610	2.520	2.610	2.510	2.670	38,202	97,487	2.5519	2.503	2.416	2.503	2.407	2.560	39,840	2.4470	0.77%
2016-12-01	0	2.590	2.510	2.590	2.440	2.600	208,000	521,000	2.5048	2.484	2.407	2.484	2.340	2.493	216,916	2.4019	1.57%
2016-11-30	0	2.550	2.510	2.550	2.480	2.600	36,000	91,420	2.5394	2.445	2.407	2.445	2.378	2.493	37,543	2.4351	0.39%
2016-11-29	0	2.540	2.480	2.540	2.490	2.650	94,000	240,000	2.5532	2.436	2.378	2.436	2.388	2.541	98,029	2.4482	-0.39%
2016-11-28	0	2.550	2.550	2.680	2.540	2.540	6,185	15,706	2.5394	2.445	2.445	2.570	2.436	2.436	6,450	2.4350	0.39%
2016-11-25	0	2.540	2.510	2.590	2.510	2.540	38,117	96,388	2.5287	2.436	2.407	2.484	2.407	2.436	39,751	2.4248	0.00%
2016-11-24	0	2.540	2.540	2.600	-	-	0	0	-	2.436	2.436	2.493	-	-	0	-	0.40%
2016-11-23	0	2.530	2.530	2.570	2.490	2.680	90,000	229,920	2.5547	2.426	2.426	2.464	2.388	2.570	93,858	2.4497	-0.78%
2016-11-22	0	2.550	2.520	2.570	2.490	2.570	64,000	164,120	2.5644	2.445	2.416	2.464	2.388	2.464	66,743	2.4590	-1.92%
2016-11-21	0	2.600	2.580	2.610	2.580	2.600	28,000	72,640	2.5943	2.493	2.474	2.503	2.474	2.493	29,200	2.4877	-2.62%
2016-11-18	0	2.670	2.580	2.670	2.550	2.680	26,000	67,660	2.6023	2.560	2.474	2.560	2.445	2.570	27,114	2.4953	1.91%
2016-11-17	0	2.620	2.580	2.650	2.540	2.620	56,000	145,280	2.5943	2.512	2.474	2.541	2.436	2.512	58,400	2.4877	0.00%
2016-11-16	0	2.620	2.610	2.630	2.610	2.690	62,000	162,900	2.6274	2.512	2.503	2.522	2.503	2.579	64,658	2.5194	-0.76%
2016-11-15	0	2.640	2.600	2.630	2.530	2.720	558,000	1,471,460	2.6370	2.531	2.493	2.522	2.426	2.608	581,919	2.5286	-1.49%
2016-11-14	0	2.680	2.590	2.680	2.560	2.720	68,000	180,140	2.6491	2.570	2.484	2.570	2.455	2.608	70,915	2.5402	-0.37%
2016-11-11	0	2.690	2.600	2.690	2.660	2.690	14,000	37,400	2.6714	2.579	2.493	2.579	2.551	2.579	14,600	2.5616	-0.37%
2016-11-10	0	2.700	2.670	2.700	2.660	2.780	579,800	1,566,616	2.7020	2.589	2.560	2.589	2.551	2.666	604,653	2.5909	-3.91%
2016-11-09	0	2.810	2.740	2.810	2.630	2.900	58,200	158,380	2.7213	2.694	2.627	2.694	2.522	2.781	60,695	2.6095	-0.71%
2016-11-08	0	2.830	2.750	2.830	2.740	3.150	316,000	922,540	2.9194	2.714	2.637	2.714	2.627	3.021	329,545	2.7994	4.04%
2016-11-07	0	2.720	2.720	2.730	2.680	2.730	229,022	623,819	2.7238	2.608	2.608	2.618	2.570	2.618	238,839	2.6119	1.12%
2016-11-04	0	2.690	2.690	2.730	2.680	2.750	474,000	1,287,260	2.7157	2.579	2.579	2.618	2.570	2.637	494,318	2.6041	-1.10%
2016-11-03	0	2.720	2.720	2.740	2.690	2.740	236,000	640,860	2.7155	2.608	2.608	2.627	2.579	2.627	246,116	2.6039	-2.16%
2016-11-02	0	2.780	2.710	2.780	2.670	2.790	1,012,518	2,782,823	2.7484	2.666	2.599	2.666	2.560	2.675	1,055,920	2.6354	1.09%
2016-11-01	0	2.750	2.690	2.750	2.710	2.780	153,990	425,633	2.7640	2.637	2.579	2.637	2.599	2.666	160,591	2.6504	-0.72%
2016-10-31	0	2.770	2.660	2.770	2.770	2.770	2,000	5,540	2.7700	2.656	2.551	2.656	2.656	2.656	2,086	2.6561	1.09%
2016-10-28	0	2.740	2.680	2.740	2.700	2.770	92,000	248,420	2.7002	2.627	2.570	2.627	2.589	2.656	95,944	2.5892	-0.72%
2016-10-27	0	2.760	2.700	2.760	2.710	2.830	16,000	43,880	2.7425	2.647	2.589	2.647	2.599	2.714	16,686	2.6298	-0.72%
2016-10-26	0	2.780	2.700	2.780	2.670	2.800	120,000	325,120	2.7093	2.666	2.589	2.666	2.560	2.685	125,144	2.5980	0.36%
2016-10-25	0	2.770	2.660	2.770	2.700	2.780	4,000	10,960	2.7400	2.656	2.551	2.656	2.589	2.666	4,171	2.6274	3.36%
2016-10-24	0	2.680	2.670	2.790	2.680	2.740	292,000	797,160	2.7300	2.570	2.560	2.675	2.570	2.627	304,517	2.6178	-1.47%
2016-10-20	0	2.720	2.690	2.720	2.690	2.740	110,000	297,400	2.7036	2.608	2.579	2.608	2.579	2.627	114,715	2.5925	-2.51%
2016-10-19	0	2.790	2.710	2.790	2.790	2.800	4,108	11,469	2.7919	2.675	2.599	2.675	2.675	2.685	4,284	2.6771	0.00%
2016-10-18	0	2.790	2.670	2.790	2.690	2.800	16,000	43,260	2.7038	2.675	2.560	2.675	2.579	2.685	16,686	2.5926	2.20%
2016-10-17	0	2.730	2.730	2.830	2.670	2.740	58,000	158,380	2.7307	2.618	2.618	2.714	2.560	2.627	60,486	2.6184	1.87%
2016-10-14	0	2.680	2.650	2.710	2.660	2.720	36,532	98,685	2.7013	2.570	2.541	2.599	2.551	2.608	38,098	2.5903	-3.25%
2016-10-13	0	2.770	2.690	2.780	2.680	2.770	46,000	125,620	2.7309	2.656	2.579	2.666	2.570	2.656	47,972	2.6186	-0.36%
2016-10-12	0	2.780	2.650	2.780	2.670	2.790	4,000	10,920	2.7300	2.666	2.541	2.666	2.560	2.675	4,171	2.6178	2.21%
2016-10-11	0	2.720	2.660	2.790	2.640	2.740	48,000	130,460	2.7179	2.608	2.551	2.675	2.531	2.627	50,058	2.6062	0.74%
2016-10-07	0	2.700	2.640	2.740	2.700	2.850	34,000	93,000	2.7353	2.589	2.531	2.627	2.589	2.733	35,457	2.6229	-1.10%
2016-10-06	0	2.730	2.700	2.740	2.680	2.780	86,000	234,160	2.7228	2.618	2.589	2.627	2.570	2.666	89,686	2.6109	-2.15%
2016-10-05	0	2.790	2.730	2.790	2.750	2.810	50,000	138,300	2.7660	2.675	2.618	2.675	2.637	2.694	52,143	2.6523	0.72%
2016-10-04	0	2.770	2.730	2.770	2.710	2.770	246,000	670,520	2.7257	2.656	2.618	2.656	2.599	2.656	256,545	2.6137	-1.42%
2016-10-03	0	2.810	2.750	2.810	2.800	2.840	36,000	100,940	2.8039	2.694	2.637	2.694	2.685	2.723	37,543	2.6886	-1.06%
2016-09-30	0	2.840	2.760	2.840	2.760	2.850	114,846	322,101	2.8046	2.723	2.647	2.723	2.647	2.733	119,769	2.6894	-0.35%
2016-09-29	0	2.850	2.810	2.860	2.800	2.850	72,000	203,560	2.8272	2.733	2.694	2.742	2.685	2.733	75,086	2.7110	0.35%
2016-09-28	0	2.840	2.800	2.840	2.800	2.860	74,000	208,240	2.8141	2.723	2.685	2.723	2.685	2.742	77,172	2.6984	-0.35%
2016-09-27	0	2.850	2.820	2.850	2.810	2.970	182,000	520,960	2.8624	2.733	2.704	2.733	2.694	2.848	189,801	2.7448	1.42%
2016-09-26	0	2.810	2.800	2.870	2.770	2.970	104,212	298,292	2.8624	2.694	2.685	2.752	2.656	2.848	108,679	2.7447	0.00%
2016-09-23	0	2.810	2.810	2.870	2.800	2.900	1,194,000	3,418,660	2.8632	2.694	2.694	2.752	2.685	2.781	1,245,181	2.7455	-1.40%
2016-09-22	0	2.850	2.800	2.850	2.800	2.980	576,000	1,675,200	2.9083	2.733	2.685	2.733	2.685	2.858	600,690	2.7888	-2.40%
2016-09-21	0	2.920	2.900	2.920	2.840	2.960	574,535	1,671,611	2.9095	2.800	2.781	2.800	2.723	2.838	599,163	2.7899	2.46%
2016-09-20	0	2.850	2.840	2.850	2.720	2.900	902,333	2,572,156	2.8506	2.733	2.723	2.733	2.608	2.781	941,012	2.7334	5.17%
2016-09-19	0	2.710	2.710	2.760	2.410	2.760	1,128,000	2,942,660	2.6087	2.599	2.599	2.647	2.311	2.647	1,176,352	2.5015	7.11%
2016-09-15	0	2.530	2.460	2.570	2.450	2.530	80,000	198,220	2.4778	2.426	2.359	2.464	2.349	2.426	83,429	2.3759	1.20%
2016-09-14	0	2.500	2.500	2.530	2.500	2.620	120,000	303,660	2.5305	2.397	2.397	2.426	2.397	2.512	125,144	2.4265	-3.85%
2016-09-13	0	2.600	2.600	2.650	2.520	2.710	320,000	836,220	2.6132	2.493	2.493	2.541	2.416	2.599	333,717	2.5058	-1.52%
2016-09-12	0	2.640	2.550	2.640	2.600	2.680	50,000	131,300	2.6260	2.531	2.445	2.531	2.493	2.570	52,143	2.5181	-2.58%
2016-09-09	0	2.710	2.670	2.710	2.620	2.740	427,522	1,144,878	2.6779	2.599	2.560	2.599	2.512	2.627	445,848	2.5679	0.37%
2016-09-08	0	2.700	2.670	2.700	2.700	2.750	280,000	760,280	2.7153	2.589	2.560	2.589	2.589	2.637	292,002	2.6037	-1.82%
2016-09-07	0	2.750	2.730	2.770	2.710	2.820	410,725	1,133,188	2.7590	2.637	2.618	2.656	2.599	2.704	428,331	2.6456	-2.48%
2016-09-06	0	2.820	2.770	2.820	2.800	2.830	72,000	201,980	2.8053	2.704	2.656	2.704	2.685	2.714	75,086	2.6900	-0.70%
2016-09-05	0	2.840	2.810	2.840	2.800	2.860	202,000	568,660	2.8151	2.723	2.694	2.723	2.685	2.742	210,659	2.6994	0.00%
2016-09-02	0	2.840	2.830	2.840	2.830	2.870	92,000	261,180	2.8389	2.723	2.714	2.723	2.714	2.752	95,944	2.7222	-0.35%
2016-09-01	0	2.850	2.830	2.850	2.800	2.850	410,000	1,160,240	2.8299	2.733	2.714	2.733	2.685	2.733	427,575	2.7135	0.71%
2016-08-31	0	2.830	2.820	2.850	2.820	2.930	319,099	909,837	2.8513	2.714	2.704	2.733	2.704	2.810	332,777	2.7341	-2.08%
2016-08-30	0	2.890	2.850	2.890	2.840	2.930	818,000	2,345,520	2.8674	2.771	2.733	2.771	2.723	2.810	853,064	2.7495	0.00%
2016-08-29	0	2.890	2.850	2.890	2.850	2.950	152,000	439,660	2.8925	2.771	2.733	2.771	2.733	2.829	158,516	2.7736	0.00%
2016-08-26	0	2.890	2.850	2.890	2.800	2.930	912,111	2,604,484	2.8554	2.771	2.733	2.771	2.685	2.810	951,209	2.7381	0.00%
2016-08-25	0	2.890	2.830	2.890	2.800	2.940	2,493,778	7,124,640	2.8570	2.771	2.714	2.771	2.685	2.819	2,600,674	2.7395	0.00%
2016-08-24	0	2.890	2.900	2.910	2.800	2.950	1,830,000	5,222,200	2.8537	2.771	2.781	2.790	2.685	2.829	1,908,443	2.7364	1.40%
2016-08-23	0	2.850	2.810	2.900	2.800	2.900	1,904,399	5,436,537	2.8547	2.733	2.694	2.781	2.685	2.781	1,986,032	2.7374	0.35%
2016-08-22	0	2.840	2.840	2.860	2.800	2.990	2,921,137	8,326,443	2.8504	2.723	2.723	2.742	2.685	2.867	3,046,352	2.7333	-1.05%
2016-08-19	0	2.870	2.810	2.880	2.790	2.880	1,239,046	3,531,008	2.8498	2.752	2.694	2.762	2.675	2.762	1,292,158	2.7326	0.70%
2016-08-18	0	2.850	2.750	2.850	2.780	2.850	1,018,000	2,852,940	2.8025	2.733	2.637	2.733	2.666	2.733	1,061,637	2.6873	2.15%
2016-08-17	0	2.790	2.750	2.800	2.730	2.850	1,812,585	5,034,916	2.7778	2.675	2.637	2.685	2.618	2.733	1,890,282	2.6636	0.36%
2016-08-16	0	2.780	2.680	2.780	2.640	2.790	1,079,522	2,969,083	2.7504	2.666	2.570	2.666	2.531	2.675	1,125,796	2.6373	1.09%
2016-08-15	0	2.750	2.660	2.750	2.700	2.750	762,000	2,066,820	2.7124	2.637	2.551	2.637	2.589	2.637	794,663	2.6009	1.48%
2016-08-12	0	2.710	2.660	2.720	2.710	2.730	432,000	1,170,620	2.7098	2.599	2.551	2.608	2.599	2.618	450,518	2.5984	2.26%
2016-08-11	0	2.650	2.570	2.690	2.560	2.690	1,126,667	2,930,247	2.6008	2.541	2.464	2.579	2.455	2.579	1,174,962	2.4939	4.33%
2016-08-10	0	2.540	2.540	2.570	2.500	2.590	860,000	2,203,320	2.5620	2.436	2.436	2.464	2.397	2.484	896,864	2.4567	-1.17%
2016-08-09	0	2.570	2.490	2.600	2.480	2.640	302,555	784,139	2.5917	2.464	2.388	2.493	2.378	2.531	315,524	2.4852	-1.15%
2016-08-08	0	2.600	2.600	2.610	2.450	2.600	50,000	127,660	2.5532	2.493	2.493	2.503	2.349	2.493	52,143	2.4483	6.56%
2016-08-05	0	2.440	2.400	2.550	2.440	2.580	43,522	108,651	2.4965	2.340	2.301	2.445	2.340	2.474	45,388	2.3938	-2.01%
2016-08-04	0	2.490	2.580	2.590	2.300	2.500	112,000	269,820	2.4091	2.388	2.474	2.484	2.205	2.397	116,801	2.3101	-1.97%
2016-08-03	0	2.540	2.340	2.560	2.460	2.540	12,000	29,700	2.4750	2.436	2.244	2.455	2.359	2.436	12,514	2.3733	1.60%
2016-08-01	0	2.500	2.430	2.500	2.590	2.600	4,000	10,380	2.5950	2.397	2.330	2.397	2.484	2.493	4,171	2.4883	2.88%
2016-07-29	0	2.430	2.430	2.480	2.430	2.470	74,000	180,380	2.4376	2.330	2.330	2.378	2.330	2.368	77,172	2.3374	-4.33%
2016-07-28	0	2.540	2.500	2.590	-	-	0	0	-	2.436	2.397	2.484	-	-	0	-	0.00%
2016-07-27	0	2.540	2.540	2.590	2.480	2.600	10,000	25,440	2.5440	2.436	2.436	2.484	2.378	2.493	10,429	2.4394	-1.55%
2016-07-26	0	2.580	2.500	2.580	-	-	0	0	-	2.474	2.397	2.474	-	-	0	-	-1.53%
2016-07-25	0	2.620	2.490	2.620	-	-	0	0	-	2.512	2.388	2.512	-	-	0	-	0.00%
2016-07-22	0	2.620	2.510	2.620	2.560	2.620	62,000	159,980	2.5803	2.512	2.407	2.512	2.455	2.512	64,658	2.4743	0.77%
2016-07-21	0	2.600	2.530	2.600	2.540	2.600	56,000	143,560	2.5636	2.493	2.426	2.493	2.436	2.493	58,400	2.4582	2.36%
2016-07-20	0	2.540	2.540	2.570	2.540	2.540	50,000	127,000	2.5400	2.436	2.436	2.464	2.436	2.436	52,143	2.4356	0.40%
2016-07-19	0	2.530	2.530	2.580	2.520	2.640	702,000	1,798,180	2.5615	2.426	2.426	2.474	2.416	2.531	732,091	2.4562	-3.07%
2016-07-18	0	2.610	2.560	2.610	2.560	2.630	4,000	10,380	2.5950	2.503	2.455	2.503	2.455	2.522	4,171	2.4883	-0.38%
2016-07-15	0	2.620	2.560	2.630	2.580	2.630	36,000	94,280	2.6189	2.512	2.455	2.522	2.474	2.522	37,543	2.5112	-0.38%
2016-07-14	0	2.630	2.570	2.630	2.600	2.630	8,000	20,920	2.6150	2.522	2.464	2.522	2.493	2.522	8,343	2.5075	3.14%
2016-07-13	0	2.550	2.540	2.550	2.550	2.630	148,000	381,540	2.5780	2.445	2.436	2.445	2.445	2.522	154,344	2.4720	-2.67%
2016-07-12	0	2.620	2.560	2.620	2.540	2.640	32,000	82,760	2.5863	2.512	2.455	2.512	2.436	2.531	33,372	2.4799	3.15%
2016-07-11	0	2.540	2.530	2.590	2.530	2.800	218,000	587,300	2.6940	2.436	2.426	2.484	2.426	2.685	227,345	2.5833	-1.55%
2016-07-08	0	2.580	2.630	2.640	2.560	2.650	85,046	221,195	2.6009	2.474	2.522	2.531	2.455	2.541	88,692	2.4940	-1.53%
2016-07-07	0	2.620	2.550	2.620	2.530	2.640	76,000	198,880	2.6168	2.512	2.445	2.512	2.426	2.531	79,258	2.5093	1.95%
2016-07-06	0	2.570	2.510	2.590	2.500	2.650	100,000	253,120	2.5312	2.464	2.407	2.484	2.397	2.541	104,287	2.4272	-3.02%
2016-07-05	0	2.650	2.570	2.650	2.650	2.750	10,000	26,840	2.6840	2.541	2.464	2.541	2.541	2.637	10,429	2.5737	-2.21%
2016-07-04	0	2.710	2.650	2.710	2.600	2.790	106,026	283,846	2.6771	2.599	2.541	2.599	2.493	2.675	110,571	2.5671	2.65%
2016-06-30	0	2.640	2.600	2.650	2.600	2.710	50,000	132,560	2.6512	2.531	2.493	2.541	2.493	2.599	52,143	2.5422	-1.86%
2016-06-29	0	2.690	2.640	2.690	2.680	2.700	288,000	774,680	2.6899	2.579	2.531	2.579	2.570	2.589	300,345	2.5793	0.00%
2016-06-28	0	2.690	2.640	2.690	2.650	2.700	99,485	266,245	2.6762	2.579	2.531	2.579	2.541	2.589	103,749	2.5662	0.37%
2016-06-27	0	2.680	2.650	2.680	2.610	2.780	202,189	546,477	2.7028	2.570	2.541	2.570	2.503	2.666	210,856	2.5917	-0.37%
2016-06-24	0	2.690	2.430	2.690	2.550	2.730	588,000	1,586,120	2.6975	2.579	2.330	2.579	2.445	2.618	613,205	2.5866	-0.37%
2016-06-23	0	2.700	2.620	2.700	2.690	2.700	124,000	334,700	2.6992	2.589	2.512	2.589	2.579	2.589	129,315	2.5882	0.00%
2016-06-22	0	2.700	2.620	2.700	2.690	2.700	62,000	166,860	2.6913	2.589	2.512	2.589	2.579	2.589	64,658	2.5807	0.00%
2016-06-21	0	2.700	2.640	2.700	2.700	2.700	94,000	253,800	2.7000	2.589	2.531	2.589	2.589	2.589	98,029	2.5890	0.75%
2016-06-20	0	2.680	2.680	2.710	2.660	2.740	92,000	246,500	2.6793	2.570	2.570	2.599	2.551	2.627	95,944	2.5692	-1.83%
2016-06-17	0	2.730	2.660	2.730	2.660	2.780	548,000	1,479,160	2.6992	2.618	2.551	2.618	2.551	2.666	571,490	2.5883	-0.36%
2016-06-16	0	2.740	2.680	2.750	2.660	2.800	436,000	1,190,300	2.7300	2.627	2.570	2.637	2.551	2.685	454,689	2.6178	-0.36%
2016-06-15	0	2.750	2.660	2.750	2.650	2.750	636,167	1,717,914	2.7004	2.637	2.551	2.637	2.541	2.637	663,436	2.5894	2.23%
2016-06-14	0	2.690	2.650	2.690	2.620	2.700	228,472	607,647	2.6596	2.579	2.541	2.579	2.512	2.589	238,266	2.5503	0.37%
2016-06-13	0	2.680	2.620	2.690	2.600	2.700	1,216,000	3,247,460	2.6706	2.570	2.512	2.579	2.493	2.589	1,268,124	2.5608	-0.37%
2016-06-10	0	2.690	2.140	2.700	-	-	2,000	5,400	2.7000	2.579	2.052	2.589	-	-	2,086	2.5890	0.00%
2016-06-08	0	2.690	2.650	2.700	2.660	2.700	783,703	2,107,061	2.6886	2.579	2.541	2.589	2.551	2.589	817,297	2.5781	-0.74%
2016-06-07	0	2.710	2.660	2.710	2.660	2.710	94,560	254,582	2.6923	2.599	2.551	2.599	2.551	2.599	98,613	2.5816	0.00%
2016-06-06	0	2.710	2.660	2.710	2.650	2.720	98,000	263,660	2.6904	2.599	2.551	2.599	2.541	2.608	102,201	2.5798	-0.73%
2016-06-03	0	2.730	2.660	2.730	2.610	2.730	1,676,209	4,497,299	2.6830	2.618	2.551	2.618	2.503	2.618	1,748,060	2.5727	1.11%
2016-06-02	0	2.700	2.660	2.700	2.670	2.700	17,446	46,814	2.6834	2.589	2.551	2.589	2.560	2.589	18,194	2.5731	0.37%
2016-06-01	0	2.690	2.650	2.700	2.660	2.700	446,000	1,197,280	2.6845	2.579	2.541	2.589	2.551	2.589	465,118	2.5741	-0.37%
2016-05-31	0	2.700	2.650	2.700	2.640	2.700	1,178,000	3,162,680	2.6848	2.589	2.541	2.589	2.531	2.589	1,228,495	2.5744	0.00%
2016-05-30	0	2.700	2.630	2.700	2.650	2.750	304,000	811,800	2.6704	2.589	2.522	2.589	2.541	2.637	317,031	2.5606	2.27%
2016-05-27	0	2.640	2.630	2.680	2.610	2.700	634,630	1,685,920	2.6565	2.531	2.522	2.570	2.503	2.589	661,834	2.5473	-2.22%
2016-05-26	0	2.700	2.650	2.700	2.540	2.700	452,000	1,200,740	2.6565	2.589	2.541	2.589	2.436	2.589	471,375	2.5473	1.89%
2016-05-25	0	2.650	2.620	2.650	2.500	2.750	1,942,000	5,079,180	2.6154	2.541	2.512	2.541	2.397	2.637	2,025,244	2.5079	-1.85%
2016-05-24	0	2.700	2.660	2.700	2.480	2.720	1,289,987	3,397,578	2.6338	2.589	2.551	2.589	2.378	2.608	1,345,283	2.5255	1.89%
2016-05-23	0	2.650	2.550	2.650	2.460	2.650	1,188,000	3,088,700	2.5999	2.541	2.445	2.541	2.359	2.541	1,238,924	2.4931	2.71%
2016-05-20	0	2.580	2.500	2.580	2.240	2.590	422,293	1,035,604	2.4523	2.474	2.397	2.474	2.148	2.484	440,395	2.3515	11.21%
2016-05-19	0	2.320	2.310	2.320	2.360	2.360	26,000	61,360	2.3600	2.225	2.215	2.225	2.263	2.263	27,114	2.2630	-0.85%
2016-05-18	0	2.340	2.330	2.380	2.330	2.540	131,074	310,163	2.3663	2.244	2.234	2.282	2.234	2.436	136,693	2.2691	-5.26%
2016-05-17	0	2.500	2.320	2.520	2.300	2.540	76,000	178,480	2.3484	2.368	2.198	2.387	2.179	2.406	80,220	2.2249	-1.96%
2016-05-16	0	2.550	2.390	2.550	2.320	2.580	140,000	339,520	2.4251	2.416	2.264	2.416	2.198	2.444	147,774	2.2976	3.24%
2016-05-13	0	2.470	2.380	2.470	2.540	2.630	24,000	61,840	2.5767	2.340	2.255	2.340	2.406	2.492	25,333	2.4411	-3.89%
2016-05-12	0	2.570	2.560	2.570	-	-	0	0	-	2.435	2.425	2.435	-	-	0	-	-0.39%
2016-05-11	0	2.580	2.450	2.590	-	-	0	0	-	2.444	2.321	2.454	-	-	0	-	0.00%
2016-05-10	0	2.580	2.550	2.590	2.550	2.640	154,000	400,340	2.5996	2.444	2.416	2.454	2.416	2.501	162,552	2.4628	-2.27%
2016-05-09	0	2.640	2.630	2.640	2.610	2.750	374,000	993,440	2.6563	2.501	2.492	2.501	2.473	2.605	394,769	2.5165	-2.58%
2016-05-06	0	2.710	2.680	2.710	2.660	2.720	458,877	1,233,966	2.6891	2.567	2.539	2.567	2.520	2.577	484,359	2.5476	0.37%
2016-05-05	0	2.700	2.680	2.700	2.630	2.730	971,164	2,621,046	2.6989	2.558	2.539	2.558	2.492	2.586	1,025,094	2.5569	1.50%
2016-05-04	0	2.660	2.630	2.670	2.600	2.660	372,000	980,320	2.6353	2.520	2.492	2.530	2.463	2.520	392,658	2.4966	0.76%
2016-05-03	0	2.640	2.630	2.670	2.560	2.700	440,000	1,153,020	2.6205	2.501	2.492	2.530	2.425	2.558	464,434	2.4826	1.54%
2016-04-29	0	2.600	2.560	2.600	2.560	2.630	120,000	309,860	2.5822	2.463	2.425	2.463	2.425	2.492	126,664	2.4463	0.00%
2016-04-28	0	2.600	2.580	2.630	2.580	2.700	264,074	692,779	2.6234	2.463	2.444	2.492	2.444	2.558	278,738	2.4854	-0.76%
2016-04-27	0	2.620	2.600	2.620	2.560	2.680	3,808,644	9,924,071	2.6057	2.482	2.463	2.482	2.425	2.539	4,020,144	2.4686	2.75%
2016-04-26	0	2.550	2.560	2.610	2.500	2.700	9,872,777	25,759,375	2.6091	2.416	2.425	2.473	2.368	2.558	10,421,028	2.4719	-2.30%
2016-04-25	0	2.610	2.590	2.610	2.530	2.630	4,966,000	12,784,040	2.5743	2.473	2.454	2.473	2.397	2.492	5,241,770	2.4389	3.16%
2016-04-22	0	2.530	2.510	2.530	2.470	2.600	4,002,000	10,040,760	2.5089	2.397	2.378	2.397	2.340	2.463	4,224,238	2.3769	-1.94%
2016-04-21	0	2.580	2.560	2.570	2.540	2.700	2,416,000	6,277,560	2.5983	2.444	2.425	2.435	2.406	2.558	2,550,164	2.4616	-3.01%
2016-04-20	0	2.660	2.640	2.660	2.630	2.700	1,834,607	4,858,944	2.6485	2.520	2.501	2.520	2.492	2.558	1,936,486	2.5092	0.38%
2016-04-19	0	2.650	2.620	2.650	2.560	2.690	2,808,000	7,357,300	2.6201	2.511	2.482	2.511	2.425	2.548	2,963,933	2.4823	2.32%
2016-04-18	0	2.590	2.590	2.600	2.550	2.610	396,000	1,025,140	2.5887	2.454	2.454	2.463	2.416	2.473	417,991	2.4525	-1.52%
2016-04-15	0	2.630	2.630	2.640	2.630	2.720	1,260,826	3,356,346	2.6620	2.492	2.492	2.501	2.492	2.577	1,330,842	2.5220	-3.31%
2016-04-14	0	2.720	2.680	2.710	2.630	2.740	2,036,000	5,439,940	2.6719	2.577	2.539	2.567	2.492	2.596	2,149,062	2.5313	0.37%
2016-04-13	0	2.710	2.680	2.720	2.640	2.750	1,536,000	4,127,440	2.6871	2.567	2.539	2.577	2.501	2.605	1,621,297	2.5458	-1.45%
2016-04-12	0	2.750	2.720	2.760	2.690	2.760	744,000	2,033,880	2.7337	2.605	2.577	2.615	2.548	2.615	785,316	2.5899	0.00%
2016-04-11	0	2.750	2.700	2.740	2.660	2.800	2,014,000	5,478,520	2.7202	2.605	2.558	2.596	2.520	2.653	2,125,841	2.5771	1.48%
2016-04-08	0	2.710	2.690	2.730	2.660	2.780	1,486,000	4,032,340	2.7136	2.567	2.548	2.586	2.520	2.634	1,568,520	2.5708	-0.37%
2016-04-07	0	2.720	2.720	2.750	2.700	2.850	3,348,000	9,247,300	2.7620	2.577	2.577	2.605	2.558	2.700	3,533,920	2.6167	-0.37%
2016-04-06	0	2.730	2.720	2.730	2.660	2.980	3,200,000	8,844,520	2.7639	2.586	2.577	2.586	2.520	2.823	3,377,701	2.6185	-5.21%
2016-04-05	0	2.880	2.840	2.880	2.780	3.030	2,789,522	7,944,736	2.8481	2.728	2.691	2.728	2.634	2.871	2,944,429	2.6982	0.70%
2016-04-01	0	2.860	2.830	2.870	2.800	3.100	1,994,000	5,728,440	2.8728	2.710	2.681	2.719	2.653	2.937	2,104,730	2.7217	0.35%
2016-03-31	0	2.850	2.810	2.850	2.770	2.850	1,480,901	4,142,201	2.7971	2.700	2.662	2.700	2.624	2.700	1,563,138	2.6499	2.52%
2016-03-30	0	2.780	2.720	2.780	2.600	2.790	1,604,000	4,358,620	2.7173	2.634	2.577	2.634	2.463	2.643	1,693,073	2.5744	4.12%
2016-03-29	0	2.670	2.650	2.670	2.490	2.670	2,974,132	7,768,172	2.6119	2.530	2.511	2.530	2.359	2.530	3,139,290	2.4745	-0.37%
2016-03-24	0	2.680	2.660	2.720	2.660	2.730	1,277,582	3,440,312	2.6928	2.539	2.520	2.577	2.520	2.586	1,348,528	2.5512	-1.83%
2016-03-23	0	2.730	2.720	2.770	2.700	2.780	1,727,000	4,708,240	2.7263	2.586	2.577	2.624	2.558	2.634	1,822,903	2.5828	-0.73%
2016-03-22	0	2.750	2.710	2.780	2.680	2.820	3,978,000	10,862,520	2.7306	2.605	2.567	2.634	2.539	2.672	4,198,905	2.5870	1.85%
2016-03-21	0	2.700	2.680	2.730	2.660	2.820	2,942,000	7,951,580	2.7028	2.558	2.539	2.586	2.520	2.672	3,105,374	2.5606	-1.10%
2016-03-18	0	2.730	2.720	2.770	2.680	2.890	2,340,868	6,491,986	2.7733	2.586	2.577	2.624	2.539	2.738	2,470,860	2.6274	1.87%
2016-03-17	0	2.680	2.630	2.680	2.550	2.680	1,634,000	4,289,840	2.6254	2.539	2.492	2.539	2.416	2.539	1,724,739	2.4872	3.08%
2016-03-16	0	2.600	2.600	2.640	2.540	2.800	3,464,000	9,097,020	2.6262	2.463	2.463	2.501	2.406	2.653	3,656,362	2.4880	-5.45%
2016-03-15	0	2.750	2.630	2.780	2.560	2.780	1,532,000	4,101,000	2.6769	2.605	2.492	2.634	2.425	2.634	1,617,074	2.5361	0.00%
2016-03-14	0	2.750	2.740	2.750	2.520	2.750	1,032,000	2,775,340	2.6893	2.605	2.596	2.605	2.387	2.605	1,089,309	2.5478	1.85%
2016-03-11	0	2.700	2.690	2.700	2.620	2.900	2,495,846	6,799,474	2.7243	2.558	2.548	2.558	2.482	2.747	2,634,444	2.5810	3.05%
2016-03-10	0	2.620	2.640	2.650	2.530	2.660	4,286,000	11,144,210	2.6001	2.482	2.501	2.511	2.397	2.520	4,524,008	2.4633	0.77%
2016-03-09	0	2.600	2.590	2.600	2.490	2.600	3,094,000	7,830,700	2.5309	2.463	2.454	2.463	2.359	2.463	3,265,815	2.3978	3.59%
2016-03-08	0	2.510	2.510	2.520	2.450	2.570	1,163,217	2,921,245	2.5113	2.378	2.378	2.387	2.321	2.435	1,227,812	2.3792	-2.71%
2016-03-07	0	2.580	2.570	2.580	2.480	2.580	2,192,000	5,554,900	2.5342	2.444	2.435	2.444	2.350	2.444	2,313,725	2.4008	4.03%
2016-03-04	0	2.480	2.450	2.490	2.430	2.500	1,836,548	4,533,655	2.4686	2.350	2.321	2.359	2.302	2.368	1,938,534	2.3387	1.22%
2016-03-03	0	2.450	2.450	2.470	2.320	2.490	2,210,000	5,327,840	2.4108	2.321	2.321	2.340	2.198	2.359	2,332,725	2.2840	5.60%
2016-03-02	0	2.320	2.290	2.320	2.270	2.390	1,316,000	3,056,600	2.3226	2.198	2.170	2.198	2.151	2.264	1,389,080	2.2004	1.31%
2016-03-01	0	2.290	2.270	2.290	2.270	2.310	840,000	1,923,440	2.2898	2.170	2.151	2.170	2.151	2.188	886,647	2.1693	-0.43%
2016-02-29	0	2.300	2.270	2.300	2.240	2.360	966,000	2,218,880	2.2970	2.179	2.151	2.179	2.122	2.236	1,019,644	2.1761	0.00%
2016-02-26	0	2.300	2.260	2.300	2.260	2.300	658,000	1,503,940	2.2856	2.179	2.141	2.179	2.141	2.179	694,540	2.1654	1.32%
2016-02-25	0	2.270	2.240	2.270	2.240	2.330	960,000	2,198,180	2.2898	2.151	2.122	2.151	2.122	2.207	1,013,310	2.1693	-2.58%
2016-02-24	0	2.330	2.310	2.340	2.250	2.340	726,000	1,684,040	2.3196	2.207	2.188	2.217	2.132	2.217	766,316	2.1976	-0.85%
2016-02-23	0	2.350	2.340	2.350	2.290	2.440	1,254,000	2,919,540	2.3282	2.226	2.217	2.226	2.170	2.312	1,323,637	2.2057	1.29%
2016-02-22	0	2.320	2.280	2.320	2.260	2.340	1,272,008	2,930,757	2.3040	2.198	2.160	2.198	2.141	2.217	1,342,645	2.1828	0.00%
2016-02-19	0	2.320	2.290	2.330	2.260	2.340	856,000	1,974,560	2.3067	2.198	2.170	2.207	2.141	2.217	903,535	2.1854	0.87%
2016-02-18	0	2.300	2.290	2.300	2.250	2.350	1,344,000	3,072,860	2.2864	2.179	2.170	2.179	2.132	2.226	1,418,634	2.1661	1.77%
2016-02-17	0	2.260	2.250	2.270	2.250	2.330	846,000	1,919,480	2.2689	2.141	2.132	2.151	2.132	2.207	892,980	2.1495	0.00%
2016-02-16	0	2.260	2.240	2.270	2.210	2.300	820,000	1,848,720	2.2545	2.141	2.122	2.151	2.094	2.179	865,536	2.1359	2.73%
2016-02-15	0	2.200	2.180	2.210	2.150	2.210	750,058	1,644,324	2.1923	2.084	2.065	2.094	2.037	2.094	791,710	2.0769	3.29%
2016-02-12	0	2.130	2.130	2.140	2.130	2.150	830,000	1,772,780	2.1359	2.018	2.018	2.027	2.018	2.037	876,091	2.0235	-1.84%
2016-02-11	0	2.170	2.150	2.170	2.080	2.170	702,000	1,517,500	2.1617	2.056	2.037	2.056	1.971	2.056	740,983	2.0480	-1.81%
2016-02-05	0	2.210	2.190	2.210	2.170	2.250	890,000	1,944,800	2.1852	2.094	2.075	2.094	2.056	2.132	939,423	2.0702	1.84%
2016-02-04	0	2.170	2.160	2.190	2.120	2.180	950,000	2,040,760	2.1482	2.056	2.046	2.075	2.008	2.065	1,002,755	2.0352	1.40%
2016-02-03	0	2.140	2.110	2.140	2.100	2.230	811,523	1,734,037	2.1368	2.027	1.999	2.027	1.990	2.113	856,588	2.0244	0.47%
2016-02-02	0	2.130	2.120	2.130	1.980	2.150	724,213	1,514,430	2.0911	2.018	2.008	2.018	1.876	2.037	764,430	1.9811	5.45%
2016-02-01	0	2.020	2.020	2.030	1.990	2.060	740,000	1,496,380	2.0221	1.914	1.914	1.923	1.885	1.952	781,093	1.9158	1.51%
2016-01-29	0	1.990	1.970	2.050	1.980	2.120	826,000	1,689,220	2.0451	1.885	1.866	1.942	1.876	2.008	871,869	1.9375	-1.97%
2016-01-28	0	2.030	1.980	2.030	1.920	2.120	848,000	1,714,920	2.0223	1.923	1.876	1.923	1.819	2.008	895,091	1.9159	0.00%
2016-01-27	0	2.030	2.000	2.030	2.000	2.150	874,000	1,785,160	2.0425	1.923	1.895	1.923	1.895	2.037	922,535	1.9351	-0.49%
2016-01-26	0	2.040	2.030	2.080	2.020	2.200	738,000	1,572,240	2.1304	1.933	1.923	1.971	1.914	2.084	778,982	2.0183	-6.85%
2016-01-25	0	2.190	2.170	2.210	2.090	2.230	964,000	2,080,500	2.1582	2.075	2.056	2.094	1.980	2.113	1,017,532	2.0447	4.29%
2016-01-22	0	2.100	2.080	2.100	2.060	2.180	1,348,912	2,864,009	2.1232	1.990	1.971	1.990	1.952	2.065	1,423,819	2.0115	-1.41%
2016-01-21	0	2.130	2.100	2.140	2.100	2.240	2,334,000	5,082,120	2.1774	2.018	1.990	2.027	1.990	2.122	2,463,611	2.0629	-1.84%
2016-01-20	0	2.170	2.150	2.170	2.130	2.290	2,150,000	4,741,520	2.2054	2.056	2.037	2.056	2.018	2.170	2,269,393	2.0893	-3.98%
2016-01-19	0	2.260	2.250	2.260	2.050	2.320	3,530,303	7,644,409	2.1654	2.141	2.132	2.141	1.942	2.198	3,726,346	2.0514	-1.31%
2016-01-18	0	2.290	2.260	2.290	2.230	2.390	1,092,000	2,556,820	2.3414	2.170	2.141	2.170	2.113	2.264	1,152,641	2.2182	-5.37%
2016-01-15	0	2.420	2.390	2.420	2.380	2.470	1,132,000	2,751,060	2.4303	2.293	2.264	2.293	2.255	2.340	1,194,862	2.3024	-0.82%
2016-01-14	0	2.440	2.420	2.440	2.420	2.460	1,028,000	2,503,100	2.4349	2.312	2.293	2.312	2.293	2.331	1,085,086	2.3068	-1.61%
2016-01-13	0	2.480	2.450	2.480	2.410	2.520	1,272,129	3,119,533	2.4522	2.350	2.321	2.350	2.283	2.387	1,342,772	2.3232	2.90%
2016-01-12	0	2.410	2.410	2.450	2.410	2.490	1,104,000	2,705,720	2.4508	2.283	2.283	2.321	2.283	2.359	1,165,307	2.3219	-2.43%
2016-01-11	0	2.470	2.460	2.470	2.430	2.490	1,060,000	2,612,740	2.4648	2.340	2.331	2.340	2.302	2.359	1,118,864	2.3352	-1.20%
2016-01-08	0	2.500	2.490	2.500	2.400	2.500	1,174,000	2,903,700	2.4733	2.368	2.359	2.368	2.274	2.368	1,239,194	2.3432	4.60%
2016-01-07	0	2.390	2.370	2.400	2.310	2.500	1,460,000	3,455,460	2.3668	2.264	2.245	2.274	2.188	2.368	1,541,076	2.2422	-4.40%
2016-01-06	0	2.500	2.460	2.500	2.470	2.560	1,288,000	3,223,640	2.5028	2.368	2.331	2.368	2.340	2.425	1,359,525	2.3712	-0.40%
2016-01-05	0	2.510	2.500	2.510	2.480	2.530	1,530,000	3,826,820	2.5012	2.378	2.368	2.378	2.350	2.397	1,614,963	2.3696	-0.79%
2016-01-04	0	2.530	2.510	2.530	2.500	2.600	906,000	2,317,840	2.5583	2.397	2.378	2.397	2.368	2.463	956,312	2.4237	-1.56%
2015-12-31	0	2.570	2.560	2.570	2.560	2.580	726,000	1,864,280	2.5679	2.435	2.425	2.435	2.425	2.444	766,316	2.4328	-0.77%
2015-12-30	0	2.590	2.580	2.590	2.570	2.610	1,192,000	3,084,240	2.5874	2.454	2.444	2.454	2.435	2.473	1,258,194	2.4513	0.39%
2015-12-29	0	2.580	2.570	2.580	2.530	2.610	2,078,000	5,335,200	2.5675	2.444	2.435	2.444	2.397	2.473	2,193,395	2.4324	0.00%
2015-12-28	0	2.580	2.570	2.580	2.560	2.650	1,180,000	3,052,860	2.5872	2.444	2.435	2.444	2.425	2.511	1,245,527	2.4511	-1.90%
2015-12-24	0	2.630	2.630	2.650	2.560	2.640	1,386,000	3,615,740	2.6088	2.492	2.492	2.511	2.425	2.501	1,462,967	2.4715	0.38%
2015-12-23	0	2.620	2.610	2.630	2.570	2.680	3,922,000	10,276,200	2.6201	2.482	2.473	2.492	2.435	2.539	4,139,795	2.4823	-0.38%
2015-12-22	0	2.630	2.620	2.660	2.570	2.680	5,110,000	13,414,820	2.6252	2.492	2.482	2.520	2.435	2.539	5,393,767	2.4871	2.33%
2015-12-21	0	2.570	2.570	2.590	2.540	2.610	2,058,000	5,310,980	2.5807	2.435	2.435	2.454	2.406	2.473	2,172,284	2.4449	-1.15%
2015-12-18	0	2.600	2.600	2.640	2.580	2.660	2,382,050	6,256,027	2.6263	2.463	2.463	2.501	2.444	2.520	2,514,329	2.4881	-0.76%
2015-12-17	0	2.620	2.620	2.650	2.610	2.650	1,366,000	3,594,860	2.6317	2.482	2.482	2.511	2.473	2.511	1,441,856	2.4932	-0.76%
2015-12-16	0	2.640	2.640	2.650	2.560	2.680	6,330,000	16,305,800	2.5760	2.501	2.501	2.511	2.425	2.539	6,681,515	2.4404	2.72%
2015-12-15	0	2.570	2.550	2.570	2.550	2.600	992,000	2,556,100	2.5767	2.435	2.416	2.435	2.416	2.463	1,047,087	2.4412	-1.15%
2015-12-14	0	2.600	2.580	2.600	2.540	2.600	682,000	1,760,780	2.5818	2.463	2.444	2.463	2.406	2.463	719,873	2.4460	0.78%
2015-12-11	0	2.580	2.570	2.590	2.560	2.610	1,212,209	3,139,010	2.5895	2.444	2.435	2.454	2.425	2.473	1,279,525	2.4533	-0.39%
2015-12-10	0	2.590	2.590	2.610	2.580	2.610	652,000	1,690,620	2.5930	2.454	2.454	2.473	2.444	2.473	688,207	2.4566	0.78%
2015-12-09	0	2.570	2.560	2.580	2.550	2.600	728,303	1,872,083	2.5705	2.435	2.425	2.444	2.416	2.463	768,747	2.4352	-0.77%
2015-12-08	0	2.590	2.570	2.590	2.560	2.620	532,037	1,374,491	2.5835	2.454	2.435	2.454	2.425	2.482	561,582	2.4475	0.39%
2015-12-07	0	2.580	2.580	2.600	2.530	2.650	1,538,111	3,975,701	2.5848	2.444	2.444	2.463	2.397	2.511	1,623,525	2.4488	0.00%
2015-12-04	0	2.580	2.570	2.580	2.470	2.650	2,652,790	6,775,267	2.5540	2.444	2.435	2.444	2.340	2.511	2,800,104	2.4196	3.61%
2015-12-03	0	2.490	2.490	2.500	2.470	2.500	1,184,303	2,940,859	2.4832	2.359	2.359	2.368	2.340	2.368	1,250,069	2.3526	0.81%
2015-12-02	0	2.470	2.460	2.470	2.450	2.480	470,000	1,157,900	2.4636	2.340	2.331	2.340	2.321	2.350	496,100	2.3340	-0.40%
2015-12-01	0	2.480	2.470	2.480	2.470	2.480	488,000	1,208,120	2.4757	2.350	2.340	2.350	2.340	2.350	515,099	2.3454	0.40%
2015-11-30	0	2.470	2.470	2.490	2.440	2.490	790,000	1,949,180	2.4673	2.340	2.340	2.359	2.312	2.359	833,870	2.3375	1.23%
2015-11-27	0	2.440	2.440	2.460	2.440	2.480	676,962	1,661,108	2.4538	2.312	2.312	2.331	2.312	2.350	714,555	2.3247	-0.81%
2015-11-26	0	2.460	2.440	2.460	2.430	2.480	472,000	1,156,820	2.4509	2.331	2.312	2.331	2.302	2.350	498,211	2.3219	-0.81%
2015-11-25	0	2.480	2.460	2.480	2.470	2.480	452,801	1,118,698	2.4706	2.350	2.331	2.350	2.340	2.350	477,946	2.3406	0.40%
2015-11-24	0	2.470	2.460	2.480	2.460	2.500	422,000	1,043,080	2.4718	2.340	2.331	2.350	2.331	2.368	445,434	2.3417	0.00%
2015-11-23	0	2.470	2.440	2.470	2.440	2.480	415,142	1,020,292	2.4577	2.340	2.312	2.340	2.312	2.350	438,196	2.3284	0.82%
2015-11-20	0	2.450	2.440	2.450	2.400	2.460	474,000	1,151,380	2.4291	2.321	2.312	2.321	2.274	2.331	500,322	2.3013	0.41%
2015-11-19	0	2.440	2.410	2.440	2.410	2.490	432,000	1,054,880	2.4419	2.312	2.283	2.312	2.283	2.359	455,990	2.3134	-1.21%
2015-11-18	0	2.470	2.450	2.480	2.460	2.500	572,000	1,418,200	2.4794	2.340	2.321	2.350	2.331	2.368	603,764	2.3489	0.82%
2015-11-17	0	2.450	2.430	2.450	2.420	2.490	463,328	1,137,780	2.4557	2.321	2.302	2.321	2.293	2.359	489,057	2.3265	1.24%
2015-11-16	0	2.420	2.400	2.440	2.400	2.470	425,522	1,034,041	2.4301	2.293	2.274	2.312	2.274	2.340	449,152	2.3022	-2.02%
2015-11-13	0	2.470	2.470	2.500	2.470	2.510	804,000	2,002,560	2.4907	2.340	2.340	2.368	2.340	2.378	848,647	2.3597	-0.40%
2015-11-12	0	2.480	2.480	2.500	2.480	2.520	794,000	1,980,360	2.4942	2.350	2.350	2.368	2.350	2.387	838,092	2.3629	0.00%
2015-11-11	0	2.480	2.470	2.490	2.400	2.490	1,170,000	2,891,880	2.4717	2.350	2.340	2.359	2.274	2.359	1,234,972	2.3417	3.77%
2015-11-10	0	2.390	2.380	2.430	2.370	2.470	580,000	1,403,300	2.4195	2.264	2.255	2.302	2.245	2.340	612,208	2.2922	-2.45%
2015-11-09	0	2.450	2.420	2.450	2.200	2.600	2,983,826	7,256,756	2.4320	2.321	2.293	2.321	2.084	2.463	3,149,523	2.3041	7.93%
2015-11-06	0	2.270	2.250	2.270	1.960	2.310	1,622,569	3,523,540	2.1716	2.151	2.132	2.151	1.857	2.188	1,712,673	2.0573	15.82%
2015-11-05	0	1.960	1.950	1.960	1.920	1.990	634,000	1,235,220	1.9483	1.857	1.847	1.857	1.819	1.885	669,207	1.8458	2.62%
2015-11-04	0	1.910	1.890	1.910	1.890	1.930	604,000	1,154,320	1.9111	1.810	1.791	1.810	1.791	1.828	637,541	1.8106	1.06%
2015-11-03	0	1.890	1.880	1.900	1.880	1.940	569,107	1,085,454	1.9073	1.791	1.781	1.800	1.781	1.838	600,710	1.8070	-1.56%
2015-11-02	0	1.920	1.890	1.920	1.890	1.940	548,000	1,048,840	1.9139	1.819	1.791	1.819	1.791	1.838	578,431	1.8132	-1.03%
2015-10-30	0	1.940	1.920	1.940	1.920	1.960	544,000	1,052,660	1.9350	1.838	1.819	1.838	1.819	1.857	574,209	1.8332	1.04%
2015-10-29	0	1.920	1.900	1.920	1.900	1.940	534,000	1,027,120	1.9234	1.819	1.800	1.819	1.800	1.838	563,654	1.8223	0.00%
2015-10-28	0	1.920	1.900	1.920	1.910	1.940	528,000	1,017,240	1.9266	1.819	1.800	1.819	1.810	1.838	557,321	1.8252	-0.52%
2015-10-27	0	1.930	1.910	1.940	1.900	1.940	587,555	1,128,127	1.9200	1.828	1.810	1.838	1.800	1.838	620,183	1.8190	-0.52%
2015-10-26	0	1.940	1.920	1.940	1.920	1.950	532,000	1,027,720	1.9318	1.838	1.819	1.838	1.819	1.847	561,543	1.8302	0.52%
2015-10-23	0	1.930	1.910	1.930	1.900	1.960	644,569	1,246,389	1.9337	1.828	1.810	1.828	1.800	1.857	680,363	1.8319	0.52%
2015-10-22	0	1.920	1.900	1.930	1.900	1.950	550,000	1,055,140	1.9184	1.819	1.800	1.828	1.800	1.847	580,542	1.8175	-1.03%
2015-10-20	0	1.940	1.920	1.940	1.920	1.950	536,000	1,036,780	1.9343	1.838	1.819	1.838	1.819	1.847	565,765	1.8325	-0.51%
2015-10-19	0	1.950	1.930	1.950	1.910	1.950	540,000	1,045,760	1.9366	1.847	1.828	1.847	1.810	1.847	569,987	1.8347	0.00%
2015-10-16	0	1.950	1.930	1.950	1.910	1.950	540,304	1,040,425	1.9256	1.847	1.828	1.847	1.810	1.847	570,308	1.8243	1.04%
2015-10-15	0	1.930	1.900	1.930	1.890	1.930	583,826	1,117,556	1.9142	1.828	1.800	1.828	1.791	1.828	616,247	1.8135	1.58%
2015-10-14	0	1.900	1.880	1.900	1.890	1.910	538,000	1,019,520	1.8950	1.800	1.781	1.800	1.791	1.810	567,876	1.7953	-1.04%
2015-10-13	0	1.920	1.900	1.920	1.900	1.930	626,000	1,199,760	1.9165	1.819	1.800	1.819	1.800	1.828	660,763	1.8157	-0.52%
2015-10-12	0	1.930	1.910	1.930	1.910	1.970	873,402	1,681,101	1.9248	1.828	1.810	1.828	1.810	1.866	921,903	1.8235	0.00%
2015-10-09	0	1.930	1.910	1.930	1.900	1.930	654,000	1,255,080	1.9191	1.828	1.810	1.828	1.800	1.828	690,318	1.8181	0.00%
2015-10-08	0	1.930	1.910	1.930	1.900	1.950	668,000	1,281,520	1.9184	1.828	1.810	1.828	1.800	1.847	705,095	1.8175	0.00%
2015-10-07	0	1.930	1.910	1.930	1.880	1.930	818,000	1,556,180	1.9024	1.828	1.810	1.828	1.781	1.828	863,425	1.8023	2.66%
2015-10-06	0	1.880	1.870	1.880	1.870	1.910	588,000	1,112,520	1.8920	1.781	1.772	1.781	1.772	1.810	620,653	1.7925	-0.53%
2015-10-05	0	1.890	1.890	1.910	1.860	1.910	658,000	1,242,480	1.8883	1.791	1.791	1.810	1.762	1.810	694,540	1.7889	1.07%
2015-10-02	0	1.870	1.870	1.880	1.860	1.910	564,000	1,063,020	1.8848	1.772	1.772	1.781	1.762	1.810	595,320	1.7856	1.63%
2015-09-30	0	1.840	1.830	1.860	1.830	1.880	712,000	1,321,560	1.8561	1.743	1.734	1.762	1.734	1.781	751,539	1.7585	-1.60%
2015-09-29	0	1.870	1.850	1.870	1.850	1.910	662,000	1,250,680	1.8892	1.772	1.753	1.772	1.753	1.810	698,762	1.7899	-2.09%
2015-09-25	0	1.910	1.890	1.920	1.890	1.940	620,000	1,184,680	1.9108	1.810	1.791	1.819	1.791	1.838	654,430	1.8102	0.00%
2015-09-24	0	1.910	1.890	1.910	1.880	1.930	702,000	1,339,680	1.9084	1.810	1.791	1.810	1.781	1.828	740,983	1.8080	0.00%
2015-09-23	0	1.910	1.900	1.940	1.910	1.980	580,000	1,120,260	1.9315	1.810	1.800	1.838	1.810	1.876	612,208	1.8299	-3.54%
2015-09-22	0	1.980	1.950	1.980	1.930	2.020	632,000	1,244,780	1.9696	1.876	1.847	1.876	1.828	1.914	667,096	1.8660	2.59%
2015-09-21	0	1.930	1.930	1.950	1.860	1.950	742,000	1,423,900	1.9190	1.828	1.828	1.847	1.762	1.847	783,204	1.8180	3.76%
2015-09-18	0	1.860	1.850	1.940	1.860	1.990	36,000	68,120	1.8922	1.762	1.753	1.838	1.762	1.885	37,999	1.7927	0.00%
2015-09-17	0	1.860	1.860	1.960	1.860	1.870	6,000	11,200	1.8667	1.762	1.762	1.857	1.762	1.772	6,333	1.7685	-4.12%
2015-09-16	0	1.940	1.880	2.000	1.940	1.940	2,000	3,880	1.9400	1.838	1.781	1.895	1.838	1.838	2,111	1.8379	4.30%
2015-09-15	0	1.860	1.820	1.940	1.860	1.950	366,000	710,560	1.9414	1.762	1.724	1.838	1.762	1.847	386,325	1.8393	0.00%
2015-09-14	0	1.860	1.860	1.980	1.830	1.990	114,000	212,420	1.8633	1.762	1.762	1.876	1.734	1.885	120,331	1.7653	-1.06%
2015-09-11	0	1.880	1.870	1.900	1.880	1.980	178,000	336,240	1.8890	1.781	1.772	1.800	1.781	1.876	187,885	1.7896	0.53%
2015-09-10	0	1.870	1.860	1.890	1.850	2.090	470,000	880,560	1.8735	1.772	1.762	1.791	1.753	1.980	496,100	1.7750	-6.50%
2015-09-09	0	2.000	1.850	2.170	1.880	2.200	128,000	255,620	1.9970	1.895	1.753	2.056	1.781	2.084	135,108	1.8920	10.50%
2015-09-08	0	1.810	1.800	1.990	1.800	1.990	78,000	144,940	1.8582	1.715	1.705	1.885	1.705	1.885	82,331	1.7604	2.84%
2015-09-07	0	1.760	1.750	2.020	1.760	1.760	2,000	3,520	1.7600	1.667	1.658	1.914	1.667	1.667	2,111	1.6674	-6.88%
2015-09-04	0	1.890	1.730	1.900	1.710	1.900	58,000	109,600	1.8897	1.791	1.639	1.800	1.620	1.800	61,221	1.7902	-4.55%
2015-09-02	0	1.980	1.700	1.980	-	-	0	0	-	1.876	1.611	1.876	-	-	0	-	0.00%
2015-09-01	0	1.980	1.900	1.980	-	-	0	0	-	1.876	1.800	1.876	-	-	0	-	-0.50%
2015-08-31	0	1.990	1.980	1.990	1.990	2.160	226,000	460,340	2.0369	1.885	1.876	1.885	1.885	2.046	238,550	1.9297	-0.50%
2015-08-28	0	2.000	1.990	2.150	1.900	2.150	348,000	699,420	2.0098	1.895	1.885	2.037	1.800	2.037	367,325	1.9041	4.71%
2015-08-27	0	1.910	1.910	1.990	1.910	1.990	48,000	95,200	1.9833	1.810	1.810	1.885	1.810	1.885	50,666	1.8790	1.60%
2015-08-26	0	1.880	1.880	2.190	1.850	1.850	2,000	3,700	1.8500	1.781	1.781	2.075	1.753	1.753	2,111	1.7527	0.00%
2015-08-25	0	1.880	1.870	1.910	1.880	2.010	156,194	304,362	1.9486	1.781	1.772	1.810	1.781	1.904	164,868	1.8461	-1.05%
2015-08-24	0	1.900	1.890	1.900	1.830	2.180	226,000	441,180	1.9521	1.800	1.791	1.800	1.734	2.065	238,550	1.8494	-19.15%
2015-08-21	0	2.350	2.180	2.350	2.130	2.350	111,008	250,124	2.2532	2.226	2.065	2.226	2.018	2.226	117,172	2.1347	-0.42%
2015-08-20	0	2.360	2.300	2.360	2.300	2.380	70,116	164,069	2.3400	2.236	2.179	2.236	2.179	2.255	74,010	2.2169	-0.84%
2015-08-19	0	2.380	2.380	2.450	2.380	2.400	126,555	302,778	2.3925	2.255	2.255	2.321	2.255	2.274	133,583	2.2666	-0.83%
2015-08-18	0	2.400	2.380	2.400	2.400	2.470	136,000	330,840	2.4326	2.274	2.255	2.274	2.274	2.340	143,552	2.3047	-1.64%
2015-08-17	0	2.440	2.420	2.440	2.430	2.480	98,000	240,380	2.4529	2.312	2.293	2.312	2.302	2.350	103,442	2.3238	0.83%
2015-08-14	0	2.420	2.380	2.420	2.370	2.490	42,000	102,760	2.4467	2.293	2.255	2.293	2.245	2.359	44,332	2.3179	2.11%
2015-08-13	0	2.370	2.360	2.420	2.210	2.420	512,000	1,231,840	2.4059	2.245	2.236	2.293	2.094	2.293	540,432	2.2794	3.04%
2015-08-12	0	2.300	2.220	2.330	-	-	0	0	-	2.179	2.103	2.207	-	-	0	-	0.00%
2015-08-11	0	2.300	2.300	2.340	2.300	2.350	234,000	544,800	2.3282	2.179	2.179	2.217	2.179	2.226	246,994	2.2057	-0.86%
2015-08-10	0	2.320	2.270	2.320	2.160	2.350	224,000	496,220	2.2153	2.198	2.151	2.198	2.046	2.226	236,439	2.0987	-1.28%
2015-08-07	0	2.350	2.230	2.350	2.230	2.380	208,000	492,280	2.3667	2.226	2.113	2.226	2.113	2.255	219,551	2.2422	-0.84%
2015-08-06	0	2.370	2.370	2.380	2.370	2.380	94,000	223,300	2.3755	2.245	2.245	2.255	2.245	2.255	99,220	2.2506	-1.25%
2015-08-05	0	2.400	2.310	2.480	2.400	2.400	22,000	52,800	2.4000	2.274	2.188	2.350	2.274	2.274	23,222	2.2737	-1.64%
2015-08-04	0	2.440	2.220	2.490	-	-	1,296	2,825	2.1798	2.312	2.103	2.359	-	-	1,368	2.0651	0.00%
2015-08-03	0	2.440	2.430	2.450	2.430	2.450	24,000	58,660	2.4442	2.312	2.302	2.321	2.302	2.321	25,333	2.3156	-0.41%
2015-07-31	0	2.450	2.380	2.450	-	-	0	0	-	2.321	2.255	2.321	-	-	0	-	0.00%
2015-07-30	0	2.450	2.390	2.450	2.430	2.490	60,000	146,820	2.4470	2.321	2.264	2.321	2.302	2.359	63,332	2.3183	-1.21%
2015-07-29	0	2.480	2.420	2.480	2.390	2.480	254,131	613,686	2.4148	2.350	2.293	2.350	2.264	2.350	268,243	2.2878	15.89%
2015-07-28	0	2.140	2.140	2.300	2.140	2.140	4,000	8,560	2.1400	2.027	2.027	2.179	2.027	2.027	4,222	2.0274	0.00%
2015-07-27	0	2.140	2.140	2.150	2.100	2.300	232,000	506,820	2.1846	2.027	2.027	2.037	1.990	2.179	244,883	2.0696	-11.57%
2015-07-24	0	2.420	2.350	2.490	-	-	0	0	-	2.293	2.226	2.359	-	-	0	-	0.00%
2015-07-23	0	2.420	2.330	2.500	2.320	2.450	88,000	213,620	2.4275	2.293	2.207	2.368	2.198	2.321	92,887	2.2998	2.98%
2015-07-22	0	2.350	2.350	2.450	2.340	2.450	199,222	477,595	2.3973	2.226	2.226	2.321	2.217	2.321	210,285	2.2712	-0.42%
2015-07-21	0	2.360	2.310	2.360	2.350	2.360	182,000	429,160	2.3580	2.236	2.188	2.236	2.226	2.236	192,107	2.2340	0.00%
2015-07-20	0	2.360	2.340	2.360	2.340	2.510	724,000	1,760,080	2.4310	2.236	2.217	2.236	2.217	2.378	764,205	2.3032	-2.88%
2015-07-17	0	2.430	2.350	2.430	2.300	2.490	116,000	273,680	2.3593	2.302	2.226	2.302	2.179	2.359	122,442	2.2352	0.00%
2015-07-16	0	2.430	2.430	2.450	2.200	2.500	584,370	1,387,840	2.3749	2.302	2.302	2.321	2.084	2.368	616,821	2.2500	3.40%
2015-07-15	0	2.350	2.300	2.350	2.150	2.650	493,447	1,180,021	2.3914	2.226	2.179	2.226	2.037	2.511	520,849	2.2656	-5.24%
2015-07-14	0	2.480	2.480	2.590	2.460	2.600	245,929	620,248	2.5221	2.350	2.350	2.454	2.331	2.463	259,586	2.3894	-0.80%
2015-07-13	0	2.500	2.500	2.520	2.300	2.520	754,093	1,871,987	2.4824	2.368	2.368	2.387	2.179	2.387	795,969	2.3518	9.65%
2015-07-10	0	2.280	2.280	2.430	2.190	2.500	414,396	959,609	2.3157	2.160	2.160	2.302	2.075	2.368	437,408	2.1939	14.00%
2015-07-09	0	2.000	1.990	2.000	1.500	2.000	312,193	573,370	1.8366	1.895	1.885	1.895	1.421	1.895	329,530	1.7400	33.33%
2015-07-08	0	1.500	1.400	1.500	1.500	1.970	831,778	1,416,705	1.7032	1.421	1.326	1.421	1.421	1.866	877,968	1.6136	-23.86%
2015-07-07	0	1.970	1.920	1.980	1.800	2.190	629,062	1,230,673	1.9564	1.866	1.819	1.876	1.705	2.075	663,995	1.8534	-6.19%
2015-07-06	0	2.100	2.080	2.100	2.000	2.770	1,784,109	4,135,939	2.3182	1.990	1.971	1.990	1.895	2.624	1,883,183	2.1962	-19.85%
2015-07-03	0	2.620	2.620	2.690	2.480	2.750	876,136	2,287,451	2.6108	2.482	2.482	2.548	2.350	2.605	924,789	2.4735	-4.73%
2015-07-02	0	2.750	2.750	2.800	2.690	2.840	558,218	1,556,237	2.7879	2.605	2.605	2.653	2.548	2.691	589,217	2.6412	-1.79%
2015-06-30	0	2.800	2.800	2.810	2.580	2.810	790,481	2,095,427	2.6508	2.653	2.653	2.662	2.444	2.662	834,378	2.5114	6.87%
2015-06-29	0	2.620	2.610	2.690	2.310	2.980	509,875	1,350,053	2.6478	2.482	2.473	2.548	2.188	2.823	538,189	2.5085	-7.75%
2015-06-26	0	2.840	2.830	2.930	2.820	2.980	362,834	1,046,734	2.8849	2.691	2.681	2.776	2.672	2.823	382,983	2.7331	-4.05%
2015-06-25	0	2.960	2.940	2.960	2.900	3.000	482,000	1,427,520	2.9617	2.804	2.785	2.804	2.747	2.842	508,766	2.8058	0.00%
2015-06-24	0	2.960	2.950	2.960	2.890	3.000	1,272,536	3,750,947	2.9476	2.804	2.795	2.804	2.738	2.842	1,343,202	2.7925	2.42%
2015-06-23	0	2.890	2.890	2.930	2.840	2.900	437,180	1,258,591	2.8789	2.738	2.738	2.776	2.691	2.747	461,457	2.7274	1.76%
2015-06-22	0	2.840	2.820	2.840	2.750	2.850	330,058	934,218	2.8305	2.691	2.672	2.691	2.605	2.700	348,387	2.6816	4.03%
2015-06-19	0	2.730	2.730	2.880	2.720	2.950	1,147,417	3,344,279	2.9146	2.586	2.586	2.728	2.577	2.795	1,211,135	2.7613	-5.86%
2015-06-18	0	2.900	2.880	2.900	2.850	2.930	2,512,073	7,325,486	2.9161	2.747	2.728	2.747	2.700	2.776	2,651,572	2.7627	0.69%
2015-06-17	0	2.880	2.870	2.890	2.850	2.900	635,888	1,826,096	2.8717	2.728	2.719	2.738	2.700	2.747	671,200	2.7206	0.00%
2015-06-16	0	2.880	2.870	2.890	2.850	2.900	748,632	2,155,476	2.8792	2.728	2.719	2.738	2.700	2.747	790,205	2.7277	-0.69%
2015-06-15	0	2.900	2.900	2.910	2.900	2.920	1,331,709	3,873,744	2.9089	2.747	2.747	2.757	2.747	2.766	1,405,661	2.7558	-0.68%
2015-06-12	0	2.920	2.900	2.930	2.830	2.930	1,262,886	3,637,720	2.8805	2.766	2.747	2.776	2.681	2.776	1,333,016	2.7289	1.04%
2015-06-11	0	2.890	2.900	2.910	2.890	2.950	715,151	2,084,168	2.9143	2.738	2.747	2.757	2.738	2.795	754,864	2.7610	0.35%
2015-06-10	0	2.880	2.880	2.900	2.850	3.000	2,912,432	8,565,542	2.9410	2.728	2.728	2.747	2.700	2.842	3,074,164	2.7863	0.70%
2015-06-09	0	2.860	2.860	2.940	2.850	3.050	1,417,026	4,158,774	2.9349	2.710	2.710	2.785	2.700	2.890	1,495,716	2.7805	0.00%
2015-06-08	0	2.860	2.860	2.970	2.730	3.000	4,549,777	13,237,661	2.9095	2.710	2.710	2.814	2.586	2.842	4,802,433	2.7564	5.15%
2015-06-05	0	2.720	2.720	2.820	2.520	2.830	1,382,043	3,748,754	2.7125	2.577	2.577	2.672	2.387	2.681	1,458,790	2.5698	4.62%
2015-06-04	0	2.600	2.580	2.600	2.530	2.710	1,384,918	3,608,864	2.6058	2.463	2.444	2.463	2.397	2.567	1,461,825	2.4687	-1.89%
2015-06-03	0	2.650	2.630	2.730	2.610	2.840	1,742,000	4,719,220	2.7091	2.511	2.492	2.586	2.473	2.691	1,838,736	2.5666	-6.69%
2015-06-02	0	2.840	2.740	2.840	2.740	2.880	510,057	1,425,933	2.7956	2.691	2.596	2.691	2.596	2.728	538,381	2.6486	2.16%
2015-06-01	0	2.780	2.680	2.790	2.600	2.820	950,913	2,584,101	2.7175	2.634	2.539	2.643	2.463	2.672	1,003,719	2.5745	10.32%
2015-05-29	0	2.520	2.450	2.580	2.450	2.590	290,000	737,720	2.5439	2.387	2.321	2.444	2.321	2.454	306,104	2.4100	-6.67%
2015-05-28	0	2.700	2.570	2.580	2.310	2.790	1,650,724	4,254,981	2.5776	2.558	2.435	2.444	2.188	2.643	1,742,391	2.4420	-2.53%
2015-05-27	0	2.770	2.730	2.770	2.550	2.950	2,096,511	5,772,200	2.7532	2.624	2.586	2.624	2.416	2.795	2,212,934	2.6084	10.80%
2015-05-26	0	2.500	2.410	2.500	2.160	3.200	8,439,078	23,981,764	2.8418	2.368	2.283	2.368	2.046	3.032	8,907,714	2.6922	15.74%
2015-05-22	0	2.160	2.160	2.180	1.950	2.210	2,083,149	4,503,877	2.1621	2.046	2.046	2.065	1.847	2.094	2,198,830	2.0483	13.68%
2015-05-21	0	1.900	1.980	1.990	1.770	1.990	2,642,410	5,024,394	1.9014	1.800	1.876	1.885	1.677	1.885	2,789,147	1.8014	10.47%
2015-05-20	0	1.720	1.700	1.780	1.700	1.920	1,967,079	3,607,564	1.8340	1.630	1.611	1.686	1.611	1.819	2,076,314	1.7375	6.17%
2015-05-19	0	1.620	1.620	1.650	1.610	1.700	362,000	598,800	1.6541	1.535	1.535	1.563	1.525	1.611	382,102	1.5671	0.62%
2015-05-18	0	1.610	1.600	1.650	1.430	1.750	886,000	1,442,960	1.6286	1.525	1.516	1.563	1.355	1.658	935,201	1.5429	-0.62%
2015-05-15	0	1.620	1.600	1.650	1.540	1.900	4,559,941	8,032,476	1.7615	1.535	1.516	1.563	1.459	1.800	4,813,162	1.6689	5.88%
2015-05-14	0	1.530	1.520	1.550	1.490	1.530	574,878	866,573	1.5074	1.450	1.440	1.468	1.412	1.450	606,802	1.4281	-3.16%
2015-05-13	0	1.580	1.550	1.600	1.550	1.630	704,062	1,115,409	1.5842	1.497	1.468	1.516	1.468	1.544	743,160	1.5009	3.16%
2015-05-12	0	1.560	1.560	1.680	1.500	1.600	47,037	74,596	1.5859	1.451	1.451	1.563	1.395	1.488	50,568	1.4751	-1.89%
2015-05-11	0	1.590	1.540	1.620	-	-	0	0	-	1.479	1.432	1.507	-	-	0	-	0.00%
2015-05-08	0	1.590	1.590	1.650	1.500	1.590	90,000	135,180	1.5020	1.479	1.479	1.535	1.395	1.479	96,757	1.3971	6.00%
2015-05-07	0	1.500	1.490	1.560	1.500	1.550	134,262	204,022	1.5196	1.395	1.386	1.451	1.395	1.442	144,342	1.4135	0.67%
2015-05-06	0	1.490	1.490	1.520	1.460	1.520	230,000	345,740	1.5032	1.386	1.386	1.414	1.358	1.414	247,268	1.3982	-0.67%
2015-05-05	0	1.500	1.480	1.520	1.500	1.560	263,407	404,134	1.5343	1.395	1.377	1.414	1.395	1.451	283,183	1.4271	-3.23%
2015-05-04	0	1.550	1.550	1.610	1.430	1.600	215,837	332,817	1.5420	1.442	1.442	1.498	1.330	1.488	232,042	1.4343	1.31%
2015-04-30	0	1.530	1.490	1.530	1.410	1.610	1,246,627	1,865,737	1.4966	1.423	1.386	1.423	1.312	1.498	1,340,222	1.3921	9.29%
2015-04-29	0	1.400	1.370	1.400	1.340	1.400	626,000	867,720	1.3861	1.302	1.274	1.302	1.246	1.302	672,999	1.2893	4.48%
2015-04-28	0	1.340	1.320	1.340	1.300	1.340	200,524	263,921	1.3162	1.246	1.228	1.246	1.209	1.246	215,579	1.2242	1.52%
2015-04-27	0	1.320	1.260	1.330	1.260	1.350	211,926	276,275	1.3036	1.228	1.172	1.237	1.172	1.256	227,837	1.2126	3.94%
2015-04-24	0	1.270	1.260	1.350	1.270	1.270	30,000	38,100	1.2700	1.181	1.172	1.256	1.181	1.181	32,252	1.1813	-1.55%
2015-04-23	0	1.290	1.290	1.380	1.290	1.290	90,112	116,241	1.2900	1.200	1.200	1.284	1.200	1.200	96,877	1.1999	0.00%
2015-04-22	0	1.290	1.290	1.350	1.250	1.300	466,000	594,320	1.2754	1.200	1.200	1.256	1.163	1.209	500,987	1.1863	-0.77%
2015-04-21	0	1.300	1.270	1.320	1.300	1.300	106,000	137,800	1.3000	1.209	1.181	1.228	1.209	1.209	113,958	1.2092	0.00%
2015-04-20	0	1.300	1.300	1.340	1.300	1.340	183,143	240,371	1.3125	1.209	1.209	1.246	1.209	1.246	196,893	1.2208	-6.47%
2015-04-17	0	1.390	1.350	1.390	1.310	1.390	52,000	69,080	1.3285	1.293	1.256	1.293	1.219	1.293	55,904	1.2357	6.11%
2015-04-16	0	1.310	1.310	1.330	1.300	1.410	182,000	240,700	1.3225	1.219	1.219	1.237	1.209	1.312	195,664	1.2302	-6.43%
2015-04-15	0	1.400	1.350	1.410	1.350	1.400	172,524	235,266	1.3637	1.302	1.256	1.312	1.256	1.302	185,477	1.2684	-2.78%
2015-04-14	0	1.440	1.340	1.450	1.330	1.460	884,041	1,232,708	1.3944	1.339	1.246	1.349	1.237	1.358	950,413	1.2970	2.86%
2015-04-13	0	1.400	1.300	1.400	1.250	1.410	75,826	103,915	1.3704	1.302	1.209	1.302	1.163	1.312	81,519	1.2747	7.69%
2015-04-10	0	1.300	1.300	1.340	1.300	1.330	517,920	676,550	1.3063	1.209	1.209	1.246	1.209	1.237	556,805	1.2151	0.00%
2015-04-09	0	1.300	1.290	1.300	1.250	1.310	532,419	687,015	1.2904	1.209	1.200	1.209	1.163	1.219	572,392	1.2003	-0.76%
2015-04-08	0	1.310	1.290	1.320	1.210	1.340	415,390	524,441	1.2625	1.219	1.200	1.228	1.125	1.246	446,577	1.1744	0.00%
2015-04-02	0	1.310	1.260	1.310	1.210	1.320	180,000	231,900	1.2883	1.219	1.172	1.219	1.125	1.228	193,514	1.1984	8.26%
2015-04-01	0	1.210	1.210	1.220	1.200	1.250	358,000	434,040	1.2124	1.125	1.125	1.135	1.116	1.163	384,878	1.1277	-7.63%
2015-03-31	0	1.310	1.230	1.310	-	-	0	0	-	1.219	1.144	1.219	-	-	0	-	-0.76%
2015-03-30	0	1.320	1.250	1.320	1.130	1.340	256,000	314,520	1.2286	1.228	1.163	1.228	1.051	1.246	275,220	1.1428	1.54%
2015-03-27	0	1.300	1.240	1.320	-	-	0	0	-	1.209	1.153	1.228	-	-	0	-	0.00%
2015-03-26	0	1.300	1.290	1.330	1.240	1.330	222,000	292,480	1.3175	1.209	1.200	1.237	1.153	1.237	238,667	1.2255	0.00%
2015-03-25	0	1.300	1.300	1.330	1.190	1.500	1,081,305	1,449,084	1.3401	1.209	1.209	1.237	1.107	1.395	1,162,488	1.2465	12.07%
2015-03-24	0	1.160	1.140	1.160	-	-	0	0	-	1.079	1.060	1.079	-	-	0	-	0.00%
2015-03-23	0	1.160	1.110	1.170	1.110	1.160	186,000	212,780	1.1440	1.079	1.032	1.088	1.032	1.079	199,965	1.0641	1.75%
2015-03-20	0	1.140	1.120	1.150	1.100	1.140	98,000	110,540	1.1280	1.060	1.042	1.070	1.023	1.060	105,358	1.0492	3.64%
2015-03-19	0	1.100	1.100	1.150	-	-	0	0	-	1.023	1.023	1.070	-	-	0	-	0.00%
2015-03-18	0	1.100	1.080	1.150	1.100	1.100	20,000	22,000	1.1000	1.023	1.005	1.070	1.023	1.023	21,502	1.0232	0.00%
2015-03-17	0	1.100	1.070	1.150	1.060	1.100	67,405	71,831	1.0657	1.023	0.995	1.070	0.986	1.023	72,466	0.9912	2.80%
2015-03-16	0	1.070	1.060	1.100	-	-	0	0	-	0.995	0.986	1.023	-	-	0	-	0.00%
2015-03-13	0	1.070	1.070	1.090	1.070	1.100	50,000	53,800	1.0760	0.995	0.995	1.014	0.995	1.023	53,754	1.0009	0.94%
2015-03-12	0	1.060	1.060	1.100	1.060	1.080	104,262	112,549	1.0795	0.986	0.986	1.023	0.986	1.005	112,090	1.0041	-0.93%
2015-03-11	0	1.070	0.980	1.080	1.070	1.070	68,000	73,400	1.0794	0.995	0.912	1.005	0.995	0.995	73,105	1.0040	0.94%
2015-03-10	0	1.060	1.010	1.070	-	-	0	0	-	0.986	0.939	0.995	-	-	0	-	0.00%
2015-03-09	0	1.060	1.000	1.080	1.030	1.060	28,538	30,027	1.0522	0.986	0.930	1.005	0.958	0.986	30,681	0.9787	3.92%
2015-03-06	0	1.020	1.020	1.060	1.020	1.040	110,000	112,400	1.0218	0.949	0.949	0.986	0.949	0.967	118,259	0.9505	2.00%
2015-03-05	0	1.000	0.980	1.000	1.000	1.000	14,000	14,000	1.0000	0.930	0.912	0.930	0.930	0.930	15,051	0.9302	0.00%
2015-03-04	0	1.000	1.000	1.060	1.000	1.000	6,000	6,000	1.0000	0.930	0.930	0.986	0.930	0.930	6,450	0.9302	-2.91%
2015-03-03	0	1.030	1.000	1.050	-	-	0	0	-	0.958	0.930	0.977	-	-	0	-	0.00%
2015-03-02	0	1.030	1.000	1.030	1.030	1.030	4,000	4,120	1.0300	0.958	0.930	0.958	0.958	0.958	4,300	0.9581	0.00%
2015-02-27	0	1.030	1.000	1.030	1.030	1.030	6,000	6,180	1.0300	0.958	0.930	0.958	0.958	0.958	6,450	0.9581	0.00%
2015-02-26	0	1.030	1.000	1.030	-	-	0	0	-	0.958	0.930	0.958	-	-	0	-	0.00%
2015-02-25	0	1.030	1.000	1.050	-	-	0	0	-	0.958	0.930	0.977	-	-	0	-	0.00%
2015-02-24	0	1.030	1.000	1.040	-	-	0	0	-	0.958	0.930	0.967	-	-	0	-	0.00%
2015-02-23	0	1.030	1.000	1.070	-	-	0	0	-	0.958	0.930	0.995	-	-	0	-	0.00%
2015-02-18	0	1.030	1.000	1.060	-	-	0	0	-	0.958	0.930	0.986	-	-	0	-	0.00%
2015-02-17	0	1.030	1.020	1.060	1.030	1.030	8,000	8,240	1.0300	0.958	0.949	0.986	0.958	0.958	8,601	0.9581	0.00%
2015-02-16	0	1.030	1.010	1.050	0.990	1.080	315,142	321,287	1.0195	0.958	0.939	0.977	0.921	1.005	338,802	0.9483	5.10%
2015-02-13	0	0.980	0.980	1.040	0.980	1.020	34,250	34,682	1.0126	0.912	0.912	0.967	0.912	0.949	36,821	0.9419	-5.77%
2015-02-12	0	1.040	1.000	1.040	1.040	1.040	20,000	20,800	1.0400	0.967	0.930	0.967	0.967	0.967	21,502	0.9674	0.00%
2015-02-11	0	1.040	1.020	1.040	1.020	1.080	78,000	81,220	1.0413	0.967	0.949	0.967	0.949	1.005	83,856	0.9686	1.96%
2015-02-10	0	1.020	1.020	1.040	1.000	1.100	266,000	277,040	1.0415	0.949	0.949	0.967	0.930	1.023	285,971	0.9688	-15.00%
2015-02-09	0	1.200	1.000	1.200	1.200	1.200	4,000	4,800	1.2000	1.116	0.930	1.116	1.116	1.116	4,300	1.1162	17.65%
2015-02-06	0	1.020	0.980	1.020	-	-	0	0	-	0.949	0.912	0.949	-	-	0	-	0.00%
2015-02-05	0	1.020	0.980	1.020	-	-	0	0	-	0.949	0.912	0.949	-	-	0	-	-0.97%
2015-02-04	0	1.030	0.960	1.030	-	-	0	0	-	0.958	0.893	0.958	-	-	0	-	0.00%
2015-02-03	0	1.030	0.960	1.030	-	-	0	0	-	0.958	0.893	0.958	-	-	0	-	-0.96%
2015-02-02	0	1.040	0.960	1.040	1.200	1.200	4,432	5,210	1.1755	0.967	0.893	0.967	1.116	1.116	4,765	1.0934	0.97%
2015-01-30	0	1.030	0.960	1.040	1.020	1.040	18,000	18,520	1.0289	0.958	0.893	0.967	0.949	0.967	19,351	0.9570	7.29%
2015-01-29	0	0.960	0.960	1.000	0.940	0.980	148,627	141,056	0.9491	0.893	0.893	0.930	0.874	0.912	159,786	0.8828	-2.04%
2015-01-28	0	0.980	0.970	0.990	-	-	0	0	-	0.912	0.902	0.921	-	-	0	-	0.00%
2015-01-27	0	0.980	0.970	1.000	0.980	0.990	120,000	117,700	0.9808	0.912	0.902	0.930	0.912	0.921	129,009	0.9123	0.00%
2015-01-26	0	0.980	0.970	1.180	0.960	0.990	188,000	183,560	0.9764	0.912	0.902	1.098	0.893	0.921	202,115	0.9082	2.08%
2015-01-23	0	0.960	0.940	0.960	0.960	0.980	100,091	96,582	0.9649	0.893	0.874	0.893	0.893	0.912	107,606	0.8976	-3.03%
2015-01-22	0	0.990	0.990	1.190	-	-	0	0	-	0.921	0.921	1.107	-	-	0	-	0.00%
2015-01-21	0	0.990	0.970	1.000	0.990	1.000	403,110	402,865	0.9994	0.921	0.902	0.930	0.921	0.930	433,375	0.9296	0.00%
2015-01-20	0	0.990	0.990	1.000	-	-	0	0	-	0.921	0.921	0.930	-	-	0	-	1.02%
2015-01-19	0	0.980	0.960	1.000	0.980	0.980	10,000	9,800	0.9800	0.912	0.893	0.930	0.912	0.912	10,751	0.9116	0.00%
2015-01-16	0	0.980	0.980	1.000	0.980	0.980	8,000	7,840	0.9800	0.912	0.912	0.930	0.912	0.912	8,601	0.9116	-1.01%
2015-01-15	0	0.990	0.970	1.000	0.990	1.000	24,000	23,820	0.9925	0.921	0.902	0.930	0.921	0.930	25,802	0.9232	0.00%
2015-01-14	0	0.990	0.980	1.000	0.990	1.000	8,000	7,980	0.9975	0.921	0.912	0.930	0.921	0.930	8,601	0.9278	-1.00%
2015-01-13	0	1.000	1.000	1.050	1.000	1.000	8,000	8,000	1.0000	0.930	0.930	0.977	0.930	0.930	8,601	0.9302	2.04%
2015-01-12	0	0.980	0.980	1.020	0.970	0.980	218,000	211,680	0.9710	0.912	0.912	0.949	0.902	0.912	234,367	0.9032	-2.00%
2015-01-09	0	1.000	0.980	1.020	0.990	1.000	172,284	171,952	0.9981	0.930	0.912	0.949	0.921	0.930	185,219	0.9284	-5.66%
2015-01-08	0	1.060	1.000	1.060	0.960	1.140	96,000	96,000	1.0000	0.986	0.930	0.986	0.893	1.060	103,208	0.9302	6.00%
2015-01-07	0	1.000	0.960	1.000	1.000	1.000	30,000	30,000	1.0000	0.930	0.893	0.930	0.930	0.930	32,252	0.9302	0.00%
2015-01-06	0	1.000	0.930	1.000	1.000	1.000	20,000	20,000	1.0000	0.930	0.865	0.930	0.930	0.930	21,502	0.9302	1.01%
2015-01-05	0	0.990	0.920	0.990	0.990	0.990	10,000	9,900	0.9900	0.921	0.856	0.921	0.921	0.921	10,751	0.9209	4.21%
2015-01-02	0	0.950	0.950	0.990	0.950	0.950	66,931	63,556	0.9496	0.884	0.884	0.921	0.884	0.884	71,956	0.8833	0.00%
2014-12-31	0	0.950	0.950	0.990	0.950	1.000	103,393	103,195	0.9981	0.884	0.884	0.921	0.884	0.930	111,156	0.9284	-5.00%
2014-12-30	0	1.000	0.990	1.100	0.990	1.000	83,941	83,746	0.9977	0.930	0.921	1.023	0.921	0.930	90,243	0.9280	1.01%
2014-12-29	0	0.990	0.990	1.000	0.980	0.990	32,000	31,380	0.9806	0.921	0.921	0.930	0.912	0.921	34,403	0.9121	1.02%
2014-12-24	0	0.980	0.910	0.980	0.980	0.990	22,000	21,660	0.9845	0.912	0.846	0.912	0.912	0.921	23,652	0.9158	0.00%
2014-12-23	0	0.980	0.950	1.000	0.980	1.000	58,000	57,660	0.9941	0.912	0.884	0.930	0.912	0.930	62,355	0.9247	-2.00%
2014-12-22	0	1.000	0.980	1.000	-	-	34,000	34,000	1.0000	0.930	0.912	0.930	-	-	36,553	0.9302	0.00%
2014-12-19	0	1.000	1.000	1.040	-	-	0	0	-	0.930	0.930	0.967	-	-	0	-	1.01%
2014-12-18	0	0.990	0.990	1.040	0.980	0.990	35,941	35,483	0.9873	0.921	0.921	0.967	0.912	0.921	38,639	0.9183	0.00%
2014-12-17	0	0.990	0.990	1.040	0.980	0.990	20,000	19,700	0.9850	0.921	0.921	0.967	0.912	0.921	21,502	0.9162	0.00%
2014-12-16	0	0.990	0.990	1.040	-	-	1,154,059	1,154,059	1.0000	0.921	0.921	0.967	-	-	1,240,704	0.9302	0.00%
2014-12-15	0	0.990	0.990	1.040	0.980	0.980	77,126	75,548	0.9795	0.921	0.921	0.967	0.912	0.912	82,917	0.9111	0.00%
2014-12-12	0	0.990	0.990	1.040	-	-	0	0	-	0.921	0.921	0.967	-	-	0	-	0.00%
2014-12-11	0	0.990	0.990	1.040	0.960	0.990	37,941	37,103	0.9779	0.921	0.921	0.967	0.893	0.921	40,790	0.9096	-1.00%
2014-12-10	0	1.000	0.970	1.040	-	-	0	0	-	0.930	0.902	0.967	-	-	0	-	0.00%
2014-12-09	0	1.000	1.000	1.040	0.980	0.990	12,000	11,780	0.9817	0.930	0.930	0.967	0.912	0.921	12,901	0.9131	-4.76%
2014-12-08	0	1.050	0.980	1.160	-	-	0	0	-	0.977	0.912	1.079	-	-	0	-	0.00%
2014-12-05	0	1.050	0.970	1.050	-	-	0	0	-	0.977	0.902	0.977	-	-	0	-	0.00%
2014-12-04	0	1.050	1.000	1.160	-	-	0	0	-	0.977	0.930	1.079	-	-	0	-	0.00%
2014-12-03	0	1.050	1.020	1.090	1.050	1.180	180,000	198,200	1.1011	0.977	0.949	1.014	0.977	1.098	193,514	1.0242	0.00%
2014-12-02	0	1.050	1.030	1.100	1.050	1.100	54,000	56,800	1.0519	0.977	0.958	1.023	0.977	1.023	58,054	0.9784	1.94%
2014-12-01	0	1.030	1.030	1.060	1.000	1.050	54,000	55,180	1.0219	0.958	0.958	0.986	0.930	0.977	58,054	0.9505	-6.36%
2014-11-28	0	1.100	1.060	1.100	1.050	1.200	214,000	232,680	1.0873	1.023	0.986	1.023	0.977	1.116	230,067	1.0114	0.92%
2014-11-27	0	1.090	1.050	1.090	1.050	1.100	1,088,936	1,194,574	1.0970	1.014	0.977	1.014	0.977	1.023	1,170,692	1.0204	-0.91%
2014-11-26	0	1.100	1.060	1.100	-	-	0	0	-	1.023	0.986	1.023	-	-	0	-	0.00%
2014-11-25	0	1.100	1.060	1.100	1.100	1.100	6,000	6,600	1.1000	1.023	0.986	1.023	1.023	1.023	6,450	1.0232	0.00%
2014-11-24	0	1.100	1.060	1.140	1.100	1.100	6,000	6,600	1.1000	1.023	0.986	1.060	1.023	1.023	6,450	1.0232	0.92%
2014-11-21	0	1.090	1.080	1.100	1.050	1.100	143,050	155,022	1.0837	1.014	1.005	1.023	0.977	1.023	153,790	1.0080	-0.91%
2014-11-20	0	1.100	1.080	1.100	1.070	1.110	494,000	536,300	1.0856	1.023	1.005	1.023	0.995	1.032	531,089	1.0098	0.92%
2014-11-19	0	1.090	1.090	1.150	1.070	1.090	52,000	56,000	1.0769	1.014	1.014	1.070	0.995	1.014	55,904	1.0017	-2.68%
2014-11-18	0	1.120	1.080	1.180	-	-	0	0	-	1.042	1.005	1.098	-	-	0	-	0.00%
2014-11-17	0	1.120	1.110	1.150	1.070	1.150	121,575	133,403	1.0973	1.042	1.032	1.070	0.995	1.070	130,703	1.0207	-2.61%
2014-11-14	0	1.150	1.120	1.150	-	-	0	0	-	1.070	1.042	1.070	-	-	0	-	0.00%
2014-11-13	0	1.150	1.110	1.150	-	-	0	0	-	1.070	1.032	1.070	-	-	0	-	0.00%
2014-11-12	0	1.150	1.130	1.150	1.150	1.150	70,000	80,500	1.1500	1.070	1.051	1.070	1.070	1.070	75,255	1.0697	0.00%
2014-11-11	0	1.150	1.120	1.180	-	-	0	0	-	1.070	1.042	1.098	-	-	0	-	0.00%
2014-11-10	0	1.150	1.140	1.180	-	-	0	0	-	1.070	1.060	1.098	-	-	0	-	0.00%
2014-11-07	0	1.150	1.110	1.170	1.110	1.180	86,107	100,066	1.1621	1.070	1.032	1.088	1.032	1.098	92,572	1.0810	-1.71%
2014-11-06	0	1.170	1.110	1.170	-	-	0	0	-	1.088	1.032	1.088	-	-	0	-	0.00%
2014-11-05	0	1.170	1.110	1.200	-	-	10,000	11,200	1.1200	1.088	1.032	1.116	-	-	10,751	1.0418	0.00%
2014-11-04	0	1.170	1.120	1.170	1.170	1.170	100,000	117,000	1.1700	1.088	1.042	1.088	1.088	1.088	107,508	1.0883	0.00%
2014-11-03	0	1.170	1.130	1.200	-	-	0	0	-	1.088	1.051	1.116	-	-	0	-	0.00%
2014-10-31	0	1.170	1.170	1.230	1.100	1.170	12,010	13,630	1.1349	1.088	1.088	1.144	1.023	1.088	12,912	1.0556	0.86%
2014-10-30	0	1.160	1.110	1.220	-	-	0	0	-	1.079	1.032	1.135	-	-	0	-	0.00%
2014-10-29	0	1.160	1.110	1.220	-	-	0	0	-	1.079	1.032	1.135	-	-	0	-	0.00%
2014-10-28	0	1.160	1.100	1.230	-	-	0	0	-	1.079	1.023	1.144	-	-	0	-	0.00%
2014-10-27	0	1.160	1.100	1.230	-	-	0	0	-	1.079	1.023	1.144	-	-	0	-	0.00%
2014-10-24	0	1.160	1.120	1.230	-	-	0	0	-	1.079	1.042	1.144	-	-	0	-	0.00%
2014-10-23	0	1.160	1.100	1.230	-	-	0	0	-	1.079	1.023	1.144	-	-	0	-	0.00%
2014-10-22	0	1.160	1.130	1.230	-	-	0	0	-	1.079	1.051	1.144	-	-	0	-	0.00%
2014-10-21	0	1.160	1.140	1.220	-	-	0	0	-	1.079	1.060	1.135	-	-	0	-	0.00%
2014-10-20	0	1.160	1.130	1.230	-	-	0	0	-	1.079	1.051	1.144	-	-	0	-	0.00%
2014-10-17	0	1.160	1.140	1.220	-	-	0	0	-	1.079	1.060	1.135	-	-	0	-	0.00%
2014-10-16	0	1.160	1.160	1.180	1.120	1.160	24,000	27,260	1.1358	1.079	1.079	1.098	1.042	1.079	25,802	1.0565	-5.69%
2014-10-15	0	1.230	1.140	1.230	-	-	0	0	-	1.144	1.060	1.144	-	-	0	-	0.00%
2014-10-14	0	1.230	1.150	1.230	-	-	0	0	-	1.144	1.070	1.144	-	-	0	-	0.00%
2014-10-13	0	1.230	1.160	1.230	1.210	1.230	12,000	14,560	1.2133	1.144	1.079	1.144	1.125	1.144	12,901	1.1286	0.00%
2014-10-10	0	1.230	1.150	1.230	-	-	0	0	-	1.144	1.070	1.144	-	-	0	-	0.00%
2014-10-09	0	1.230	1.150	1.230	1.230	1.230	2,000	2,460	1.2300	1.144	1.070	1.144	1.144	1.144	2,150	1.1441	0.00%
2014-10-08	0	1.230	1.160	1.230	1.210	1.230	30,000	36,700	1.2233	1.144	1.079	1.144	1.125	1.144	32,252	1.1379	6.96%
2014-10-07	0	1.150	1.150	1.220	1.150	1.180	58,000	67,300	1.1603	1.070	1.070	1.135	1.070	1.098	62,355	1.0793	-6.50%
2014-10-06	0	1.230	1.150	1.230	-	-	0	0	-	1.144	1.070	1.144	-	-	0	-	0.00%
2014-10-03	0	1.230	1.130	1.880	-	-	0	0	-	1.144	1.051	1.749	-	-	0	-	0.00%
2014-09-30	0	1.230	1.130	1.880	1.230	1.230	100,000	123,000	1.2300	1.144	1.051	1.749	1.144	1.144	107,508	1.1441	0.00%
2014-09-29	0	1.230	1.140	1.230	-	-	0	0	-	1.144	1.060	1.144	-	-	0	-	0.00%
2014-09-26	0	1.230	1.180	1.450	-	-	0	0	-	1.144	1.098	1.349	-	-	0	-	0.00%
2014-09-25	0	1.230	1.230	1.350	1.200	1.280	130,000	167,840	1.2911	1.144	1.144	1.256	1.116	1.191	139,760	1.2009	0.82%
2014-09-24	0	1.220	1.180	1.880	1.120	1.220	116,250	140,917	1.2122	1.135	1.098	1.749	1.042	1.135	124,978	1.1275	0.83%
2014-09-23	0	1.210	1.170	1.450	-	-	0	0	-	1.125	1.088	1.349	-	-	0	-	0.00%
2014-09-22	0	1.210	1.170	1.880	-	-	0	0	-	1.125	1.088	1.749	-	-	0	-	0.00%
2014-09-19	0	1.210	1.150	1.500	-	-	0	0	-	1.125	1.070	1.395	-	-	0	-	0.00%
2014-09-18	0	1.210	1.140	1.210	-	-	365	412	1.1288	1.125	1.060	1.125	-	-	392	1.0499	0.00%
2014-09-17	0	1.210	1.130	1.330	-	-	0	0	-	1.125	1.051	1.237	-	-	0	-	0.00%
2014-09-16	0	1.210	1.180	1.330	-	-	22	25	1.1364	1.125	1.098	1.237	-	-	24	1.0570	0.00%
2014-09-15	0	1.210	1.200	1.330	-	-	0	0	-	1.125	1.116	1.237	-	-	0	-	0.00%
2014-09-12	0	1.210	1.160	1.320	1.210	1.210	2,000	2,420	1.2100	1.125	1.079	1.228	1.125	1.125	2,150	1.1255	0.83%
2014-09-11	0	1.200	1.130	1.210	-	-	0	0	-	1.116	1.051	1.125	-	-	0	-	0.00%
2014-09-10	0	1.200	1.200	1.210	1.200	1.200	33,941	40,670	1.1983	1.116	1.116	1.125	1.116	1.116	36,489	1.1146	-0.83%
2014-09-08	0	1.210	1.210	1.330	1.150	1.200	15,575	18,045	1.1586	1.125	1.125	1.237	1.070	1.116	16,744	1.0777	0.83%
2014-09-05	0	1.200	1.140	1.330	-	-	0	0	-	1.116	1.060	1.237	-	-	0	-	0.00%
2014-09-04	0	1.200	1.190	1.330	-	-	0	0	-	1.116	1.107	1.237	-	-	0	-	0.00%
2014-09-03	0	1.200	1.200	1.330	1.160	1.200	30,629	35,870	1.1711	1.116	1.116	1.237	1.079	1.116	32,929	1.0893	2.56%
2014-09-02	0	1.170	1.160	1.290	1.160	1.250	242,000	288,280	1.1912	1.088	1.079	1.200	1.079	1.163	260,169	1.1080	3.54%
2014-09-01	0	1.130	1.080	1.270	-	-	308	338	1.0974	1.051	1.005	1.181	-	-	331	1.0208	0.00%
2014-08-29	0	1.130	1.130	1.300	1.050	1.150	34,000	36,660	1.0782	1.051	1.051	1.209	0.977	1.070	36,553	1.0029	-1.74%
2014-08-28	0	1.150	1.120	1.190	1.150	1.230	85,416	103,085	1.2069	1.070	1.042	1.107	1.070	1.144	91,829	1.1226	-5.74%
2014-08-27	0	1.220	1.130	1.320	1.220	1.220	44,000	53,680	1.2200	1.135	1.051	1.228	1.135	1.135	47,303	1.1348	0.00%
2014-08-26	0	1.220	1.220	1.350	1.220	1.220	3,050	3,721	1.2200	1.135	1.135	1.256	1.135	1.135	3,279	1.1348	0.83%
2014-08-25	0	1.210	1.210	1.250	1.210	1.210	34,000	41,140	1.2100	1.125	1.125	1.163	1.125	1.125	36,553	1.1255	0.83%
2014-08-22	0	1.200	1.160	1.200	-	-	0	0	-	1.116	1.079	1.116	-	-	0	-	0.00%
2014-08-21	0	1.200	1.200	1.250	1.100	1.270	68,000	85,400	1.2559	1.116	1.116	1.163	1.023	1.181	73,105	1.1682	-6.98%
2014-08-20	0	1.290	1.130	1.330	-	-	0	0	-	1.200	1.051	1.237	-	-	0	-	0.00%
2014-08-19	0	1.290	1.130	1.300	-	-	0	0	-	1.200	1.051	1.209	-	-	0	-	0.00%
2014-08-18	0	1.290	1.110	1.290	-	-	0	0	-	1.200	1.032	1.200	-	-	0	-	-2.27%
2014-08-15	0	1.320	1.120	1.400	-	-	0	0	-	1.228	1.042	1.302	-	-	0	-	0.00%
2014-08-14	0	1.320	1.190	1.400	-	-	0	0	-	1.228	1.107	1.302	-	-	0	-	0.00%
2014-08-13	0	1.320	1.230	1.360	-	-	0	0	-	1.228	1.144	1.265	-	-	0	-	0.00%
2014-08-12	0	1.320	1.200	1.320	1.320	1.350	176,000	235,820	1.3399	1.228	1.116	1.228	1.228	1.256	189,214	1.2463	1.54%
2014-08-11	0	1.300	1.300	1.360	1.300	1.300	6,000	7,800	1.3000	1.209	1.209	1.265	1.209	1.209	6,450	1.2092	-6.47%
2014-08-08	0	1.390	1.220	1.390	1.320	1.390	52,000	68,780	1.3227	1.293	1.135	1.293	1.228	1.293	55,904	1.2303	11.20%
2014-08-07	0	1.250	1.170	1.350	-	-	0	0	-	1.163	1.088	1.256	-	-	0	-	0.00%
2014-08-06	0	1.250	1.170	1.380	-	-	0	0	-	1.163	1.088	1.284	-	-	0	-	0.00%
2014-08-05	0	1.250	1.250	1.390	1.250	1.250	4,262	5,319	1.2480	1.163	1.163	1.293	1.163	1.163	4,582	1.1609	-3.85%
2014-08-04	0	1.300	1.200	1.330	-	-	0	0	-	1.209	1.116	1.237	-	-	0	-	0.00%
2014-08-01	0	1.300	1.210	1.330	-	-	0	0	-	1.209	1.125	1.237	-	-	0	-	0.00%
2014-07-31	0	1.300	1.200	1.350	-	-	0	0	-	1.209	1.116	1.256	-	-	0	-	0.00%
2014-07-30	0	1.300	1.260	1.390	1.290	1.300	56,000	72,740	1.2989	1.209	1.172	1.293	1.200	1.209	60,204	1.2082	0.78%
2014-07-29	0	1.290	1.260	1.290	1.260	1.300	58,000	73,160	1.2614	1.200	1.172	1.200	1.172	1.209	62,355	1.1733	3.20%
2014-07-28	0	1.250	1.210	1.260	-	-	0	0	-	1.163	1.125	1.172	-	-	0	-	0.00%
2014-07-25	0	1.250	1.190	1.390	1.180	1.390	246,572	304,437	1.2347	1.163	1.107	1.293	1.098	1.293	265,084	1.1485	0.81%
2014-07-24	0	1.240	1.190	1.240	1.180	1.240	64,252	75,929	1.1817	1.153	1.107	1.153	1.098	1.153	69,076	1.0992	4.20%
2014-07-23	0	1.190	1.180	1.250	-	-	0	0	-	1.107	1.098	1.163	-	-	0	-	0.00%
2014-07-22	0	1.190	1.150	1.250	1.190	1.190	80,000	95,200	1.1900	1.107	1.070	1.163	1.107	1.107	86,006	1.1069	-0.83%
2014-07-21	0	1.200	1.200	1.390	-	-	0	0	-	1.116	1.116	1.293	-	-	0	-	0.00%
2014-07-18	0	1.200	1.200	1.260	1.190	1.190	4,000	4,760	1.1900	1.116	1.116	1.172	1.107	1.107	4,300	1.1069	0.00%
2014-07-17	0	1.200	1.190	1.280	-	-	0	0	-	1.116	1.107	1.191	-	-	0	-	0.00%
2014-07-16	0	1.200	1.200	1.280	1.200	1.200	4,026	4,830	1.1997	1.116	1.116	1.191	1.116	1.116	4,328	1.1159	0.84%
2014-07-15	0	1.190	1.190	1.220	1.190	1.190	6,000	7,140	1.1900	1.107	1.107	1.135	1.107	1.107	6,450	1.1069	0.85%
2014-07-14	0	1.180	1.170	1.240	1.180	1.180	4,000	4,720	1.1800	1.098	1.088	1.153	1.098	1.098	4,300	1.0976	-7.81%
2014-07-11	0	1.280	1.180	1.300	-	-	0	0	-	1.191	1.098	1.209	-	-	0	-	0.00%
2014-07-10	0	1.280	1.200	1.280	1.110	1.300	175,426	214,816	1.2245	1.191	1.116	1.191	1.032	1.209	188,597	1.1390	6.67%
2014-07-09	0	1.200	1.150	1.210	1.100	1.200	40,000	46,020	1.1505	1.116	1.070	1.125	1.023	1.116	43,003	1.0702	-4.00%
2014-07-08	0	1.250	1.160	1.280	1.120	1.300	54,000	62,320	1.1541	1.163	1.079	1.191	1.042	1.209	58,054	1.0735	21.36%
2014-07-07	0	1.030	1.050	1.110	1.020	1.150	140,000	148,700	1.0621	0.958	0.977	1.032	0.949	1.070	150,511	0.9880	-3.74%
2014-07-04	0	1.070	1.070	1.140	1.020	1.080	6,987	7,276	1.0414	0.995	0.995	1.060	0.949	1.005	7,512	0.9686	-6.14%
2014-07-03	0	1.140	1.060	1.300	-	-	0	0	-	1.060	0.986	1.209	-	-	0	-	0.00%
2014-07-02	0	1.140	1.140	1.300	-	-	0	0	-	1.060	1.060	1.209	-	-	0	-	0.00%
2014-06-30	0	1.140	1.140	1.300	1.140	1.140	2,000	2,280	1.1400	1.060	1.060	1.209	1.060	1.060	2,150	1.0604	0.00%
2014-06-27	0	1.140	1.100	1.200	-	-	881	881	1.0000	1.060	1.023	1.116	-	-	947	0.9302	0.00%
2014-06-26	0	1.140	1.100	1.280	1.140	1.140	100,000	114,000	1.1400	1.060	1.023	1.191	1.060	1.060	107,508	1.0604	0.00%
2014-06-25	0	1.140	1.100	1.280	-	-	4,000	4,440	1.1100	1.060	1.023	1.191	-	-	4,300	1.0325	0.00%
2014-06-24	0	1.140	1.100	1.280	-	-	0	0	-	1.060	1.023	1.191	-	-	0	-	0.00%
2014-06-23	0	1.140	1.100	1.300	-	-	0	0	-	1.060	1.023	1.209	-	-	0	-	0.00%
2014-06-20	0	1.140	1.070	1.300	-	-	0	0	-	1.060	0.995	1.209	-	-	0	-	0.00%
2014-06-19	0	1.140	1.080	1.300	-	-	0	0	-	1.060	1.005	1.209	-	-	0	-	0.00%
2014-06-18	0	1.140	1.100	1.300	-	-	50,000	56,500	1.1300	1.060	1.023	1.209	-	-	53,754	1.0511	0.00%
2014-06-17	0	1.140	1.140	1.300	1.130	1.130	11,314	12,758	1.1276	1.060	1.060	1.209	1.051	1.051	12,163	1.0489	-3.39%
2014-06-16	0	1.180	1.130	1.180	1.200	1.200	2,000	2,400	1.2000	1.098	1.051	1.098	1.116	1.116	2,150	1.1162	0.00%
2014-06-13	0	1.180	1.120	1.180	-	-	1,941	2,076	1.0696	1.098	1.042	1.098	-	-	2,087	0.9949	-2.48%
2014-06-12	0	1.210	1.110	1.210	-	-	0	0	-	1.125	1.032	1.125	-	-	0	-	0.00%
2014-06-11	0	1.210	1.140	1.280	-	-	0	0	-	1.125	1.060	1.191	-	-	0	-	0.00%
2014-06-10	0	1.210	1.150	1.300	-	-	0	0	-	1.125	1.070	1.209	-	-	0	-	0.00%
2014-06-09	0	1.210	1.130	1.300	-	-	266	292	1.0977	1.125	1.051	1.209	-	-	286	1.0211	0.00%
2014-06-06	0	1.210	1.210	1.280	1.180	1.210	40,000	47,260	1.1815	1.125	1.125	1.191	1.098	1.125	43,003	1.0990	2.54%
2014-06-05	0	1.180	1.170	1.210	1.180	1.180	2,000	2,360	1.1800	1.098	1.088	1.125	1.098	1.098	2,150	1.0976	-2.48%
2014-06-04	0	1.210	1.210	1.340	-	-	0	0	-	1.125	1.125	1.246	-	-	0	-	0.00%
2014-06-03	0	1.210	1.210	1.290	-	-	627	739	1.1786	1.125	1.125	1.200	-	-	674	1.0963	4.31%
2014-05-30	0	1.160	1.160	1.300	-	-	67	75	1.1194	1.079	1.079	1.209	-	-	72	1.0412	0.00%
2014-05-29	0	1.160	1.160	1.400	1.160	1.160	22,000	25,520	1.1600	1.079	1.079	1.302	1.079	1.079	23,652	1.0790	0.00%
2014-05-28	0	1.160	1.160	1.440	-	-	0	0	-	1.079	1.079	1.339	-	-	0	-	0.00%
2014-05-27	0	1.160	1.140	1.160	-	-	0	0	-	1.079	1.060	1.079	-	-	0	-	-6.45%
2014-05-26	0	1.240	1.120	1.360	-	-	0	0	-	1.153	1.042	1.265	-	-	0	-	0.00%
2014-05-23	0	1.240	1.130	1.320	-	-	0	0	-	1.153	1.051	1.228	-	-	0	-	0.00%
2014-05-22	0	1.240	1.140	1.380	-	-	0	0	-	1.153	1.060	1.284	-	-	0	-	0.00%
2014-05-21	0	1.240	1.140	1.380	-	-	0	0	-	1.153	1.060	1.284	-	-	0	-	0.00%
2014-05-20	0	1.240	1.140	1.360	-	-	0	0	-	1.153	1.060	1.265	-	-	0	-	0.00%
2014-05-19	0	1.240	1.100	1.370	-	-	0	0	-	1.153	1.023	1.274	-	-	0	-	0.00%
2014-05-16	0	1.240	1.120	1.360	-	-	0	0	-	1.153	1.042	1.265	-	-	0	-	0.00%
2014-05-15	0	1.240	1.090	1.360	-	-	0	0	-	1.153	1.014	1.265	-	-	0	-	0.00%
2014-05-14	0	1.240	1.120	1.360	-	-	0	0	-	1.153	1.042	1.265	-	-	0	-	0.00%
2014-05-13	0	1.240	1.110	1.370	-	-	0	0	-	1.153	1.032	1.274	-	-	0	-	0.00%
2014-05-12	0	1.240	1.120	1.370	-	-	0	0	-	1.153	1.042	1.274	-	-	0	-	0.00%
2014-05-09	0	1.240	1.130	1.380	-	-	0	0	-	1.153	1.051	1.284	-	-	0	-	0.00%
2014-05-08	0	1.240	1.190	1.290	1.210	1.240	22,000	26,900	1.2227	1.153	1.107	1.200	1.125	1.153	23,652	1.1373	4.20%
2014-05-07	0	1.190	1.190	1.410	1.190	1.190	40,000	47,600	1.1900	1.107	1.107	1.312	1.107	1.107	43,003	1.1069	0.85%
2014-05-05	0	1.180	1.170	1.340	1.180	1.180	200,000	236,000	1.1800	1.098	1.088	1.246	1.098	1.098	215,016	1.0976	0.00%
2014-05-02	0	1.180	1.170	1.340	-	-	254	289	1.1378	1.098	1.088	1.246	-	-	273	1.0583	0.00%
2014-04-30	0	1.180	1.170	1.350	-	-	0	0	-	1.098	1.088	1.256	-	-	0	-	0.00%
2014-04-29	0	1.180	1.170	1.280	1.180	1.200	190,000	227,040	1.1949	1.098	1.088	1.191	1.098	1.116	204,265	1.1115	-4.07%
2014-04-28	0	1.230	1.230	1.280	1.230	1.230	60,000	73,800	1.2300	1.144	1.144	1.191	1.144	1.144	64,505	1.1441	-0.81%
2014-04-25	0	1.240	1.240	1.280	1.240	1.240	6,000	7,440	1.2400	1.153	1.153	1.191	1.153	1.153	6,450	1.1534	3.33%
2014-04-24	0	1.200	1.200	1.260	1.200	1.280	28,000	34,460	1.2307	1.116	1.116	1.172	1.116	1.191	30,102	1.1448	-6.25%
2014-04-23	0	1.280	1.240	1.320	1.280	1.280	68,000	87,040	1.2800	1.191	1.153	1.228	1.191	1.191	73,105	1.1906	0.00%
2014-04-22	0	1.280	1.280	1.370	1.280	1.300	130,900	168,846	1.2899	1.191	1.191	1.274	1.191	1.209	140,728	1.1998	-0.78%
2014-04-17	0	1.290	1.290	1.310	-	-	0	0	-	1.200	1.200	1.219	-	-	0	-	0.00%
2014-04-16	0	1.290	1.200	1.370	-	-	1,255	1,455	1.1594	1.200	1.116	1.274	-	-	1,349	1.0784	0.00%
2014-04-15	0	1.290	1.200	1.290	-	-	0	0	-	1.200	1.116	1.200	-	-	0	-	-0.77%
2014-04-14	0	1.300	1.210	1.360	-	-	0	0	-	1.209	1.125	1.265	-	-	0	-	0.00%
2014-04-11	0	1.300	1.300	1.350	1.250	1.250	10,000	12,500	1.2500	1.209	1.209	1.256	1.163	1.163	10,751	1.1627	0.78%
2014-04-10	0	1.290	1.290	1.370	1.290	1.360	173,050	232,686	1.3446	1.200	1.200	1.274	1.200	1.265	186,042	1.2507	-6.52%
2014-04-09	0	1.380	1.270	1.380	1.450	1.450	8,000	11,600	1.4500	1.284	1.181	1.284	1.349	1.349	8,601	1.3487	2.22%
2014-04-08	0	1.350	1.350	1.360	1.330	1.350	48,000	64,280	1.3392	1.256	1.256	1.265	1.237	1.256	51,604	1.2456	0.00%
2014-04-07	0	1.350	1.350	1.360	1.320	1.350	92,951	123,301	1.3265	1.256	1.256	1.265	1.228	1.256	99,930	1.2339	2.27%
2014-04-04	0	1.320	1.260	1.320	0.970	1.320	152,000	192,220	1.2646	1.228	1.172	1.228	0.902	1.228	163,412	1.1763	3.94%
2014-04-03	0	1.270	1.250	1.270	1.270	1.390	118,357	155,799	1.3163	1.181	1.163	1.181	1.181	1.293	127,243	1.2244	-9.29%
2014-04-02	0	1.400	1.380	1.400	-	-	0	0	-	1.302	1.284	1.302	-	-	0	-	-3.45%
2014-04-01	0	1.450	1.300	1.450	1.450	1.450	42,000	60,900	1.4500	1.349	1.209	1.349	1.349	1.349	45,153	1.3487	0.00%
2014-03-31	0	1.450	1.280	1.450	1.450	1.460	202,000	292,920	1.4501	1.349	1.191	1.349	1.349	1.358	217,166	1.3488	0.00%
2014-03-28	0	1.450	1.330	1.450	1.400	1.450	80,000	112,420	1.4053	1.349	1.237	1.349	1.302	1.349	86,006	1.3071	0.69%
2014-03-27	0	1.440	1.280	1.440	1.440	1.440	4,000	5,760	1.4400	1.339	1.191	1.339	1.339	1.339	4,300	1.3394	1.41%
2014-03-26	0	1.420	1.400	1.420	1.400	1.420	222,000	310,560	1.3989	1.321	1.302	1.321	1.302	1.321	238,667	1.3012	2.16%
2014-03-25	0	1.390	1.260	1.400	-	-	0	0	-	1.293	1.172	1.302	-	-	0	-	0.00%
2014-03-24	0	1.390	1.260	1.430	1.360	1.440	126,526	177,400	1.4021	1.293	1.172	1.330	1.265	1.339	136,025	1.3042	-0.71%
2014-03-21	0	1.400	1.130	1.400	-	-	0	0	-	1.302	1.051	1.302	-	-	0	-	0.00%
2014-03-20	0	1.400	1.310	1.400	-	-	526	683	1.2985	1.302	1.219	1.302	-	-	565	1.2078	0.00%
2014-03-19	0	1.400	1.280	1.400	-	-	0	0	-	1.302	1.191	1.302	-	-	0	-	0.00%
2014-03-18	0	1.400	1.350	1.400	1.400	1.400	10,548	14,690	1.3927	1.302	1.256	1.302	1.302	1.302	11,340	1.2954	3.70%
2014-03-17	0	1.350	1.300	1.400	-	-	0	0	-	1.256	1.209	1.302	-	-	0	-	0.00%
2014-03-14	0	1.350	1.270	1.400	-	-	0	0	-	1.256	1.181	1.302	-	-	0	-	0.00%
2014-03-13	0	1.350	1.350	1.390	1.330	1.330	8,773	11,629	1.3255	1.256	1.256	1.293	1.237	1.237	9,432	1.2330	-3.57%
2014-03-12	0	1.400	1.300	1.400	-	-	0	0	-	1.302	1.209	1.302	-	-	0	-	0.00%
2014-03-11	0	1.400	1.340	1.400	1.400	1.400	8,000	11,200	1.4000	1.302	1.246	1.302	1.302	1.302	8,601	1.3022	-1.41%
2014-03-10	0	1.420	1.370	1.420	1.400	1.420	64,000	90,480	1.4138	1.321	1.274	1.321	1.302	1.321	68,805	1.3150	3.65%
2014-03-07	0	1.370	1.370	1.400	1.350	1.400	112,000	152,860	1.3648	1.274	1.274	1.302	1.256	1.302	120,409	1.2695	-4.86%
2014-03-06	0	1.440	1.380	1.440	1.420	1.480	318,570	468,792	1.4716	1.339	1.284	1.339	1.321	1.377	342,488	1.3688	-0.69%
2014-03-05	0	1.450	1.450	1.490	1.430	1.430	60,000	85,800	1.4300	1.349	1.349	1.386	1.330	1.330	64,505	1.3301	-0.68%
2014-03-04	0	1.460	1.460	1.490	1.440	1.510	321,357	478,459	1.4889	1.358	1.358	1.386	1.339	1.405	345,484	1.3849	-2.67%
2014-03-03	0	1.500	1.440	1.500	1.460	1.500	727,634	1,080,528	1.4850	1.395	1.339	1.395	1.358	1.395	782,264	1.3813	1.35%
2014-02-28	0	1.480	1.460	1.490	1.460	1.500	1,640,526	2,442,752	1.4890	1.377	1.358	1.386	1.358	1.395	1,763,694	1.3850	1.37%
2014-02-27	0	1.460	1.420	1.460	1.410	1.460	1,126,526	1,642,520	1.4580	1.358	1.321	1.358	1.312	1.358	1,211,104	1.3562	0.00%
2014-02-26	0	1.460	1.400	1.480	1.300	1.460	1,514,627	2,179,146	1.4387	1.358	1.302	1.377	1.209	1.358	1,628,343	1.3383	8.15%
2014-02-25	0	1.350	1.310	1.370	1.350	1.350	120,000	162,000	1.3500	1.256	1.219	1.274	1.256	1.256	129,009	1.2557	0.75%
2014-02-24	0	1.340	1.340	1.400	1.340	1.370	300,000	408,100	1.3603	1.246	1.246	1.302	1.246	1.274	322,524	1.2653	0.75%
2014-02-21	0	1.330	1.300	1.330	1.300	1.350	570,000	760,680	1.3345	1.237	1.209	1.237	1.209	1.256	612,795	1.2413	-1.48%
2014-02-20	0	1.350	1.300	1.380	1.280	1.350	372,000	500,120	1.3444	1.256	1.209	1.284	1.191	1.256	399,929	1.2505	3.85%
2014-02-19	0	1.300	1.300	1.350	1.300	1.320	73,140	96,436	1.3185	1.209	1.209	1.256	1.209	1.228	78,631	1.2264	3.17%
2014-02-18	0	1.260	1.260	1.320	1.260	1.260	20,000	25,200	1.2600	1.172	1.172	1.228	1.172	1.172	21,502	1.1720	-0.79%
2014-02-17	0	1.270	1.270	1.310	1.260	1.270	50,000	63,080	1.2616	1.181	1.181	1.219	1.172	1.181	53,754	1.1735	0.79%
2014-02-14	0	1.260	1.260	1.310	1.250	1.270	158,000	199,160	1.2605	1.172	1.172	1.219	1.163	1.181	169,862	1.1725	-1.56%
2014-02-13	0	1.280	1.270	1.320	1.280	1.280	4,000	5,120	1.2800	1.191	1.181	1.228	1.191	1.191	4,300	1.1906	-0.78%
2014-02-12	0	1.290	1.290	1.300	1.250	1.290	144,284	181,306	1.2566	1.200	1.200	1.209	1.163	1.200	155,117	1.1688	1.57%
2014-02-11	0	1.270	1.270	1.330	1.270	1.270	4,000	5,080	1.2700	1.181	1.181	1.237	1.181	1.181	4,300	1.1813	1.60%
2014-02-10	0	1.250	1.250	1.300	1.250	1.280	12,033	15,098	1.2547	1.163	1.163	1.209	1.163	1.191	12,936	1.1671	-0.79%
2014-02-07	0	1.260	1.240	1.290	1.240	1.390	148,000	187,860	1.2693	1.172	1.153	1.200	1.153	1.293	159,112	1.1807	-6.67%
2014-02-06	0	1.350	1.300	1.380	1.340	1.350	154,000	207,380	1.3466	1.256	1.209	1.284	1.246	1.256	165,562	1.2526	0.00%
2014-02-05	0	1.350	1.270	1.350	1.250	1.390	10,323	13,827	1.3394	1.256	1.181	1.256	1.163	1.293	11,098	1.2459	8.00%
2014-02-04	0	1.250	1.290	1.300	1.210	1.350	307,769	393,503	1.2786	1.163	1.200	1.209	1.125	1.256	330,876	1.1893	-10.07%
2014-01-30	0	1.390	1.360	1.390	1.420	1.420	24,618	34,846	1.4155	1.293	1.265	1.293	1.321	1.321	26,466	1.3166	13.93%
2014-01-29	0	1.220	1.220	1.380	-	-	0	0	-	1.135	1.135	1.284	-	-	0	-	0.00%
2014-01-28	0	1.220	1.220	1.380	-	-	0	0	-	1.135	1.135	1.284	-	-	0	-	0.83%
2014-01-27	0	1.210	1.210	1.250	1.150	1.200	75,941	90,431	1.1908	1.125	1.125	1.163	1.070	1.116	81,643	1.1076	-3.97%
2014-01-24	0	1.260	1.260	1.300	1.250	1.250	26,280	32,841	1.2497	1.172	1.172	1.209	1.163	1.163	28,253	1.1624	-0.79%
2014-01-23	0	1.270	1.270	1.390	1.270	1.270	18,000	22,860	1.2700	1.181	1.181	1.293	1.181	1.181	19,351	1.1813	0.00%
2014-01-22	0	1.270	1.250	1.450	-	-	0	0	-	1.181	1.163	1.349	-	-	0	-	0.00%
2014-01-21	0	1.270	1.250	1.400	1.250	1.270	38,000	47,660	1.2542	1.181	1.163	1.302	1.163	1.181	40,853	1.1666	0.00%
2014-01-20	0	1.270	1.270	1.340	1.270	1.280	96,000	122,700	1.2781	1.181	1.181	1.246	1.181	1.191	103,208	1.1889	-9.29%
2014-01-17	0	1.400	1.300	1.440	1.230	1.400	346,262	465,414	1.3441	1.302	1.209	1.339	1.144	1.302	372,259	1.2502	13.82%
2014-01-16	0	1.230	1.190	1.250	1.230	1.250	280,000	345,200	1.2329	1.144	1.107	1.163	1.144	1.163	301,022	1.1468	2.50%
2014-01-15	0	1.200	1.190	1.220	1.200	1.230	60,000	73,000	1.2167	1.116	1.107	1.135	1.116	1.144	64,505	1.1317	-4.00%
2014-01-14	0	1.250	1.200	1.280	1.210	1.250	18,734,348	22,482,617	1.2001	1.163	1.116	1.191	1.125	1.163	20,140,895	1.1163	4.17%
2014-01-13	0	1.200	1.170	1.210	-	-	262	298	1.1374	1.116	1.088	1.125	-	-	282	1.0580	0.00%
2014-01-10	0	1.200	1.170	1.210	-	-	0	0	-	1.116	1.088	1.125	-	-	0	-	0.00%
2014-01-09	0	1.200	1.170	1.200	1.200	1.210	218,742	262,864	1.2017	1.116	1.088	1.116	1.116	1.125	235,165	1.1178	2.56%
2014-01-08	0	1.170	1.170	1.200	1.140	1.170	157,050	184,776	1.1765	1.088	1.088	1.116	1.060	1.088	168,841	1.0944	3.54%
2014-01-07	0	1.130	1.130	1.200	1.130	1.130	11,313	12,744	1.1265	1.051	1.051	1.116	1.051	1.051	12,162	1.0478	-2.59%
2014-01-06	0	1.160	1.130	1.200	-	-	0	0	-	1.079	1.051	1.116	-	-	0	-	0.00%
2014-01-03	0	1.160	1.120	1.190	-	-	0	0	-	1.079	1.042	1.107	-	-	0	-	0.00%
2014-01-02	0	1.160	1.160	1.200	1.070	1.160	80,000	91,420	1.1428	1.079	1.079	1.116	0.995	1.079	86,006	1.0629	3.57%
2013-12-31	0	1.120	1.070	1.200	-	-	0	0	-	1.042	0.995	1.116	-	-	0	-	0.00%
2013-12-30	0	1.120	1.070	1.200	-	-	178,004	199,364	1.1200	1.042	0.995	1.116	-	-	191,368	1.0418	0.00%
2013-12-27	0	1.120	1.120	1.200	1.070	1.150	24,069	26,689	1.1089	1.042	1.042	1.116	0.995	1.070	25,876	1.0314	-3.45%
2013-12-24	0	1.160	1.100	1.200	1.100	1.160	4,580	5,123	1.1186	1.079	1.023	1.116	1.023	1.079	4,924	1.0404	-2.52%
2013-12-23	0	1.190	1.070	1.200	-	-	0	0	-	1.107	0.995	1.116	-	-	0	-	0.00%
2013-12-20	0	1.190	1.080	1.200	-	-	0	0	-	1.107	1.005	1.116	-	-	0	-	0.00%
2013-12-19	0	1.190	1.090	1.190	-	-	0	0	-	1.107	1.014	1.107	-	-	0	-	-0.83%
2013-12-18	0	1.200	1.090	1.200	-	-	0	0	-	1.116	1.014	1.116	-	-	0	-	0.00%
2013-12-17	0	1.200	1.090	1.200	-	-	0	0	-	1.116	1.014	1.116	-	-	0	-	0.00%
2013-12-16	0	1.200	1.110	1.200	-	-	0	0	-	1.116	1.032	1.116	-	-	0	-	0.00%
2013-12-13	0	1.200	1.120	1.200	-	-	0	0	-	1.116	1.042	1.116	-	-	0	-	0.00%
2013-12-12	0	1.200	1.110	1.200	-	-	0	0	-	1.116	1.032	1.116	-	-	0	-	0.00%
2013-12-11	0	1.200	1.130	1.200	-	-	0	0	-	1.116	1.051	1.116	-	-	0	-	0.00%
2013-12-10	0	1.200	1.150	1.200	1.200	1.200	14,000	16,800	1.2000	1.116	1.070	1.116	1.116	1.116	15,051	1.1162	3.45%
2013-12-09	0	1.160	1.130	1.400	-	-	752	812	1.0798	1.079	1.051	1.302	-	-	808	1.0044	0.00%
2013-12-06	0	1.160	1.160	1.210	1.160	1.260	877,518	1,051,480	1.1982	1.079	1.079	1.125	1.079	1.172	943,401	1.1146	0.00%
2013-12-05	0	1.160	1.120	1.170	1.000	1.160	1,322,000	1,421,860	1.0755	1.079	1.042	1.088	0.930	1.079	1,421,254	1.0004	2.65%
2013-12-04	0	1.130	1.130	1.500	-	-	0	0	-	1.051	1.051	1.395	-	-	0	-	0.00%
2013-12-03	0	1.130	1.130	1.500	-	-	0	0	-	1.051	1.051	1.395	-	-	0	-	0.00%
2013-12-02	0	1.130	1.130	1.500	-	-	0	0	-	1.051	1.051	1.395	-	-	0	-	0.00%
2013-11-29	0	1.130	1.130	1.500	1.130	1.130	6,524	7,356	1.1275	1.051	1.051	1.395	1.051	1.051	7,014	1.0488	0.00%
2013-11-28	0	1.130	1.130	1.220	-	-	0	0	-	1.051	1.051	1.135	-	-	0	-	0.00%
2013-11-27	0	1.130	1.130	1.500	-	-	0	0	-	1.051	1.051	1.395	-	-	0	-	0.00%
2013-11-26	0	1.130	1.130	1.500	-	-	0	0	-	1.051	1.051	1.395	-	-	0	-	0.00%
2013-11-25	0	1.130	1.130	1.200	1.130	1.130	22,627	25,543	1.1289	1.051	1.051	1.116	1.051	1.051	24,326	1.0500	-0.88%
2013-11-22	0	1.140	1.140	1.400	1.140	1.140	6,787	7,705	1.1353	1.060	1.060	1.302	1.060	1.060	7,297	1.0560	-2.56%
2013-11-21	0	1.170	1.140	1.400	-	-	96	105	1.0938	1.088	1.060	1.302	-	-	103	1.0174	0.00%
2013-11-20	0	1.170	1.140	1.200	-	-	0	0	-	1.088	1.060	1.116	-	-	0	-	0.00%
2013-11-19	0	1.170	1.160	1.200	1.170	1.190	57,721	68,527	1.1872	1.088	1.079	1.116	1.088	1.107	62,055	1.1043	-1.68%
2013-11-18	0	1.190	1.160	1.200	-	-	0	0	-	1.107	1.079	1.116	-	-	0	-	0.00%
2013-11-15	0	1.190	1.150	1.190	-	-	0	0	-	1.107	1.070	1.107	-	-	0	-	0.00%
2013-11-14	0	1.190	1.150	1.200	1.190	1.190	258,000	307,020	1.1900	1.107	1.070	1.116	1.107	1.107	277,370	1.1069	1.71%
2013-11-13	0	1.170	1.090	1.200	1.160	1.180	60,288	70,325	1.1665	1.088	1.014	1.116	1.079	1.098	64,814	1.0850	0.86%
2013-11-12	0	1.160	1.160	1.190	1.160	1.160	3,142	3,610	1.1489	1.079	1.079	1.107	1.079	1.079	3,378	1.0687	-2.52%
2013-11-11	0	1.190	1.160	1.200	1.160	1.190	323,702	384,743	1.1886	1.107	1.079	1.116	1.079	1.107	348,005	1.1056	0.00%
2013-11-08	0	1.190	1.150	1.190	1.140	1.190	666,000	776,400	1.1658	1.107	1.070	1.107	1.060	1.107	716,002	1.0844	2.59%
2013-11-07	0	1.160	1.160	1.200	1.160	1.160	13,315	15,379	1.1550	1.079	1.079	1.116	1.079	1.079	14,315	1.0744	-1.69%
2013-11-06	0	1.180	1.160	1.200	1.200	1.200	10,000	12,000	1.2000	1.098	1.079	1.116	1.116	1.116	10,751	1.1162	0.00%
2013-11-05	0	1.180	1.140	1.200	-	-	57	63	1.1053	1.098	1.060	1.116	-	-	61	1.0281	0.00%
2013-11-04	0	1.180	1.140	1.200	1.180	1.180	54,000	63,720	1.1800	1.098	1.060	1.116	1.098	1.098	58,054	1.0976	1.72%
2013-11-01	0	1.160	1.140	1.200	-	-	0	0	-	1.079	1.060	1.116	-	-	0	-	0.00%
2013-10-31	0	1.160	1.130	1.240	-	-	0	0	-	1.079	1.051	1.153	-	-	0	-	0.00%
2013-10-30	0	1.160	1.160	1.200	1.160	1.160	120,000	139,200	1.1600	1.079	1.079	1.116	1.079	1.079	129,009	1.0790	3.57%
2013-10-29	0	1.120	1.120	1.200	1.120	1.120	10,000	11,200	1.1200	1.042	1.042	1.116	1.042	1.042	10,751	1.0418	0.00%
2013-10-28	0	1.120	1.120	1.200	-	-	0	0	-	1.042	1.042	1.116	-	-	0	-	0.00%
2013-10-25	0	1.120	1.120	1.190	1.120	1.120	448,000	501,760	1.1200	1.042	1.042	1.107	1.042	1.042	481,635	1.0418	-0.88%
2013-10-24	0	1.130	1.100	1.200	-	-	0	0	-	1.051	1.023	1.116	-	-	0	-	0.00%
2013-10-23	0	1.130	1.130	1.170	1.130	1.130	40,000	45,200	1.1300	1.051	1.051	1.088	1.051	1.051	43,003	1.0511	2.73%
2013-10-22	0	1.100	1.080	1.100	1.100	1.100	21,883	23,979	1.0958	1.023	1.005	1.023	1.023	1.023	23,526	1.0193	0.92%
2013-10-21	0	1.090	1.090	1.130	1.090	1.090	20,323	22,139	1.0894	1.014	1.014	1.051	1.014	1.014	21,849	1.0133	0.00%
2013-10-18	0	1.090	1.090	1.130	-	-	0	0	-	1.014	1.014	1.051	-	-	0	-	0.93%
2013-10-17	0	1.080	1.080	1.130	1.070	1.100	64,000	69,080	1.0794	1.005	1.005	1.051	0.995	1.023	68,805	1.0040	-6.09%
2013-10-16	0	1.150	1.100	1.300	-	-	0	0	-	1.070	1.023	1.209	-	-	0	-	0.00%
2013-10-15	0	1.150	1.150	1.250	1.130	1.150	64,000	72,960	1.1400	1.070	1.070	1.163	1.051	1.070	68,805	1.0604	4.55%
2013-10-11	0	1.100	1.100	1.120	1.100	1.140	348,000	385,740	1.1084	1.023	1.023	1.042	1.023	1.060	374,127	1.0310	-2.65%
2013-10-10	0	1.130	1.110	1.500	-	-	0	0	-	1.051	1.032	1.395	-	-	0	-	0.00%
2013-10-09	0	1.130	1.120	1.500	-	-	0	0	-	1.051	1.042	1.395	-	-	0	-	0.00%
2013-10-08	0	1.130	1.130	1.500	-	-	0	0	-	1.051	1.051	1.395	-	-	0	-	0.89%
2013-10-07	0	1.120	1.100	1.500	-	-	0	0	-	1.042	1.023	1.395	-	-	0	-	0.00%
2013-10-04	0	1.120	1.120	1.200	-	-	0	0	-	1.042	1.042	1.116	-	-	0	-	0.00%
2013-10-03	0	1.120	1.120	1.500	-	-	101	106	1.0495	1.042	1.042	1.395	-	-	109	0.9762	1.82%
2013-10-02	0	1.100	1.100	1.190	1.100	1.180	744,000	865,280	1.1630	1.023	1.023	1.107	1.023	1.098	799,858	1.0818	-4.35%
2013-09-30	0	1.150	1.110	1.190	-	-	0	0	-	1.070	1.032	1.107	-	-	0	-	0.00%
2013-09-27	0	1.150	1.130	1.190	1.140	1.150	20,000	22,900	1.1450	1.070	1.051	1.107	1.060	1.070	21,502	1.0650	1.77%
2013-09-26	0	1.130	1.130	1.180	1.130	1.130	4,000	4,520	1.1300	1.051	1.051	1.098	1.051	1.051	4,300	1.0511	0.00%
2013-09-25	0	1.130	1.130	1.190	-	-	0	0	-	1.051	1.051	1.107	-	-	0	-	1.80%
2013-09-24	0	1.110	1.080	1.250	1.000	1.140	329,070	349,923	1.0634	1.032	1.005	1.163	0.930	1.060	353,776	0.9891	-3.48%
2013-09-23	0	1.150	1.110	1.200	-	-	0	0	-	1.070	1.032	1.116	-	-	0	-	0.00%
2013-09-19	0	1.150	1.110	1.230	-	-	0	0	-	1.070	1.032	1.144	-	-	0	-	0.00%
2013-09-18	0	1.150	1.140	1.150	1.110	1.160	36,000	40,960	1.1378	1.070	1.060	1.070	1.032	1.079	38,703	1.0583	-2.54%
2013-09-17	0	1.180	1.170	1.200	-	-	0	0	-	1.098	1.088	1.116	-	-	0	-	0.00%
2013-09-16	0	1.180	1.160	1.250	-	-	2,000	2,320	1.1600	1.098	1.079	1.163	-	-	2,150	1.0790	0.00%
2013-09-13	0	1.180	1.160	1.250	1.180	1.180	51,313	60,483	1.1787	1.098	1.079	1.163	1.098	1.098	55,166	1.0964	0.00%
2013-09-12	0	1.180	1.180	1.230	1.050	1.330	329,955	390,591	1.1838	1.098	1.098	1.144	0.977	1.237	354,728	1.1011	9.26%
2013-09-11	0	1.080	1.010	1.080	-	-	0	0	-	1.005	0.939	1.005	-	-	0	-	0.00%
2013-09-10	0	1.080	1.010	1.200	-	-	0	0	-	1.005	0.939	1.116	-	-	0	-	0.00%
2013-09-09	0	1.080	1.040	1.200	1.080	1.080	4,000	4,320	1.0800	1.005	0.967	1.116	1.005	1.005	4,300	1.0046	0.00%
2013-09-06	0	1.080	1.020	1.180	-	-	0	0	-	1.005	0.949	1.098	-	-	0	-	0.00%
2013-09-05	0	1.080	1.080	1.180	1.080	1.080	15,313	16,433	1.0731	1.005	1.005	1.098	1.005	1.005	16,463	0.9982	-6.09%
2013-09-04	0	1.150	1.060	1.150	-	-	1,575	1,606	1.0197	1.070	0.986	1.070	-	-	1,693	0.9485	-0.86%
2013-09-03	0	1.160	1.090	1.160	1.180	1.180	20,000	23,600	1.1800	1.079	1.014	1.079	1.098	1.098	21,502	1.0976	6.42%
2013-09-02	0	1.090	1.040	1.180	-	-	0	0	-	1.014	0.967	1.098	-	-	0	-	0.00%
2013-08-30	0	1.090	1.060	1.200	-	-	0	0	-	1.014	0.986	1.116	-	-	0	-	0.00%
2013-08-29	0	1.090	1.090	1.170	1.080	1.130	189,097	206,811	1.0937	1.014	1.014	1.088	1.005	1.051	203,294	1.0173	-3.54%
2013-08-28	0	1.130	1.130	1.170	1.130	1.180	68,000	77,840	1.1447	1.051	1.051	1.088	1.051	1.098	73,105	1.0648	0.89%
2013-08-27	0	1.120	1.120	1.170	1.120	1.150	140,000	158,300	1.1307	1.042	1.042	1.088	1.042	1.070	150,511	1.0518	-2.61%
2013-08-26	0	1.150	1.150	1.160	1.150	1.200	70,628	83,184	1.1778	1.070	1.070	1.079	1.070	1.116	75,931	1.0955	-2.54%
2013-08-23	0	1.180	1.290	1.500	1.150	1.290	368,000	429,180	1.1663	1.098	1.200	1.395	1.070	1.200	395,629	1.0848	11.32%
2013-08-22	0	1.060	1.010	1.180	-	-	0	0	-	0.986	0.939	1.098	-	-	0	-	0.00%
2013-08-21	0	1.060	1.000	1.150	-	-	0	0	-	0.986	0.930	1.070	-	-	0	-	0.00%
2013-08-20	0	1.060	1.040	1.170	-	-	45	45	1.0000	0.986	0.967	1.088	-	-	48	0.9302	0.00%
2013-08-19	0	1.060	1.060	1.150	0.960	1.000	73,738	72,753	0.9866	0.986	0.986	1.070	0.893	0.930	79,274	0.9177	-1.85%
2013-08-16	0	1.080	1.080	1.170	1.070	1.070	22,000	23,540	1.0700	1.005	1.005	1.088	0.995	0.995	23,652	0.9953	-0.92%
2013-08-15	0	1.090	1.070	1.140	-	-	0	0	-	1.014	0.995	1.060	-	-	0	-	0.00%
2013-08-13	0	1.090	1.090	1.150	-	-	0	0	-	1.014	1.014	1.070	-	-	0	-	0.93%
2013-08-12	0	1.080	1.070	1.080	1.070	1.080	55,677	59,886	1.0756	1.005	0.995	1.005	0.995	1.005	59,857	1.0005	0.93%
2013-08-09	0	1.070	1.070	1.150	1.070	1.150	128,000	141,800	1.1078	0.995	0.995	1.070	0.995	1.070	137,610	1.0304	-3.60%
2013-08-08	0	1.110	1.110	1.140	1.060	1.180	322,323	347,828	1.0791	1.032	1.032	1.060	0.986	1.098	346,523	1.0038	-6.72%
2013-08-07	0	1.190	1.110	1.190	1.100	1.200	78,000	93,280	1.1959	1.107	1.032	1.107	1.023	1.116	83,856	1.1124	16.67%
2013-08-06	0	1.020	1.000	1.080	-	-	0	0	-	0.949	0.930	1.005	-	-	0	-	0.00%
2013-08-05	0	1.020	1.000	1.080	-	-	0	0	-	0.949	0.930	1.005	-	-	0	-	0.00%
2013-08-02	0	1.020	1.000	1.090	-	-	0	0	-	0.949	0.930	1.014	-	-	0	-	0.00%
2013-08-01	0	1.020	0.950	1.060	-	-	0	0	-	0.949	0.884	0.986	-	-	0	-	0.00%
2013-07-31	0	1.020	1.000	1.080	-	-	0	0	-	0.949	0.930	1.005	-	-	0	-	0.00%
2013-07-30	0	1.020	0.950	1.080	-	-	0	0	-	0.949	0.884	1.005	-	-	0	-	0.00%
2013-07-29	0	1.020	0.950	1.080	-	-	0	0	-	0.949	0.884	1.005	-	-	0	-	0.00%
2013-07-26	0	1.020	0.950	1.080	-	-	0	0	-	0.949	0.884	1.005	-	-	0	-	0.00%
2013-07-25	0	1.020	1.000	1.100	-	-	0	0	-	0.949	0.930	1.023	-	-	0	-	0.00%
2013-07-24	0	1.020	0.910	1.080	-	-	0	0	-	0.949	0.846	1.005	-	-	0	-	0.00%
2013-07-23	0	1.020	0.960	1.090	-	-	0	0	-	0.949	0.893	1.014	-	-	0	-	0.00%
2013-07-22	0	1.020	0.950	1.090	-	-	0	0	-	0.949	0.884	1.014	-	-	0	-	0.00%
2013-07-19	0	1.020	0.960	1.030	-	-	0	0	-	0.949	0.893	0.958	-	-	0	-	0.00%
2013-07-18	0	1.020	0.960	1.090	-	-	0	0	-	0.949	0.893	1.014	-	-	0	-	0.00%
2013-07-17	0	1.020	1.000	1.090	-	-	0	0	-	0.949	0.930	1.014	-	-	0	-	0.00%
2013-07-16	0	1.020	0.970	1.040	1.020	1.020	19,758	20,030	1.0138	0.949	0.902	0.967	0.949	0.949	21,241	0.9430	0.00%
2013-07-15	0	1.020	1.020	1.050	-	-	0	0	-	0.949	0.949	0.977	-	-	0	-	0.00%
2013-07-12	0	1.020	1.010	1.060	1.020	1.180	34,000	36,940	1.0865	0.949	0.939	0.986	0.949	1.098	36,553	1.0106	2.00%
2013-07-11	0	1.000	1.000	2.000	-	-	0	0	-	0.930	0.930	1.860	-	-	0	-	0.00%
2013-07-10	0	1.000	1.000	-	-	-	0	0	-	0.930	0.930	-	-	-	0	-	0.00%
2013-07-09	0	1.000	1.000	1.180	-	-	5,397,222	5,397,222	1.0000	0.930	0.930	1.098	-	-	5,802,437	0.9302	0.00%
2013-07-08	0	1.000	1.000	-	-	-	6,421,087	6,421,087	1.0000	0.930	0.930	-	-	-	6,903,173	0.9302	0.00%
2013-07-05	0	1.000	1.000	2.600	1.000	1.000	54,000	54,000	1.0000	0.930	0.930	2.418	0.930	0.930	58,054	0.9302	0.00%
2013-07-04	0	1.000	1.000	1.100	-	-	0	0	-	0.930	0.930	1.023	-	-	0	-	0.00%
2013-07-03	0	1.000	1.000	1.100	-	-	1,153	1,065	0.9237	0.930	0.930	1.023	-	-	1,240	0.8592	0.00%
2013-07-02	0	1.000	1.000	2.200	1.000	1.000	8,216	8,209	0.9991	0.930	0.930	2.046	0.930	0.930	8,833	0.9294	0.00%
2013-06-28	0	1.000	1.000	1.100	1.000	1.000	26,000	26,000	1.0000	0.930	0.930	1.023	0.930	0.930	27,952	0.9302	0.00%
2013-06-27	0	1.000	1.000	1.100	1.000	1.000	8,948,883	8,948,883	1.0000	0.930	0.930	1.023	0.930	0.930	9,620,752	0.9302	0.00%
2013-06-26	0	1.000	1.000	2.800	-	-	10,000,000	10,000,000	1.0000	0.930	0.930	2.604	-	-	10,750,785	0.9302	0.00%
2013-06-25	0	1.000	1.000	1.010	0.990	1.000	236,629	235,997	0.9973	0.930	0.930	0.939	0.921	0.930	254,395	0.9277	-0.99%
2013-06-24	0	1.010	1.010	1.030	1.000	1.010	164,000	165,000	1.0061	0.939	0.939	0.958	0.930	0.939	176,313	0.9358	1.00%
2013-06-21	0	1.000	1.000	1.010	1.000	1.000	60,000	60,000	1.0000	0.930	0.930	0.939	0.930	0.930	64,505	0.9302	2.04%
2013-06-20	0	0.980	0.970	1.020	0.980	0.980	10,000	9,800	0.9800	0.912	0.902	0.949	0.912	0.912	10,751	0.9116	0.00%
2013-06-19	0	0.980	0.980	1.010	-	-	0	0	-	0.912	0.912	0.939	-	-	0	-	1.03%
2013-06-18	0	0.970	0.970	1.020	0.970	0.970	28,627	27,749	0.9693	0.902	0.902	0.949	0.902	0.902	30,776	0.9016	-3.00%
2013-06-17	0	1.000	0.970	1.000	0.970	1.000	172,000	169,840	0.9874	0.930	0.902	0.930	0.902	0.930	184,914	0.9185	3.09%
2013-06-14	0	0.970	0.970	1.000	0.970	0.970	200,000	194,000	0.9700	0.902	0.902	0.930	0.902	0.902	215,016	0.9023	2.11%
2013-06-13	0	0.950	0.950	1.000	0.950	0.950	50,000	47,500	0.9500	0.884	0.884	0.930	0.884	0.884	53,754	0.8837	-2.06%
2013-06-11	0	0.970	0.970	1.020	0.970	0.970	50,000	48,500	0.9700	0.902	0.902	0.949	0.902	0.902	53,754	0.9023	0.00%
2013-06-10	0	0.970	0.970	1.020	0.970	0.970	46,000	44,620	0.9700	0.902	0.902	0.949	0.902	0.902	49,454	0.9023	1.04%
2013-06-07	0	0.960	0.960	1.020	0.960	0.960	10,000	9,600	0.9600	0.893	0.893	0.949	0.893	0.893	10,751	0.8930	-5.88%
2013-06-06	0	1.020	0.960	1.020	-	-	0	0	-	0.949	0.893	0.949	-	-	0	-	0.00%
2013-06-05	0	1.020	0.980	1.020	-	-	0	0	-	0.949	0.912	0.949	-	-	0	-	-0.97%
2013-06-04	0	1.030	0.970	1.030	0.900	1.030	555,247	563,579	1.0150	0.958	0.902	0.958	0.837	0.958	596,934	0.9441	0.00%
2013-06-03	0	1.030	1.010	1.030	-	-	1,050	1,018	0.9695	0.958	0.939	0.958	-	-	1,129	0.9018	0.00%
2013-05-31	0	1.030	1.010	1.030	1.030	1.030	4,474,000	4,608,220	1.0300	0.958	0.939	0.958	0.958	0.958	4,809,901	0.9581	1.98%
2013-05-30	0	1.010	1.010	1.030	-	-	0	0	-	0.939	0.939	0.958	-	-	0	-	0.00%
2013-05-29	0	1.010	1.010	1.030	1.010	1.010	8,000	8,080	1.0100	0.939	0.939	0.958	0.939	0.939	8,601	0.9395	-1.94%
2013-05-28	0	1.030	1.010	1.030	-	-	4,000	4,120	1.0300	0.958	0.939	0.958	-	-	4,300	0.9581	0.00%
2013-05-27	0	1.030	1.010	1.030	1.010	1.030	990,000	1,019,580	1.0299	0.958	0.939	0.958	0.939	0.958	1,064,328	0.9580	1.98%
2013-05-24	0	1.010	1.010	1.030	-	-	0	0	-	0.939	0.939	0.958	-	-	0	-	0.00%
2013-05-23	0	1.010	1.010	1.050	1.010	1.010	10,000	10,100	1.0100	0.939	0.939	0.977	0.939	0.939	10,751	0.9395	-3.81%
2013-05-22	0	1.050	1.010	1.060	-	-	0	0	-	0.977	0.939	0.986	-	-	0	-	0.00%
2013-05-21	0	1.050	1.030	1.070	1.030	1.050	2,036,000	2,137,200	1.0497	0.977	0.958	0.995	0.958	0.977	2,188,860	0.9764	6.06%
2013-05-20	0	0.990	0.990	1.030	-	-	0	0	-	0.921	0.921	0.958	-	-	0	-	0.00%
2013-05-16	0	0.990	0.950	1.180	-	-	0	0	-	0.921	0.884	1.098	-	-	0	-	0.00%
2013-05-15	0	0.990	0.990	1.100	0.990	0.990	6,000	5,940	0.9900	0.921	0.921	1.023	0.921	0.921	6,450	0.9209	-1.00%
2013-05-14	0	1.000	1.000	1.030	1.000	1.000	4,000	4,000	1.0000	0.930	0.930	0.958	0.930	0.930	4,300	0.9302	-2.91%
2013-05-13	0	1.030	0.990	1.030	-	-	0	0	-	0.958	0.921	0.958	-	-	0	-	0.00%
2013-05-10	0	1.030	1.000	1.030	-	-	0	0	-	0.958	0.930	0.958	-	-	0	-	0.00%
2013-05-09	0	1.030	1.000	1.030	0.930	1.030	148,000	152,220	1.0285	0.958	0.930	0.958	0.865	0.958	159,112	0.9567	0.00%
2013-05-08	0	1.030	1.000	1.030	0.970	1.030	122,514	123,258	1.0061	0.958	0.930	0.958	0.902	0.958	131,712	0.9358	0.00%
2013-05-07	0	1.030	1.010	1.030	-	-	0	0	-	0.958	0.939	0.958	-	-	0	-	0.00%
2013-05-06	0	1.030	0.980	1.030	1.030	1.030	42,000	43,260	1.0300	0.958	0.912	0.958	0.958	0.958	45,153	0.9581	0.00%
2013-05-03	0	1.030	0.950	1.030	1.030	1.030	20,000	20,600	1.0300	0.958	0.884	0.958	0.958	0.958	21,502	0.9581	0.00%
2013-05-02	0	1.030	0.960	1.070	-	-	0	0	-	0.958	0.893	0.995	-	-	0	-	0.00%
2013-04-30	0	1.030	0.970	1.170	-	-	0	0	-	0.958	0.902	1.088	-	-	0	-	0.00%
2013-04-29	0	1.030	0.960	1.170	-	-	0	0	-	0.958	0.893	1.088	-	-	0	-	0.00%
2013-04-26	0	1.030	0.950	1.170	-	-	0	0	-	0.958	0.884	1.088	-	-	0	-	0.00%
2013-04-25	0	1.030	0.950	1.170	-	-	0	0	-	0.958	0.884	1.088	-	-	0	-	0.00%
2013-04-24	0	1.030	0.950	1.170	-	-	0	0	-	0.958	0.884	1.088	-	-	0	-	0.00%
2013-04-23	0	1.030	0.950	1.150	-	-	0	0	-	0.958	0.884	1.070	-	-	0	-	0.00%
2013-04-22	0	1.030	0.960	1.170	-	-	0	0	-	0.958	0.893	1.088	-	-	0	-	0.00%
2013-04-19	0	1.030	0.980	1.130	-	-	0	0	-	0.958	0.912	1.051	-	-	0	-	0.00%
2013-04-18	0	1.030	0.960	1.180	-	-	0	0	-	0.958	0.893	1.098	-	-	0	-	0.00%
2013-04-17	0	1.030	1.000	1.180	0.930	1.030	164,000	158,980	0.9694	0.958	0.930	1.098	0.865	0.958	176,313	0.9017	-1.90%
2013-04-16	0	1.050	0.950	1.180	-	-	0	0	-	0.977	0.884	1.098	-	-	0	-	0.00%
2013-04-15	0	1.050	0.880	1.180	-	-	0	0	-	0.977	0.819	1.098	-	-	0	-	0.00%
2013-04-12	0	1.050	0.950	1.180	0.920	1.050	41,839	42,163	1.0077	0.977	0.884	1.098	0.856	0.977	44,980	0.9374	2.94%
2013-04-11	0	1.020	0.920	1.180	1.020	1.020	8,000	8,160	1.0200	0.949	0.856	1.098	0.949	0.949	8,601	0.9488	0.00%
2013-04-10	0	1.020	0.890	1.180	-	-	0	0	-	0.949	0.828	1.098	-	-	0	-	0.00%
2013-04-09	0	1.020	-	1.180	-	-	0	0	-	0.949	-	1.098	-	-	0	-	0.00%
2013-04-08	0	1.020	1.020	1.180	-	-	10,000	10,200	1.0200	0.949	0.949	1.098	-	-	10,751	0.9488	0.00%
2013-04-05	0	1.020	1.020	1.180	1.020	1.020	2,000	2,040	1.0200	0.949	0.949	1.098	0.949	0.949	2,150	0.9488	-3.77%
2013-04-03	0	1.060	1.050	1.180	1.060	1.060	16,000	16,960	1.0600	0.986	0.977	1.098	0.986	0.986	17,201	0.9860	-8.62%
2013-04-02	0	1.160	1.050	1.160	-	-	0	0	-	1.079	0.977	1.079	-	-	0	-	-0.85%
2013-03-28	0	1.170	-	1.170	-	-	0	0	-	1.088	-	1.088	-	-	0	-	0.00%
2013-03-27	0	1.170	-	1.170	-	-	0	0	-	1.088	-	1.088	-	-	0	-	0.00%
2013-03-26	0	1.170	-	1.170	-	-	0	0	-	1.088	-	1.088	-	-	0	-	-0.85%
2013-03-25	0	1.180	-	1.180	-	-	0	0	-	1.098	-	1.098	-	-	0	-	0.00%
2013-03-22	0	1.180	-	1.180	-	-	0	0	-	1.098	-	1.098	-	-	0	-	0.00%
2013-03-21	0	1.180	-	1.180	-	-	0	0	-	1.098	-	1.098	-	-	0	-	0.00%
2013-03-20	0	1.180	-	1.180	-	-	0	0	-	1.098	-	1.098	-	-	0	-	0.00%
2013-03-19	0	1.180	1.100	1.180	-	-	0	0	-	1.098	1.023	1.098	-	-	0	-	0.00%
2013-03-18	0	1.180	1.100	1.180	-	-	0	0	-	1.098	1.023	1.098	-	-	0	-	0.00%
2013-03-15	0	1.180	1.100	1.180	1.180	1.180	220,000	259,600	1.1800	1.098	1.023	1.098	1.098	1.098	236,517	1.0976	0.00%
2013-03-14	0	1.180	1.100	1.180	-	-	0	0	-	1.098	1.023	1.098	-	-	0	-	0.00%
2013-03-13	0	1.180	1.010	1.180	-	-	1,050	1,018	0.9695	1.098	0.939	1.098	-	-	1,129	0.9018	0.00%
2013-03-12	0	1.180	1.120	1.180	1.190	1.190	200,000	238,000	1.1900	1.098	1.042	1.098	1.107	1.107	215,016	1.1069	0.00%
2013-03-11	0	1.180	1.090	1.180	-	-	0	0	-	1.098	1.014	1.098	-	-	0	-	-0.84%
2013-03-08	0	1.190	1.100	1.190	-	-	0	0	-	1.107	1.023	1.107	-	-	0	-	0.00%
2013-03-07	0	1.190	1.100	1.190	1.080	1.190	128,000	150,680	1.1772	1.107	1.023	1.107	1.005	1.107	137,610	1.0950	8.18%
2013-03-06	0	1.100	1.100	1.180	-	-	0	0	-	1.023	1.023	1.098	-	-	0	-	1.85%
2013-03-05	0	1.080	1.060	1.190	-	-	0	0	-	1.005	0.986	1.107	-	-	0	-	0.00%
2013-03-04	0	1.080	1.080	1.190	1.080	1.080	6,000	6,480	1.0800	1.005	1.005	1.107	1.005	1.005	6,450	1.0046	0.00%
2013-03-01	0	1.080	1.080	1.120	1.080	1.080	2,000	2,160	1.0800	1.005	1.005	1.042	1.005	1.005	2,150	1.0046	-1.82%
2013-02-28	0	1.100	1.090	1.120	1.070	1.100	27,313	29,452	1.0783	1.023	1.014	1.042	0.995	1.023	29,364	1.0030	-5.17%
2013-02-27	0	1.160	1.060	1.160	-	-	0	0	-	1.079	0.986	1.079	-	-	0	-	-1.69%
2013-02-26	0	1.180	1.090	1.180	-	-	0	0	-	1.098	1.014	1.098	-	-	0	-	0.00%
2013-02-25	0	1.180	1.050	1.200	-	-	0	0	-	1.098	0.977	1.116	-	-	0	-	0.00%
2013-02-22	0	1.180	1.180	1.200	1.180	1.180	20,000	23,680	1.1840	1.098	1.098	1.116	1.098	1.098	21,502	1.1013	-0.84%
2013-02-21	0	1.190	1.100	1.190	-	-	0	0	-	1.107	1.023	1.107	-	-	0	-	-0.83%
2013-02-20	0	1.200	1.120	1.200	1.250	1.250	6,000	7,500	1.2500	1.116	1.042	1.116	1.163	1.163	6,450	1.1627	9.09%
2013-02-19	0	1.100	1.100	1.280	1.100	1.100	2,284	2,503	1.0959	1.023	1.023	1.191	1.023	1.023	2,455	1.0194	0.00%
2013-02-18	0	1.100	1.100	1.290	-	-	0	0	-	1.023	1.023	1.200	-	-	0	-	0.00%
2013-02-15	0	1.100	1.050	1.150	-	-	20,000	23,000	1.1500	1.023	0.977	1.070	-	-	21,502	1.0697	0.00%
2013-02-14	0	1.100	1.100	1.230	-	-	0	0	-	1.023	1.023	1.144	-	-	0	-	0.00%
2013-02-08	0	1.100	1.050	1.240	-	-	0	0	-	1.023	0.977	1.153	-	-	0	-	0.00%
2013-02-07	0	1.100	1.100	1.230	1.050	1.050	2,000	2,100	1.0500	1.023	1.023	1.144	0.977	0.977	2,150	0.9767	-4.35%
2013-02-06	0	1.150	1.010	1.220	-	-	0	0	-	1.070	0.939	1.135	-	-	0	-	0.00%
2013-02-05	0	1.150	1.060	1.150	-	-	0	0	-	1.070	0.986	1.070	-	-	0	-	0.00%
2013-02-04	0	1.150	1.060	1.230	-	-	0	0	-	1.070	0.986	1.144	-	-	0	-	0.00%
2013-02-01	0	1.150	1.010	1.230	-	-	0	0	-	1.070	0.939	1.144	-	-	0	-	0.00%
2013-01-31	0	1.150	1.100	1.200	-	-	0	0	-	1.070	1.023	1.116	-	-	0	-	0.00%
2013-01-30	0	1.150	1.110	1.150	-	-	0	0	-	1.070	1.032	1.070	-	-	0	-	0.00%
2013-01-29	0	1.150	1.110	1.200	-	-	0	0	-	1.070	1.032	1.116	-	-	0	-	0.00%
2013-01-28	0	1.150	1.110	1.150	-	-	0	0	-	1.070	1.032	1.070	-	-	0	-	0.00%
2013-01-25	0	1.150	1.150	1.220	1.150	1.150	4,000	4,600	1.1500	1.070	1.070	1.135	1.070	1.070	4,300	1.0697	-2.54%
2013-01-24	0	1.180	1.180	1.240	1.160	1.180	12,000	13,960	1.1633	1.098	1.098	1.153	1.079	1.098	12,901	1.0821	1.72%
2013-01-23	0	1.160	1.160	1.240	1.160	1.160	2,262	2,602	1.1503	1.079	1.079	1.153	1.079	1.079	2,432	1.0700	-6.45%
2013-01-22	0	1.240	1.170	1.240	-	-	0	0	-	1.153	1.088	1.153	-	-	0	-	0.00%
2013-01-21	0	1.240	1.200	1.250	1.180	1.240	140,000	167,780	1.1984	1.153	1.116	1.163	1.098	1.153	150,511	1.1147	8.77%
2013-01-18	0	1.140	1.140	1.240	1.130	1.140	82,000	93,460	1.1398	1.060	1.060	1.153	1.051	1.060	88,156	1.0602	2.70%
2013-01-17	0	1.110	1.110	1.280	1.110	1.110	93,224	103,408	1.1092	1.032	1.032	1.191	1.032	1.032	100,223	1.0318	0.00%
2013-01-16	0	1.110	1.110	1.120	1.110	1.120	112,000	124,520	1.1118	1.032	1.032	1.042	1.032	1.042	120,409	1.0341	0.00%
2013-01-15	0	1.110	1.110	1.120	1.100	1.110	145,653	160,129	1.0994	1.032	1.032	1.042	1.023	1.032	156,588	1.0226	0.91%
2013-01-14	0	1.100	1.100	1.290	1.080	1.100	35,768	39,181	1.0954	1.023	1.023	1.200	1.005	1.023	38,453	1.0189	0.00%
2013-01-11	0	1.100	1.100	1.160	1.100	1.110	47,282	51,970	1.0991	1.023	1.023	1.079	1.023	1.032	50,832	1.0224	-6.78%
2013-01-10	0	1.180	1.100	1.180	1.070	1.180	82,000	89,360	1.0898	1.098	1.023	1.098	0.995	1.098	88,156	1.0137	9.26%
2013-01-09	0	1.080	1.080	1.280	1.080	1.080	20,000	21,600	1.0800	1.005	1.005	1.191	1.005	1.005	21,502	1.0046	-1.82%
2013-01-08	0	1.100	1.100	1.140	-	-	0	0	-	1.023	1.023	1.060	-	-	0	-	0.00%
2013-01-07	0	1.100	1.100	1.150	1.100	1.100	2,652	2,893	1.0909	1.023	1.023	1.070	1.023	1.023	2,851	1.0147	0.92%
2013-01-04	0	1.090	1.090	1.170	1.090	1.090	18,000	19,620	1.0900	1.014	1.014	1.088	1.014	1.014	19,351	1.0139	-3.54%
2013-01-03	0	1.130	1.100	1.130	1.090	1.150	146,000	164,120	1.1241	1.051	1.023	1.051	1.014	1.070	156,961	1.0456	6.60%
2013-01-02	0	1.060	1.060	1.110	1.060	1.060	6,000	6,360	1.0600	0.986	0.986	1.032	0.986	0.986	6,450	0.9860	0.00%
2012-12-31	0	1.060	1.040	1.130	-	-	0	0	-	0.986	0.967	1.051	-	-	0	-	0.00%
2012-12-28	0	1.060	1.060	1.110	1.050	1.060	80,175	84,900	1.0589	0.986	0.986	1.032	0.977	0.986	86,194	0.9850	-0.93%
2012-12-27	0	1.070	1.070	1.150	1.060	1.100	108,000	115,320	1.0678	0.995	0.995	1.070	0.986	1.023	116,108	0.9932	-2.73%
2012-12-24	0	1.100	1.100	1.150	1.100	1.100	10,000	11,000	1.1000	1.023	1.023	1.070	1.023	1.023	10,751	1.0232	0.00%
2012-12-21	0	1.100	1.080	1.100	1.100	1.100	3,050	3,281	1.0757	1.023	1.005	1.023	1.023	1.023	3,279	1.0006	0.92%
2012-12-20	0	1.090	1.090	1.160	1.090	1.100	170,000	186,400	1.0965	1.014	1.014	1.079	1.014	1.023	182,763	1.0199	-1.80%
2012-12-19	0	1.110	1.110	1.160	1.060	1.120	236,000	261,160	1.1066	1.032	1.032	1.079	0.986	1.042	253,719	1.0293	0.91%
2012-12-18	0	1.100	1.110	1.120	1.000	1.400	2,018,000	2,135,100	1.0580	1.023	1.032	1.042	0.930	1.302	2,169,508	0.9841	-12.00%
2012-12-17	0	1.250	1.140	1.250	-	-	0	0	-	1.163	1.060	1.163	-	-	0	-	-5.30%
2012-12-14	0	1.320	1.130	1.400	-	-	629	723	1.1494	1.228	1.051	1.302	-	-	676	1.0692	0.00%
2012-12-13	0	1.320	-	1.430	1.320	1.320	22,000	29,040	1.3200	1.228	-	1.330	1.228	1.228	23,652	1.2278	0.00%
2012-12-12	0	1.320	1.080	1.400	1.320	1.360	150,000	201,000	1.3400	1.228	1.005	1.302	1.228	1.265	161,262	1.2464	-4.35%
2012-12-11	0	1.380	1.360	1.400	1.380	1.400	150,000	209,000	1.3933	1.284	1.265	1.302	1.284	1.302	161,262	1.2960	0.00%
2012-12-10	0	1.380	1.380	1.400	1.380	1.380	50,000	69,000	1.3800	1.284	1.284	1.302	1.284	1.284	53,754	1.2836	0.00%
2012-12-07	0	1.380	1.380	1.400	1.380	1.400	33,152	46,361	1.3984	1.284	1.284	1.302	1.284	1.302	35,641	1.3008	-1.43%
2012-12-06	0	1.400	1.380	1.410	1.400	1.400	50,000	70,000	1.4000	1.302	1.284	1.312	1.302	1.302	53,754	1.3022	-2.10%
2012-12-05	0	1.430	1.390	1.440	-	-	0	0	-	1.330	1.293	1.339	-	-	0	-	0.00%
2012-12-04	0	1.430	1.360	1.430	-	-	0	0	-	1.330	1.265	1.330	-	-	0	-	-1.38%
2012-12-03	0	1.450	1.430	1.480	1.430	1.450	176,000	252,680	1.4357	1.349	1.330	1.377	1.330	1.349	189,214	1.3354	1.40%
2012-11-30	0	1.430	1.380	1.430	-	-	0	0	-	1.330	1.284	1.330	-	-	0	-	-1.38%
2012-11-29	0	1.450	1.350	1.450	1.450	1.450	10,000	14,500	1.4500	1.349	1.256	1.349	1.349	1.349	10,751	1.3487	0.00%
2012-11-28	0	1.450	1.360	1.450	1.450	1.450	8,000	11,600	1.4500	1.349	1.265	1.349	1.349	1.349	8,601	1.3487	2.11%
2012-11-27	0	1.420	1.350	1.440	-	-	1,095	1,445	1.3196	1.321	1.256	1.339	-	-	1,177	1.2275	0.00%
2012-11-26	0	1.420	1.360	1.420	1.420	1.440	66,000	94,320	1.4291	1.321	1.265	1.321	1.321	1.339	70,955	1.3293	0.71%
2012-11-23	0	1.410	1.410	1.420	1.410	1.430	38,000	54,020	1.4216	1.312	1.312	1.321	1.312	1.330	40,853	1.3223	-1.40%
2012-11-22	0	1.430	1.430	1.460	1.430	1.430	39,736	56,770	1.4287	1.330	1.330	1.358	1.330	1.330	42,719	1.3289	0.00%
2012-11-21	0	1.430	1.310	1.460	-	-	0	0	-	1.330	1.219	1.358	-	-	0	-	0.00%
2012-11-20	0	1.430	1.310	1.450	-	-	0	0	-	1.330	1.219	1.349	-	-	0	-	0.00%
2012-11-19	0	1.430	1.300	1.480	-	-	0	0	-	1.330	1.209	1.377	-	-	0	-	0.00%
2012-11-16	0	1.430	1.300	1.430	-	-	0	0	-	1.330	1.209	1.330	-	-	0	-	0.00%
2012-11-15	0	1.430	1.300	1.430	1.430	1.430	12,000	17,160	1.4300	1.330	1.209	1.330	1.330	1.330	12,901	1.3301	0.00%
2012-11-14	0	1.430	1.430	1.450	1.420	1.500	92,467	134,207	1.4514	1.330	1.330	1.349	1.321	1.395	99,409	1.3500	2.14%
2012-11-13	0	1.400	1.300	1.400	1.400	1.540	1,022,000	1,451,260	1.4200	1.302	1.209	1.302	1.302	1.432	1,098,730	1.3209	0.00%
2012-11-12	0	1.400	1.300	1.400	-	-	0	0	-	1.302	1.209	1.302	-	-	0	-	0.00%
2012-11-09	0	1.400	1.300	1.400	1.400	1.400	30,000	42,000	1.4000	1.302	1.209	1.302	1.302	1.302	32,252	1.3022	0.72%
2012-11-08	0	1.390	1.300	1.400	1.390	1.390	98,000	136,220	1.3900	1.293	1.209	1.302	1.293	1.293	105,358	1.2929	-0.71%
2012-11-07	0	1.400	1.380	1.400	1.400	1.400	1,581,313	2,213,798	1.4000	1.302	1.284	1.302	1.302	1.302	1,700,036	1.3022	0.00%
2012-11-06	0	1.400	1.390	1.400	1.390	1.400	716,000	1,002,280	1.3998	1.302	1.293	1.302	1.293	1.302	769,756	1.3021	0.00%
2012-11-05	0	1.400	1.380	1.400	1.400	1.400	280,000	392,000	1.4000	1.302	1.284	1.302	1.302	1.302	301,022	1.3022	0.00%
2012-11-02	0	1.400	1.390	1.400	1.400	1.400	56,000	78,400	1.4000	1.302	1.293	1.302	1.302	1.302	60,204	1.3022	-1.41%
2012-11-01	0	1.420	1.400	1.420	1.420	1.430	78,000	111,040	1.4236	1.321	1.302	1.321	1.321	1.330	83,856	1.3242	0.71%
2012-10-31	0	1.410	1.410	1.440	1.410	1.440	27,341	38,802	1.4192	1.312	1.312	1.339	1.312	1.339	29,394	1.3201	0.71%
2012-10-30	0	1.400	1.390	1.420	1.400	1.400	50,000	70,000	1.4000	1.302	1.293	1.321	1.302	1.302	53,754	1.3022	0.72%
2012-10-29	0	1.390	1.350	1.390	1.400	1.400	70,000	98,000	1.4000	1.293	1.256	1.293	1.302	1.302	75,255	1.3022	-0.71%
2012-10-26	0	1.400	1.400	1.450	1.400	1.500	1,794,495	2,543,813	1.4176	1.302	1.302	1.349	1.302	1.395	1,929,223	1.3186	-1.41%
2012-10-25	0	1.420	1.350	1.420	1.350	1.470	736,467	1,041,478	1.4142	1.321	1.256	1.321	1.256	1.367	791,760	1.3154	1.43%
2012-10-24	0	1.400	1.400	-	1.240	1.400	22,000	28,980	1.3173	1.302	1.302	-	1.153	1.302	23,652	1.2253	25.00%
2012-10-22	0	1.120	1.120	1.230	1.080	1.120	30,000	33,200	1.1067	1.042	1.042	1.144	1.005	1.042	32,252	1.0294	0.90%
2012-10-19	0	1.110	1.110	1.190	1.090	1.110	233,516	256,372	1.0979	1.032	1.032	1.107	1.014	1.032	251,048	1.0212	0.91%
2012-10-18	0	1.100	1.100	1.130	1.080	1.100	152,200	165,184	1.0853	1.023	1.023	1.051	1.005	1.023	163,627	1.0095	-1.79%
2012-10-17	0	1.120	1.070	1.120	1.060	1.120	53,000	56,360	1.0634	1.042	0.995	1.042	0.986	1.042	56,979	0.9891	5.66%
2012-10-16	0	1.060	1.060	1.140	1.060	1.060	96,000	101,760	1.0600	0.986	0.986	1.060	0.986	0.986	103,208	0.9860	0.95%
2012-10-15	0	1.050	1.050	1.140	1.040	1.050	46,000	48,000	1.0435	0.977	0.977	1.060	0.967	0.977	49,454	0.9706	0.00%
2012-10-12	0	1.050	1.020	1.140	-	-	0	0	-	0.977	0.949	1.060	-	-	0	-	0.00%
2012-10-11	0	1.050	1.010	1.140	1.050	1.050	90,000	94,500	1.0500	0.977	0.939	1.060	0.977	0.977	96,757	0.9767	5.00%
2012-10-10	0	1.000	1.000	1.050	1.000	1.030	114,000	117,360	1.0295	0.930	0.930	0.977	0.930	0.958	122,559	0.9576	0.00%
2012-10-09	0	1.000	1.000	1.050	-	-	19	18	0.9474	0.930	0.930	0.977	-	-	20	0.8812	0.00%
2012-10-08	0	1.000	0.980	1.030	1.000	1.000	4,000	4,000	1.0000	0.930	0.912	0.958	0.930	0.930	4,300	0.9302	2.04%
2012-10-05	0	0.980	0.980	1.020	-	-	0	0	-	0.912	0.912	0.949	-	-	0	-	1.03%
2012-10-04	0	0.970	0.970	1.020	0.970	0.970	2,000	1,940	0.9700	0.902	0.902	0.949	0.902	0.902	2,150	0.9023	0.00%
2012-10-03	0	0.970	0.950	0.970	0.970	0.970	50,000	48,500	0.9700	0.902	0.884	0.902	0.902	0.902	53,754	0.9023	1.04%
2012-09-28	0	0.960	0.960	1.000	0.960	0.960	60,000	57,600	0.9600	0.893	0.893	0.930	0.893	0.893	64,505	0.8930	0.00%
2012-09-27	0	0.960	0.960	0.990	0.960	0.960	37,000	35,560	0.9611	0.893	0.893	0.921	0.893	0.893	39,778	0.8940	0.00%
2012-09-26	0	0.960	0.960	0.990	0.950	0.960	38,000	36,220	0.9532	0.893	0.893	0.921	0.884	0.893	40,853	0.8866	1.05%
2012-09-25	0	0.950	0.950	1.000	0.940	0.950	128,000	121,100	0.9461	0.884	0.884	0.930	0.874	0.884	137,610	0.8800	2.15%
2012-09-24	0	0.930	0.930	0.960	0.910	0.950	138,014	127,571	0.9243	0.865	0.865	0.893	0.846	0.884	148,376	0.8598	2.20%
2012-09-21	0	0.910	0.880	0.910	0.870	0.910	526,000	471,300	0.8960	0.846	0.819	0.846	0.809	0.846	565,491	0.8334	4.60%
2012-09-20	0	0.870	0.870	0.890	0.850	0.870	14,000	12,140	0.8671	0.809	0.809	0.828	0.791	0.809	15,051	0.8066	-1.14%
2012-09-19	0	0.880	0.880	0.900	0.850	0.890	205,285	178,986	0.8719	0.819	0.819	0.837	0.791	0.828	220,697	0.8110	1.15%
2012-09-18	0	0.870	0.850	0.880	0.700	0.980	3,664,774	2,886,237	0.7876	0.809	0.791	0.819	0.651	0.912	3,939,920	0.7326	-12.12%
2012-09-17	0	0.990	0.990	1.080	0.980	1.000	50,011	49,130	0.9824	0.921	0.921	1.005	0.912	0.930	53,766	0.9138	-1.00%
2012-09-14	0	1.000	0.920	1.000	1.000	1.000	20,000	20,000	1.0000	0.930	0.856	0.930	0.930	0.930	21,502	0.9302	0.00%
2012-09-13	0	1.000	0.900	1.000	-	-	0	0	-	0.930	0.837	0.930	-	-	0	-	0.00%
2012-09-12	0	1.000	0.860	1.000	-	-	0	0	-	0.930	0.800	0.930	-	-	0	-	0.00%
2012-09-11	0	1.000	0.820	1.000	-	-	0	0	-	0.930	0.763	0.930	-	-	0	-	0.00%
2012-09-10	0	1.000	0.900	1.000	-	-	0	0	-	0.930	0.837	0.930	-	-	0	-	0.00%
2012-09-07	0	1.000	0.920	1.000	1.000	1.000	2,000	2,000	1.0000	0.930	0.856	0.930	0.930	0.930	2,150	0.9302	8.70%
2012-09-06	0	0.920	0.900	1.000	-	-	0	0	-	0.856	0.837	0.930	-	-	0	-	0.00%
2012-09-05	0	0.920	0.810	1.000	-	-	0	0	-	0.856	0.753	0.930	-	-	0	-	0.00%
2012-09-04	0	0.920	0.880	1.060	-	-	0	0	-	0.856	0.819	0.986	-	-	0	-	0.00%
2012-09-03	0	0.920	0.920	0.980	0.910	0.930	264,000	245,340	0.9293	0.856	0.856	0.912	0.846	0.865	283,821	0.8644	-8.00%
2012-08-31	0	1.000	0.900	1.030	-	-	0	0	-	0.930	0.837	0.958	-	-	0	-	0.00%
2012-08-30	0	1.000	0.890	1.040	-	-	0	0	-	0.930	0.828	0.967	-	-	0	-	0.00%
2012-08-29	0	1.000	0.930	1.020	1.000	1.100	8,708	9,001	1.0336	0.930	0.865	0.949	0.930	1.023	9,362	0.9615	1.01%
2012-08-28	0	0.990	0.930	1.060	-	-	0	0	-	0.921	0.865	0.986	-	-	0	-	0.00%
2012-08-27	0	0.990	0.930	1.000	0.990	1.080	65,313	65,573	1.0040	0.921	0.865	0.930	0.921	1.005	70,217	0.9339	-1.00%
2012-08-24	0	1.000	0.900	1.000	-	-	0	0	-	0.930	0.837	0.930	-	-	0	-	0.00%
2012-08-23	0	1.000	0.890	1.020	-	-	0	0	-	0.930	0.828	0.949	-	-	0	-	0.00%
2012-08-22	0	1.000	0.900	1.020	-	-	0	0	-	0.930	0.837	0.949	-	-	0	-	0.00%
2012-08-21	0	1.000	0.910	1.010	-	-	0	0	-	0.930	0.846	0.939	-	-	0	-	0.00%
2012-08-20	0	1.000	0.910	1.040	-	-	0	0	-	0.930	0.846	0.967	-	-	0	-	0.00%
2012-08-17	0	1.000	0.990	1.020	1.000	1.000	20,000	20,000	1.0000	0.930	0.921	0.949	0.930	0.930	21,502	0.9302	-2.91%
2012-08-16	0	1.030	0.970	1.040	-	-	10	8	0.8000	0.958	0.902	0.967	-	-	11	0.7441	0.00%
2012-08-15	0	1.030	1.000	1.030	1.030	1.030	74,000	76,220	1.0300	0.958	0.930	0.958	0.958	0.958	79,556	0.9581	4.04%
2012-08-14	0	0.990	0.990	1.030	0.970	0.970	254,255	246,619	0.9700	0.921	0.921	0.958	0.902	0.902	273,344	0.9022	-1.98%
2012-08-13	0	1.010	0.950	1.010	-	-	0	0	-	0.939	0.884	0.939	-	-	0	-	-2.88%
2012-08-10	0	1.040	1.000	1.040	1.000	1.040	66,000	68,400	1.0364	0.967	0.930	0.967	0.930	0.967	70,955	0.9640	5.05%
2012-08-09	0	0.990	0.920	0.990	0.990	0.990	10,000	9,900	0.9900	0.921	0.856	0.921	0.921	0.921	10,751	0.9209	3.13%
2012-08-08	0	0.960	0.960	1.030	0.960	0.990	44,475	43,173	0.9707	0.893	0.893	0.958	0.893	0.921	47,814	0.9029	-3.03%
2012-08-07	0	0.990	0.990	1.040	0.980	0.990	82,475	81,510	0.9883	0.921	0.921	0.967	0.912	0.921	88,667	0.9193	-2.94%
2012-08-06	0	1.020	0.980	1.020	1.000	1.040	836,000	840,420	1.0053	0.949	0.912	0.949	0.930	0.967	898,766	0.9351	2.00%
2012-08-03	0	1.000	0.990	1.000	0.970	1.060	1,044,000	1,061,440	1.0167	0.930	0.921	0.930	0.902	0.986	1,122,382	0.9457	-3.85%
2012-08-02	0	1.040	1.000	1.040	1.000	1.050	1,320,434	1,345,885	1.0193	0.967	0.930	0.967	0.930	0.977	1,419,570	0.9481	-0.95%
2012-08-01	0	1.050	1.000	1.090	0.950	1.100	882,928	888,521	1.0063	0.977	0.930	1.014	0.884	1.023	949,217	0.9361	-12.50%
2012-07-31	1	-	-	-	-	-	0	0	-	1.116	-	-	-	-	0	-	0.00%
2012-07-30	1	-	-	-	-	-	0	0	-	1.116	-	-	-	-	0	-	0.00%
2012-07-27	1	-	-	-	-	-	0	0	-	1.116	-	-	-	-	0	-	0.00%
2012-07-26	1	-	-	-	-	-	0	0	-	1.116	-	-	-	-	0	-	0.00%
2012-07-25	1	-	-	-	-	-	0	0	-	1.116	-	-	-	-	0	-	0.00%
2012-07-24	1	-	-	-	-	-	0	0	-	1.116	-	-	-	-	0	-	0.00%
2012-07-23	1	-	-	-	-	-	0	0	-	1.116	-	-	-	-	0	-	0.00%
2012-07-20	0	1.200	1.160	1.270	1.200	1.200	32,000	38,400	1.2000	1.116	1.079	1.181	1.116	1.116	34,403	1.1162	0.00%
2012-07-19	0	1.200	1.160	1.240	1.130	1.200	94,000	108,580	1.1551	1.116	1.079	1.153	1.051	1.116	101,057	1.0744	0.00%
2012-07-18	0	1.200	1.190	1.280	1.180	1.200	106,000	127,080	1.1989	1.116	1.107	1.191	1.098	1.116	113,958	1.1151	0.00%
2012-07-17	0	1.200	1.180	1.240	1.200	1.200	50,000	60,000	1.2000	1.116	1.098	1.153	1.116	1.116	53,754	1.1162	0.00%
2012-07-16	0	1.200	1.200	1.250	-	-	0	0	-	1.116	1.116	1.163	-	-	0	-	0.00%
2012-07-13	0	1.200	1.200	1.250	1.200	1.220	350,000	421,820	1.2052	1.116	1.116	1.163	1.116	1.135	376,277	1.1210	-0.83%
2012-07-12	0	1.210	1.210	1.280	1.160	1.300	1,309,026	1,567,344	1.1973	1.125	1.125	1.191	1.079	1.209	1,407,306	1.1137	-1.63%
2012-07-11	0	1.230	1.230	1.270	1.220	1.260	1,550,059	1,898,410	1.2247	1.144	1.144	1.181	1.135	1.172	1,666,435	1.1392	6.03%
2012-07-10	0	1.160	1.160	1.240	1.160	1.220	190,000	224,600	1.1821	1.079	1.079	1.153	1.079	1.135	204,265	1.0996	3.57%
2012-07-09	0	1.120	1.120	1.240	1.120	1.250	52,000	59,100	1.1365	1.042	1.042	1.153	1.042	1.163	55,904	1.0572	2.75%
2012-07-06	0	1.090	1.090	1.120	1.060	1.090	121,166	131,240	1.0831	1.014	1.014	1.042	0.986	1.014	130,263	1.0075	1.87%
2012-07-05	0	1.070	1.070	1.090	1.070	1.070	100,000	107,000	1.0700	0.995	0.995	1.014	0.995	0.995	107,508	0.9953	0.00%
2012-07-04	0	1.070	1.060	1.080	1.060	1.080	105,106	112,186	1.0674	0.995	0.986	1.005	0.986	1.005	112,997	0.9928	0.94%
2012-07-03	0	1.060	1.060	1.090	1.030	1.060	452,806	468,086	1.0337	0.986	0.986	1.014	0.958	0.986	486,802	0.9616	2.91%
2012-06-29	0	1.030	1.030	1.040	1.020	1.050	1,121,083	1,153,581	1.0290	0.958	0.958	0.967	0.949	0.977	1,205,252	0.9571	0.98%
2012-06-28	0	1.020	1.020	1.090	1.020	1.020	30,000	30,600	1.0200	0.949	0.949	1.014	0.949	0.949	32,252	0.9488	-0.97%
2012-06-27	0	1.030	1.010	1.030	1.000	1.050	1,530,000	1,552,620	1.0148	0.958	0.939	0.958	0.930	0.977	1,644,870	0.9439	0.98%
2012-06-26	0	1.020	1.020	1.050	1.010	1.100	1,382,000	1,426,580	1.0323	0.949	0.949	0.977	0.939	1.023	1,485,758	0.9602	2.00%
2012-06-25	0	1.000	1.000	1.030	-	-	0	0	-	0.930	0.930	0.958	-	-	0	-	1.01%
2012-06-22	0	0.990	0.970	0.990	0.990	1.000	850,000	844,500	0.9935	0.921	0.902	0.921	0.921	0.930	913,817	0.9241	0.00%
2012-06-21	0	0.990	0.980	0.990	0.980	1.000	2,034,000	2,014,260	0.9903	0.921	0.912	0.921	0.912	0.930	2,186,710	0.9211	-1.00%
2012-06-20	0	1.000	0.980	1.130	1.000	1.000	310,000	310,000	1.0000	0.930	0.912	1.051	0.930	0.930	333,274	0.9302	0.00%
2012-06-19	0	1.000	0.970	1.000	1.000	1.000	220,000	220,000	1.0000	0.930	0.902	0.930	0.930	0.930	236,517	0.9302	0.00%
2012-06-18	0	1.000	0.980	1.000	1.000	1.000	200,010	200,009	1.0000	0.930	0.912	0.930	0.930	0.930	215,026	0.9302	-3.85%
2012-06-15	0	1.040	0.970	1.060	1.000	1.040	194,000	194,160	1.0008	0.967	0.902	0.986	0.930	0.967	208,565	0.9309	4.00%
2012-06-14	0	1.000	0.970	1.000	0.970	1.030	210,000	210,060	1.0003	0.930	0.902	0.930	0.902	0.958	225,766	0.9304	-1.96%
2012-06-13	0	1.020	0.970	1.020	0.960	1.230	1,912,000	1,884,200	0.9855	0.949	0.902	0.949	0.893	1.144	2,055,550	0.9166	2.00%
2012-06-12	0	1.000	0.970	1.000	1.000	1.050	480,000	487,360	1.0153	0.930	0.902	0.930	0.930	0.977	516,038	0.9444	-0.99%
2012-06-11	0	1.010	1.000	1.120	1.010	1.010	60,000	60,600	1.0100	0.939	0.930	1.042	0.939	0.939	64,505	0.9395	0.00%
2012-06-08	0	1.010	1.010	1.180	-	-	0	0	-	0.939	0.939	1.098	-	-	0	-	0.00%
2012-06-07	0	1.010	0.980	1.080	1.010	1.020	14,000	14,180	1.0129	0.939	0.912	1.005	0.939	0.949	15,051	0.9421	1.00%
2012-06-06	0	1.000	0.960	1.180	-	-	0	0	-	0.930	0.893	1.098	-	-	0	-	0.00%
2012-06-05	0	1.000	0.980	1.180	1.000	1.000	10,502	10,476	0.9975	0.930	0.912	1.098	0.930	0.930	11,290	0.9279	-2.91%
2012-06-04	0	1.030	0.960	1.180	-	-	0	0	-	0.958	0.893	1.098	-	-	0	-	0.00%
2012-06-01	0	1.030	1.000	1.030	1.030	1.030	30,000	30,900	1.0300	0.958	0.930	0.958	0.958	0.958	32,252	0.9581	0.00%
2012-05-31	0	1.030	0.990	1.180	1.030	1.030	50,010	51,510	1.0300	0.958	0.921	1.098	0.958	0.958	53,765	0.9581	0.00%
2012-05-30	0	1.030	1.000	1.030	1.030	1.030	46,000	47,380	1.0300	0.958	0.930	0.958	0.958	0.958	49,454	0.9581	0.00%
2012-05-29	0	1.030	1.030	1.140	1.030	1.030	60,000	61,800	1.0300	0.958	0.958	1.060	0.958	0.958	64,505	0.9581	0.00%
2012-05-28	0	1.030	1.030	1.060	1.030	1.030	10,000	10,300	1.0300	0.958	0.958	0.986	0.958	0.958	10,751	0.9581	0.00%
2012-05-25	0	1.030	1.020	1.050	1.030	1.040	66,000	68,140	1.0324	0.958	0.949	0.977	0.958	0.967	70,955	0.9603	-1.90%
2012-05-24	0	1.050	1.040	1.050	1.050	1.060	210,000	220,700	1.0510	0.977	0.967	0.977	0.977	0.986	225,766	0.9776	-6.25%
2012-05-23	0	1.120	1.040	1.240	-	-	0	0	-	1.042	0.967	1.153	-	-	0	-	0.00%
2012-05-22	0	1.120	1.070	1.200	-	-	0	0	-	1.042	0.995	1.116	-	-	0	-	0.55%
2012-05-21	0	1.200	1.130	1.320	-	-	0	0	-	1.036	0.976	1.140	-	-	0	-	0.00%
2012-05-18	0	1.200	1.090	1.200	-	-	0	0	-	1.036	0.941	1.036	-	-	0	-	0.00%
2012-05-17	0	1.200	1.170	1.280	1.150	1.200	12,000	13,900	1.1583	1.036	1.010	1.105	0.993	1.036	13,899	1.0001	-2.44%
2012-05-16	0	1.230	1.070	1.280	-	-	0	0	-	1.062	0.924	1.105	-	-	0	-	0.00%
2012-05-15	0	1.230	1.230	1.260	1.190	1.230	100,000	120,320	1.2032	1.062	1.062	1.088	1.027	1.062	115,826	1.0388	-10.87%
2012-05-14	0	1.380	1.240	1.380	-	-	0	0	-	1.191	1.071	1.191	-	-	0	-	-1.43%
2012-05-11	0	1.400	1.300	1.480	1.400	1.400	2,000	2,800	1.4000	1.209	1.122	1.278	1.209	1.209	2,317	1.2087	9.38%
2012-05-10	0	1.280	1.230	1.380	-	-	0	0	-	1.105	1.062	1.191	-	-	0	-	0.00%
2012-05-09	0	1.280	1.250	1.460	-	-	0	0	-	1.105	1.079	1.261	-	-	0	-	0.00%
2012-05-08	0	1.280	1.230	1.280	-	-	26,000	33,280	1.2800	1.105	1.062	1.105	-	-	30,115	1.1051	0.00%
2012-05-07	0	1.280	1.270	1.280	1.280	1.290	126,000	161,680	1.2832	1.105	1.096	1.105	1.105	1.114	145,940	1.1078	-4.48%
2012-05-04	0	1.340	1.270	1.450	-	-	0	0	-	1.157	1.096	1.252	-	-	0	-	0.00%
2012-05-03	0	1.340	1.280	1.370	1.340	1.340	20,448	27,386	1.3393	1.157	1.105	1.183	1.157	1.157	23,684	1.1563	-6.29%
2012-05-02	0	1.430	1.350	1.450	1.400	1.430	20,000	28,300	1.4150	1.235	1.166	1.252	1.209	1.235	23,165	1.2217	5.93%
2012-04-30	0	1.350	1.340	1.400	1.350	1.350	30,000	40,500	1.3500	1.166	1.157	1.209	1.166	1.166	34,748	1.1655	-9.40%
2012-04-27	0	1.490	1.250	1.500	-	-	0	0	-	1.286	1.079	1.295	-	-	0	-	0.00%
2012-04-26	0	1.490	1.250	1.490	-	-	0	0	-	1.286	1.079	1.286	-	-	0	-	-0.67%
2012-04-25	0	1.500	1.250	1.500	-	-	0	0	-	1.295	1.079	1.295	-	-	0	-	0.00%
2012-04-24	0	1.500	1.500	1.590	-	-	0	0	-	1.295	1.295	1.373	-	-	0	-	7.91%
2012-04-23	0	1.390	1.250	1.500	-	-	0	0	-	1.200	1.079	1.295	-	-	0	-	0.00%
2012-04-20	0	1.390	1.260	1.400	-	-	0	0	-	1.200	1.088	1.209	-	-	0	-	0.00%
2012-04-19	0	1.390	1.250	1.450	-	-	0	0	-	1.200	1.079	1.252	-	-	0	-	0.00%
2012-04-18	0	1.390	1.250	1.580	-	-	0	0	-	1.200	1.079	1.364	-	-	0	-	0.00%
2012-04-17	0	1.390	1.250	1.550	-	-	0	0	-	1.200	1.079	1.338	-	-	0	-	0.00%
2012-04-16	0	1.390	1.250	1.590	-	-	0	0	-	1.200	1.079	1.373	-	-	0	-	0.00%
2012-04-13	0	1.390	1.250	1.450	-	-	90	108	1.2000	1.200	1.079	1.252	-	-	104	1.0360	0.00%
2012-04-12	0	1.390	1.250	1.390	1.390	1.390	202,000	280,780	1.3900	1.200	1.079	1.200	1.200	1.200	233,968	1.2001	0.00%
2012-04-11	0	1.390	1.300	1.390	-	-	0	0	-	1.200	1.122	1.200	-	-	0	-	-1.42%
2012-04-10	0	1.410	1.310	1.410	-	-	1,117	1,373	1.2292	1.217	1.131	1.217	-	-	1,294	1.0612	-2.76%
2012-04-05	0	1.450	1.260	1.450	-	-	0	0	-	1.252	1.088	1.252	-	-	0	-	-3.33%
2012-04-03	0	1.500	1.350	1.500	1.550	1.550	100,085	155,107	1.5498	1.295	1.166	1.295	1.338	1.338	115,924	1.3380	0.00%
2012-04-02	0	1.500	1.300	1.500	-	-	0	0	-	1.295	1.122	1.295	-	-	0	-	0.00%
2012-03-30	0	1.500	1.300	1.500	1.650	1.650	4,000	6,600	1.6500	1.295	1.122	1.295	1.425	1.425	4,633	1.4246	7.14%
2012-03-29	0	1.400	1.320	1.450	1.400	1.450	601,350	871,418	1.4491	1.209	1.140	1.252	1.209	1.252	696,518	1.2511	-3.45%
2012-03-28	0	1.450	1.250	1.450	1.450	1.530	1,142,000	1,663,260	1.4564	1.252	1.079	1.252	1.252	1.321	1,322,729	1.2574	0.69%
2012-03-27	0	1.440	1.290	1.440	1.440	1.440	80,332	115,618	1.4393	1.243	1.114	1.243	1.243	1.243	93,045	1.2426	0.00%
2012-03-26	0	1.440	1.100	1.440	-	-	0	0	-	1.243	0.950	1.243	-	-	0	-	0.00%
2012-03-23	0	1.440	1.290	1.450	-	-	0	0	-	1.243	1.114	1.252	-	-	0	-	0.00%
2012-03-22	0	1.440	1.400	1.440	-	-	0	0	-	1.243	1.209	1.243	-	-	0	-	0.00%
2012-03-21	0	1.440	1.350	1.440	1.440	1.440	6,000	8,640	1.4400	1.243	1.166	1.243	1.243	1.243	6,950	1.2432	-4.64%
2012-03-20	0	1.510	1.450	1.510	1.500	1.510	218,000	329,140	1.5098	1.304	1.252	1.304	1.295	1.304	252,500	1.3035	0.67%
2012-03-19	0	1.500	1.500	1.620	1.440	1.440	4,200	6,050	1.4405	1.295	1.295	1.399	1.243	1.243	4,865	1.2437	-1.32%
2012-03-16	0	1.520	1.510	1.700	1.500	1.560	1,300,447	1,976,117	1.5196	1.312	1.304	1.468	1.295	1.347	1,506,251	1.3119	1.33%
2012-03-15	0	1.500	1.500	1.540	1.500	1.500	130,000	195,000	1.5000	1.295	1.295	1.330	1.295	1.295	150,573	1.2950	0.67%
2012-03-14	0	1.490	1.490	1.620	1.490	1.490	10,500	15,645	1.4900	1.286	1.286	1.399	1.286	1.286	12,162	1.2864	-3.25%
2012-03-13	0	1.540	1.490	1.550	-	-	0	0	-	1.330	1.286	1.338	-	-	0	-	0.00%
2012-03-12	0	1.540	1.490	1.540	-	-	408	587	1.4387	1.330	1.286	1.330	-	-	473	1.2421	0.00%
2012-03-09	0	1.540	1.490	1.580	1.530	1.590	678,244	1,052,988	1.5525	1.330	1.286	1.364	1.321	1.373	785,581	1.3404	0.65%
2012-03-08	0	1.530	1.530	1.580	1.520	1.550	364,000	556,740	1.5295	1.321	1.321	1.364	1.312	1.338	421,605	1.3205	1.32%
2012-03-07	0	1.510	1.510	1.550	1.510	1.510	126,000	190,260	1.5100	1.304	1.304	1.338	1.304	1.304	145,940	1.3037	0.67%
2012-03-06	0	1.500	1.500	1.550	1.500	1.500	32,000	48,000	1.5000	1.295	1.295	1.338	1.295	1.295	37,064	1.2950	0.00%
2012-03-05	0	1.500	1.500	1.550	1.500	1.500	34,889	52,297	1.4990	1.295	1.295	1.338	1.295	1.295	40,410	1.2941	-3.23%
2012-03-02	0	1.550	1.440	1.550	-	-	358	515	1.4385	1.338	1.243	1.338	-	-	415	1.2420	0.00%
2012-03-01	0	1.550	1.440	1.550	-	-	0	0	-	1.338	1.243	1.338	-	-	0	-	0.00%
2012-02-29	0	1.550	1.460	1.550	-	-	0	0	-	1.338	1.261	1.338	-	-	0	-	0.00%
2012-02-28	0	1.550	1.450	1.550	-	-	0	0	-	1.338	1.252	1.338	-	-	0	-	0.00%
2012-02-27	0	1.550	1.450	1.610	-	-	0	0	-	1.338	1.252	1.390	-	-	0	-	0.00%
2012-02-24	0	1.550	1.460	1.550	1.500	1.600	596,000	936,800	1.5718	1.338	1.261	1.338	1.295	1.381	690,321	1.3570	0.00%
2012-02-23	0	1.550	1.530	1.570	1.510	1.550	331,913	508,582	1.5323	1.338	1.321	1.355	1.304	1.338	384,440	1.3229	2.65%
2012-02-22	0	1.510	1.510	1.580	1.510	1.550	238,000	360,180	1.5134	1.304	1.304	1.364	1.304	1.338	275,665	1.3066	0.67%
2012-02-21	0	1.500	1.500	1.580	1.500	1.550	76,000	116,500	1.5329	1.295	1.295	1.364	1.295	1.338	88,028	1.3234	0.00%
2012-02-20	0	1.500	1.500	1.610	1.500	1.500	123,158	184,690	1.4996	1.295	1.295	1.390	1.295	1.295	142,649	1.2947	0.00%
2012-02-17	0	1.500	1.480	1.590	1.500	1.500	38,000	57,000	1.5000	1.295	1.278	1.373	1.295	1.295	44,014	1.2950	-0.66%
2012-02-16	0	1.510	1.500	1.510	1.500	1.510	100,054	150,738	1.5066	1.304	1.295	1.304	1.295	1.304	115,888	1.3007	-0.66%
2012-02-15	0	1.520	1.520	1.570	1.520	1.570	52,000	81,540	1.5681	1.312	1.312	1.355	1.312	1.355	60,229	1.3538	-1.30%
2012-02-14	0	1.540	1.530	1.590	-	-	0	0	-	1.330	1.321	1.373	-	-	0	-	0.00%
2012-02-13	0	1.540	1.540	1.600	1.500	1.590	206,963	319,635	1.5444	1.330	1.330	1.381	1.295	1.373	239,716	1.3334	-3.75%
2012-02-10	0	1.600	1.460	1.600	-	-	6,301	10,081	1.5999	1.381	1.261	1.381	-	-	7,298	1.3813	0.00%
2012-02-09	0	1.600	1.500	1.620	-	-	0	0	-	1.381	1.295	1.399	-	-	0	-	0.00%
2012-02-08	0	1.600	1.440	1.610	1.600	1.600	20,000	32,000	1.6000	1.381	1.243	1.390	1.381	1.381	23,165	1.3814	-1.23%
2012-02-07	0	1.620	1.560	1.630	-	-	0	0	-	1.399	1.347	1.407	-	-	0	-	0.00%
2012-02-06	0	1.620	1.430	1.640	1.550	1.620	129,705	207,237	1.5978	1.399	1.235	1.416	1.338	1.399	150,232	1.3794	4.52%
2012-02-03	0	1.550	1.550	1.650	-	-	0	0	-	1.338	1.338	1.425	-	-	0	-	0.00%
2012-02-02	0	1.550	1.530	1.650	1.550	1.550	30,000	46,500	1.5500	1.338	1.321	1.425	1.338	1.338	34,748	1.3382	0.00%
2012-02-01	0	1.550	1.550	1.620	1.550	1.550	46,000	71,300	1.5500	1.338	1.338	1.399	1.338	1.338	53,280	1.3382	0.00%
2012-01-31	0	1.550	1.520	1.600	-	-	0	0	-	1.338	1.312	1.381	-	-	0	-	0.00%
2012-01-30	0	1.550	1.530	1.650	-	-	0	0	-	1.338	1.321	1.425	-	-	0	-	0.00%
2012-01-27	0	1.550	1.530	1.700	1.550	1.610	120,000	189,600	1.5800	1.338	1.321	1.468	1.338	1.390	138,991	1.3641	2.65%
2012-01-26	0	1.510	1.510	1.590	1.510	1.510	6,902	10,385	1.5046	1.304	1.304	1.373	1.304	1.304	7,994	1.2991	0.67%
2012-01-20	0	1.500	1.500	1.640	1.500	1.610	126,000	202,200	1.6048	1.295	1.295	1.416	1.295	1.390	145,940	1.3855	-5.66%
2012-01-19	0	1.590	1.420	1.650	1.590	1.600	98,300	156,829	1.5954	1.373	1.226	1.425	1.373	1.381	113,857	1.3774	2.58%
2012-01-18	0	1.550	1.460	1.610	1.550	1.600	163,511	257,096	1.5723	1.338	1.261	1.390	1.338	1.381	189,388	1.3575	0.00%
2012-01-17	0	1.550	1.420	1.610	1.540	1.600	166,000	262,300	1.5801	1.338	1.226	1.390	1.330	1.381	192,271	1.3642	-3.13%
2012-01-16	0	1.600	1.430	1.730	1.510	1.600	168,000	263,400	1.5679	1.381	1.235	1.494	1.304	1.381	194,587	1.3536	11.11%
2012-01-13	0	1.440	1.440	1.550	-	-	0	0	-	1.243	1.243	1.338	-	-	0	-	0.70%
2012-01-12	0	1.430	1.430	1.540	1.430	1.430	50,000	71,500	1.4300	1.235	1.235	1.330	1.235	1.235	57,913	1.2346	0.70%
2012-01-11	0	1.420	1.420	1.550	-	-	0	0	-	1.226	1.226	1.338	-	-	0	-	0.00%
2012-01-10	0	1.420	1.420	1.550	-	-	0	0	-	1.226	1.226	1.338	-	-	0	-	1.43%
2012-01-09	0	1.400	1.400	1.540	1.390	1.390	100,000	139,000	1.3900	1.209	1.209	1.330	1.200	1.200	115,826	1.2001	1.45%
2012-01-06	0	1.380	1.380	1.460	1.350	1.380	361,268	496,984	1.3757	1.191	1.191	1.261	1.166	1.191	418,441	1.1877	2.22%
2012-01-05	0	1.350	1.350	1.380	-	-	0	0	-	1.166	1.166	1.191	-	-	0	-	0.00%
2012-01-04	0	1.350	1.330	1.500	-	-	0	0	-	1.166	1.148	1.295	-	-	0	-	0.00%
2012-01-03	0	1.350	1.320	1.520	1.350	1.350	50,000	67,500	1.3500	1.166	1.140	1.312	1.166	1.166	57,913	1.1655	0.00%
2011-12-30	0	1.350	1.350	1.420	1.350	1.350	2,000	2,700	1.3500	1.166	1.166	1.226	1.166	1.166	2,317	1.1655	0.00%
2011-12-29	0	1.350	1.320	1.390	1.350	1.410	57,017	78,862	1.3831	1.166	1.140	1.200	1.166	1.217	66,040	1.1941	-6.90%
2011-12-28	0	1.450	1.350	1.460	-	-	0	0	-	1.252	1.166	1.261	-	-	0	-	0.00%
2011-12-23	0	1.450	1.320	1.480	-	-	0	0	-	1.252	1.140	1.278	-	-	0	-	0.00%
2011-12-22	0	1.450	1.330	1.480	-	-	0	0	-	1.252	1.148	1.278	-	-	0	-	0.00%
2011-12-21	0	1.450	1.370	1.500	-	-	0	0	-	1.252	1.183	1.295	-	-	0	-	0.00%
2011-12-20	0	1.450	1.360	1.460	-	-	0	0	-	1.252	1.174	1.261	-	-	0	-	0.00%
2011-12-19	0	1.450	1.340	1.500	-	-	0	0	-	1.252	1.157	1.295	-	-	0	-	0.00%
2011-12-16	0	1.450	1.430	1.490	1.450	1.490	161,017	239,464	1.4872	1.252	1.235	1.286	1.252	1.286	186,499	1.2840	-2.03%
2011-12-15	0	1.480	1.450	1.560	1.460	1.550	959,003	1,477,124	1.5403	1.278	1.252	1.347	1.261	1.338	1,110,772	1.3298	4.23%
2011-12-14	0	1.420	1.420	1.480	1.420	1.420	33,620	47,691	1.4185	1.226	1.226	1.278	1.226	1.226	38,941	1.2247	0.00%
2011-12-13	0	1.420	1.420	1.500	1.420	1.420	70,000	99,400	1.4200	1.226	1.226	1.295	1.226	1.226	81,078	1.2260	0.00%
2011-12-12	0	1.420	1.420	1.650	1.420	1.420	2,000	2,840	1.4200	1.226	1.226	1.425	1.226	1.226	2,317	1.2260	0.00%
2011-12-09	0	1.420	1.420	1.600	1.420	1.420	20,000	28,400	1.4200	1.226	1.226	1.381	1.226	1.226	23,165	1.2260	-2.07%
2011-12-08	0	1.450	1.420	1.450	-	-	8	11	1.3750	1.252	1.226	1.252	-	-	9	1.1871	0.00%
2011-12-07	0	1.450	1.360	1.450	1.450	1.450	2,000	2,900	1.4500	1.252	1.174	1.252	1.252	1.252	2,317	1.2519	0.00%
2011-12-06	0	1.450	1.360	1.540	1.450	1.450	26,000	37,700	1.4500	1.252	1.174	1.330	1.252	1.252	30,115	1.2519	-1.36%
2011-12-05	0	1.470	1.400	1.470	-	-	0	0	-	1.269	1.209	1.269	-	-	0	-	-2.00%
2011-12-02	0	1.500	1.380	1.530	1.480	1.500	510,501	763,486	1.4956	1.295	1.191	1.321	1.278	1.295	591,291	1.2912	0.00%
2011-12-01	0	1.500	1.400	1.470	1.400	1.500	277,783	414,586	1.4925	1.295	1.209	1.269	1.209	1.295	321,744	1.2886	0.00%
2011-11-30	0	1.500	1.400	1.510	1.460	1.500	415,176	620,488	1.4945	1.295	1.209	1.304	1.261	1.295	480,880	1.2903	0.67%
2011-11-29	0	1.490	1.490	1.500	1.400	1.490	26,609	38,576	1.4497	1.286	1.286	1.295	1.209	1.286	30,820	1.2517	14.62%
2011-11-28	0	1.300	1.260	1.340	1.220	1.300	110,508	139,904	1.2660	1.122	1.088	1.157	1.053	1.122	127,997	1.0930	-2.99%
2011-11-25	0	1.340	1.300	1.390	-	-	318,000	426,120	1.3400	1.157	1.122	1.200	-	-	368,326	1.1569	0.00%
2011-11-24	0	1.340	1.300	1.490	1.300	1.400	72,000	99,300	1.3792	1.157	1.122	1.286	1.122	1.209	83,394	1.1907	-4.29%
2011-11-23	0	1.400	1.400	1.490	1.400	1.490	20,000	28,900	1.4450	1.209	1.209	1.286	1.209	1.286	23,165	1.2476	4.48%
2011-11-22	0	1.340	1.300	1.370	1.320	1.340	38,000	50,440	1.3274	1.157	1.122	1.183	1.140	1.157	44,014	1.1460	-5.63%
2011-11-21	0	1.420	1.350	1.420	-	-	1,304	1,721	1.3198	1.226	1.166	1.226	-	-	1,510	1.1395	-4.05%
2011-11-18	0	1.480	1.360	1.480	-	-	0	0	-	1.278	1.174	1.278	-	-	0	-	-0.67%
2011-11-17	0	1.490	1.330	1.490	-	-	0	0	-	1.286	1.148	1.286	-	-	0	-	0.00%
2011-11-16	0	1.490	1.400	1.490	1.450	1.490	28,000	40,680	1.4529	1.286	1.209	1.286	1.252	1.286	32,431	1.2543	0.00%
2011-11-15	0	1.490	1.390	1.490	1.350	1.490	10,000	13,780	1.3780	1.286	1.200	1.286	1.166	1.286	11,583	1.1897	-0.67%
2011-11-14	0	1.500	1.450	1.500	1.470	1.500	759,124	1,135,524	1.4958	1.295	1.252	1.295	1.269	1.295	879,260	1.2915	0.67%
2011-11-11	0	1.490	1.350	1.490	1.490	1.520	7,109,959	12,721,546	1.7893	1.286	1.166	1.286	1.286	1.312	8,235,158	1.5448	-0.67%
2011-11-10	0	1.500	1.500	1.520	1.500	1.520	528,552	797,765	1.5093	1.295	1.295	1.312	1.295	1.312	612,199	1.3031	-2.60%
2011-11-09	0	1.540	1.500	1.540	1.500	1.590	26,685	40,513	1.5182	1.330	1.295	1.330	1.295	1.373	30,908	1.3108	-1.28%
2011-11-08	0	1.560	1.500	1.560	1.410	1.570	94,597	142,706	1.5086	1.347	1.295	1.347	1.217	1.355	109,568	1.3024	-1.89%
2011-11-07	0	1.590	1.500	1.590	1.500	1.590	712,317	1,069,185	1.5010	1.373	1.295	1.373	1.295	1.373	825,046	1.2959	1.92%
2011-11-04	0	1.560	1.410	1.590	1.470	1.560	8,848,911	13,272,775	1.4999	1.347	1.217	1.373	1.269	1.347	10,249,311	1.2950	2.63%
2011-11-03	0	1.520	1.520	1.550	1.490	1.500	1,050,000	1,574,900	1.4999	1.312	1.312	1.338	1.286	1.295	1,216,170	1.2950	0.00%
2011-11-02	0	1.520	1.520	1.530	1.500	1.500	22,000	33,000	1.5000	1.312	1.312	1.321	1.295	1.295	25,482	1.2950	1.33%
2011-11-01	0	1.500	1.350	1.510	1.480	1.500	360,447	540,185	1.4987	1.295	1.166	1.304	1.278	1.295	417,490	1.2939	0.00%
2011-10-31	0	1.500	1.450	1.500	1.330	1.500	66,000	92,300	1.3985	1.295	1.252	1.295	1.148	1.295	76,445	1.2074	11.11%
2011-10-28	0	1.350	1.310	1.350	1.240	1.350	276,716	350,371	1.2662	1.166	1.131	1.166	1.071	1.166	320,508	1.0932	9.76%
2011-10-27	0	1.230	1.230	1.240	1.180	1.200	54,633	64,847	1.1870	1.062	1.062	1.071	1.019	1.036	63,279	1.0248	3.36%
2011-10-26	0	1.190	1.100	1.230	-	-	0	0	-	1.027	0.950	1.062	-	-	0	-	0.00%
2011-10-25	0	1.190	1.060	1.200	1.190	1.190	4,000	4,760	1.1900	1.027	0.915	1.036	1.027	1.027	4,633	1.0274	0.00%
2011-10-24	0	1.190	1.150	1.190	1.180	1.200	14,609,174	17,384,717	1.1900	1.027	0.993	1.027	1.019	1.036	16,921,174	1.0274	8.18%
2011-10-21	0	1.100	1.050	1.180	-	-	0	0	-	0.950	0.907	1.019	-	-	0	-	0.00%
2011-10-20	0	1.100	1.050	1.180	1.050	1.100	14,000	14,820	1.0586	0.950	0.907	1.019	0.907	0.950	16,216	0.9139	-0.90%
2011-10-19	0	1.110	1.110	1.170	-	-	0	0	-	0.958	0.958	1.010	-	-	0	-	0.91%
2011-10-18	0	1.100	1.100	1.150	1.060	1.060	10,000	10,600	1.0600	0.950	0.950	0.993	0.915	0.915	11,583	0.9152	-4.35%
2011-10-17	0	1.150	1.090	1.160	1.150	1.150	110,545	127,047	1.1493	0.993	0.941	1.002	0.993	0.993	128,039	0.9922	0.00%
2011-10-14	0	1.150	1.100	1.150	1.110	1.150	30,000	33,560	1.1187	0.993	0.950	0.993	0.958	0.993	34,748	0.9658	0.00%
2011-10-13	0	1.150	1.100	1.150	1.150	1.160	256,000	294,420	1.1501	0.993	0.950	0.993	0.993	1.002	296,514	0.9929	0.00%
2011-10-12	0	1.150	1.100	1.150	1.080	1.150	22,000	24,500	1.1136	0.993	0.950	0.993	0.932	0.993	25,482	0.9615	0.00%
2011-10-11	0	1.150	1.120	1.180	1.010	1.190	768,501	869,396	1.1313	0.993	0.967	1.019	0.872	1.027	890,121	0.9767	2.68%
2011-10-10	0	1.120	1.090	1.110	1.000	1.120	160,550	164,430	1.0242	0.967	0.941	0.958	0.863	0.967	185,958	0.8842	-0.88%
2011-10-07	0	1.130	0.940	1.140	-	-	0	0	-	0.976	0.812	0.984	-	-	0	-	0.00%
2011-10-06	0	1.130	0.950	1.130	1.000	1.150	148,000	168,380	1.1377	0.976	0.820	0.976	0.863	0.993	171,422	0.9823	-1.74%
2011-10-04	0	1.150	0.950	1.150	-	-	0	0	-	0.993	0.820	0.993	-	-	0	-	0.00%
2011-10-03	0	1.150	0.950	1.150	-	-	0	0	-	0.993	0.820	0.993	-	-	0	-	0.00%
2011-09-30	0	1.150	1.000	1.150	1.120	1.150	16,000	17,980	1.1238	0.993	0.863	0.993	0.967	0.993	18,532	0.9702	2.68%
2011-09-28	0	1.120	0.980	1.140	-	-	0	0	-	0.967	0.846	0.984	-	-	0	-	0.00%
2011-09-27	0	1.120	0.950	1.130	1.120	1.120	2,000	2,240	1.1200	0.967	0.820	0.976	0.967	0.967	2,317	0.9670	14.29%
2011-09-26	0	0.980	0.950	1.030	0.980	0.990	40,000	39,500	0.9875	0.846	0.820	0.889	0.846	0.855	46,330	0.8526	-14.04%
2011-09-23	0	1.140	1.140	1.150	0.960	1.080	204,000	198,640	0.9737	0.984	0.984	0.993	0.829	0.932	236,284	0.8407	0.88%
2011-09-22	0	1.130	0.990	1.130	-	-	0	0	-	0.976	0.855	0.976	-	-	0	-	-1.74%
2011-09-21	0	1.150	1.020	1.150	1.220	1.220	2,000	2,440	1.2200	0.993	0.881	0.993	1.053	1.053	2,317	1.0533	-2.54%
2011-09-20	0	1.180	1.300	1.380	1.060	1.100	26,401	28,901	1.0947	1.019	1.122	1.191	0.915	0.950	30,579	0.9451	2.61%
2011-09-19	0	1.150	1.050	1.150	1.040	1.230	184,339	211,978	1.1499	0.993	0.907	0.993	0.898	1.062	213,512	0.9928	-6.50%
2011-09-16	0	1.230	1.190	1.230	1.180	1.300	113,881	136,040	1.1946	1.062	1.027	1.062	1.019	1.122	131,903	1.0314	6.96%
2011-09-15	0	1.150	1.040	1.180	1.090	1.150	6,000	6,660	1.1100	0.993	0.898	1.019	0.941	0.993	6,950	0.9583	4.55%
2011-09-14	0	1.100	1.040	1.150	1.100	1.100	10,000	11,000	1.1000	0.950	0.898	0.993	0.950	0.950	11,583	0.9497	-4.35%
2011-09-12	0	1.150	1.110	1.150	1.150	1.150	150,000	172,500	1.1500	0.993	0.958	0.993	0.993	0.993	173,739	0.9929	-3.36%
2011-09-09	0	1.190	1.110	1.190	1.100	1.190	65,164	74,028	1.1360	1.027	0.958	1.027	0.950	1.027	75,477	0.9808	15.53%
2011-09-08	0	1.030	1.030	1.200	1.030	1.070	886,000	930,040	1.0497	0.889	0.889	1.036	0.889	0.924	1,026,215	0.9063	-3.74%
2011-09-07	0	1.070	1.060	1.100	1.070	1.110	912,000	994,780	1.0908	0.924	0.915	0.950	0.924	0.958	1,056,330	0.9417	-2.73%
2011-09-06	0	1.100	1.070	1.100	1.070	1.100	174,306	188,548	1.0817	0.950	0.924	0.950	0.924	0.950	201,891	0.9339	0.00%
2011-09-05	0	1.100	1.060	1.100	1.010	1.140	195,716	211,968	1.0830	0.950	0.915	0.950	0.872	0.984	226,689	0.9351	0.00%
2011-09-02	0	1.100	1.030	1.100	1.100	1.100	122,000	134,200	1.1000	0.950	0.889	0.950	0.950	0.950	141,307	0.9497	0.00%
2011-09-01	0	1.100	1.070	1.120	1.000	1.100	245,172	267,143	1.0896	0.950	0.924	0.967	0.863	0.950	283,972	0.9407	-4.35%
2011-08-31	0	1.150	1.150	1.160	-	-	0	0	-	0.993	0.993	1.002	-	-	0	-	0.88%
2011-08-30	0	1.140	1.130	1.200	1.140	1.200	242,000	276,400	1.1421	0.984	0.976	1.036	0.984	1.036	280,298	0.9861	-3.39%
2011-08-29	0	1.180	1.100	1.190	1.180	1.180	50,000	59,000	1.1800	1.019	0.950	1.027	1.019	1.019	57,913	1.0188	-0.84%
2011-08-26	0	1.190	1.130	1.190	1.160	1.190	250,000	294,500	1.1780	1.027	0.976	1.027	1.002	1.027	289,564	1.0170	0.00%
2011-08-25	0	1.190	1.100	1.250	1.190	1.190	56,000	66,640	1.1900	1.027	0.950	1.079	1.027	1.027	64,862	1.0274	0.00%
2011-08-24	0	1.190	1.130	1.190	1.120	1.190	22,000	26,040	1.1836	1.027	0.976	1.027	0.967	1.027	25,482	1.0219	-0.83%
2011-08-23	0	1.200	1.150	1.280	-	-	0	0	-	1.036	0.993	1.105	-	-	0	-	0.00%
2011-08-22	0	1.200	1.130	1.300	-	-	0	0	-	1.036	0.976	1.122	-	-	0	-	0.00%
2011-08-19	0	1.200	1.190	1.230	1.200	1.250	154,501	186,451	1.2068	1.036	1.027	1.062	1.036	1.079	178,952	1.0419	-7.69%
2011-08-18	0	1.300	1.220	1.300	-	-	0	0	-	1.122	1.053	1.122	-	-	0	-	0.00%
2011-08-17	0	1.300	1.240	1.300	1.300	1.300	200,000	260,000	1.3000	1.122	1.071	1.122	1.122	1.122	231,651	1.1224	0.78%
2011-08-16	0	1.290	1.290	1.300	1.290	1.300	380,000	493,760	1.2994	1.114	1.114	1.122	1.114	1.122	440,138	1.1218	-0.77%
2011-08-15	0	1.300	1.290	1.300	1.280	1.300	108,000	140,240	1.2985	1.122	1.114	1.122	1.105	1.122	125,092	1.1211	3.17%
2011-08-12	0	1.260	1.260	1.350	1.260	1.350	132,000	169,040	1.2806	1.088	1.088	1.166	1.088	1.166	152,890	1.1056	-6.67%
2011-08-11	0	1.350	1.250	1.350	-	-	0	0	-	1.166	1.079	1.166	-	-	0	-	0.00%
2011-08-10	0	1.350	1.280	1.350	1.350	1.350	382,000	515,700	1.3500	1.166	1.105	1.166	1.166	1.166	442,454	1.1655	5.47%
2011-08-09	0	1.280	1.280	1.350	1.200	1.300	163,003	206,533	1.2671	1.105	1.105	1.166	1.036	1.122	188,799	1.0939	-8.57%
2011-08-08	0	1.400	1.360	1.420	1.330	1.400	1,044,447	1,459,516	1.3974	1.209	1.174	1.226	1.148	1.209	1,209,738	1.2065	-2.10%
2011-08-05	0	1.430	1.350	1.430	1.360	1.430	322,000	459,060	1.4257	1.235	1.166	1.235	1.174	1.235	372,959	1.2309	0.00%
2011-08-04	0	1.430	1.430	1.500	1.430	1.430	6,100	8,720	1.4295	1.235	1.235	1.295	1.235	1.235	7,065	1.2342	-4.03%
2011-08-03	0	1.490	1.490	1.500	1.480	1.510	68,000	101,580	1.4938	1.286	1.286	1.295	1.278	1.304	78,761	1.2897	-2.61%
2011-08-02	0	1.530	1.520	1.550	1.500	1.550	87,504	134,050	1.5319	1.321	1.312	1.338	1.295	1.338	101,352	1.3226	-1.29%
2011-08-01	0	1.550	1.550	1.620	1.550	1.550	3,000	4,610	1.5367	1.338	1.338	1.399	1.338	1.338	3,475	1.3267	-1.27%
2011-07-29	0	1.570	1.530	1.600	1.570	1.610	14,000	22,380	1.5986	1.355	1.321	1.381	1.355	1.390	16,216	1.3802	-1.26%
2011-07-28	0	1.590	1.590	1.640	-	-	0	0	-	1.373	1.373	1.416	-	-	0	-	0.00%
2011-07-27	0	1.590	1.590	1.640	1.570	1.680	118,000	193,740	1.6419	1.373	1.373	1.416	1.355	1.450	136,674	1.4175	-6.47%
2011-07-26	0	1.700	1.650	1.700	1.580	1.700	90,447	148,977	1.6471	1.468	1.425	1.468	1.364	1.468	104,761	1.4221	0.00%
2011-07-25	0	1.700	1.570	1.760	1.620	1.700	96,000	155,680	1.6217	1.468	1.355	1.520	1.399	1.468	111,193	1.4001	0.59%
2011-07-22	0	1.690	1.690	1.700	1.600	1.680	62,000	100,160	1.6155	1.459	1.459	1.468	1.381	1.450	71,812	1.3948	-1.17%
2011-07-21	0	1.710	1.550	1.710	1.600	1.740	64,447	107,492	1.6679	1.476	1.338	1.476	1.381	1.502	74,646	1.4400	3.01%
2011-07-20	0	1.660	1.470	1.700	1.660	1.660	13,649	22,511	1.6493	1.433	1.269	1.468	1.433	1.433	15,809	1.4239	0.61%
2011-07-19	0	1.650	1.470	1.660	-	-	0	0	-	1.425	1.269	1.433	-	-	0	-	0.00%
2011-07-18	0	1.650	1.510	1.720	-	-	0	0	-	1.425	1.304	1.485	-	-	0	-	0.00%
2011-07-15	0	1.650	1.580	1.660	-	-	0	0	-	1.425	1.364	1.433	-	-	0	-	0.00%
2011-07-14	0	1.650	1.620	1.660	-	-	0	0	-	1.425	1.399	1.433	-	-	0	-	0.00%
2011-07-13	0	1.650	1.530	1.680	1.590	1.650	5,505	8,737	1.5871	1.425	1.321	1.450	1.373	1.425	6,376	1.3703	1.85%
2011-07-12	0	1.620	1.550	1.620	1.640	1.640	30,042	49,263	1.6398	1.399	1.338	1.399	1.416	1.416	34,796	1.4158	-4.14%
2011-07-11	0	1.690	1.690	1.700	-	-	0	0	-	1.459	1.459	1.468	-	-	0	-	0.00%
2011-07-08	0	1.690	1.650	1.690	1.710	1.750	254,802	440,455	1.7286	1.459	1.425	1.459	1.476	1.511	295,126	1.4924	0.00%
2011-07-07	0	1.690	1.550	1.680	1.690	1.750	302,802	521,143	1.7211	1.459	1.338	1.450	1.459	1.511	350,722	1.4859	1.20%
2011-07-06	0	1.670	1.650	1.710	1.670	1.680	40,002	67,003	1.6750	1.442	1.425	1.476	1.442	1.450	46,333	1.4461	1.21%
2011-07-05	0	1.650	1.630	1.770	-	-	0	0	-	1.425	1.407	1.528	-	-	0	-	0.00%
2011-07-04	0	1.650	1.620	1.740	1.650	1.650	2,179	3,586	1.6457	1.425	1.399	1.502	1.425	1.425	2,524	1.4208	-5.71%
2011-06-30	0	1.750	1.580	1.750	1.740	1.750	61,360	106,920	1.7425	1.511	1.364	1.511	1.502	1.511	71,071	1.5044	8.02%
2011-06-29	0	1.620	1.620	1.790	1.620	1.620	2,000	3,240	1.6200	1.399	1.399	1.545	1.399	1.399	2,317	1.3987	0.62%
2011-06-28	0	1.610	1.570	1.650	1.610	1.650	394,086	646,354	1.6401	1.390	1.355	1.425	1.390	1.425	456,453	1.4160	1.26%
2011-06-27	0	1.590	1.540	1.590	1.550	1.600	20,000	31,520	1.5760	1.373	1.330	1.373	1.338	1.381	23,165	1.3607	2.58%
2011-06-24	0	1.550	1.450	1.600	-	-	0	0	-	1.338	1.252	1.381	-	-	0	-	0.00%
2011-06-23	0	1.550	1.500	1.580	1.500	1.580	54,958	83,869	1.5261	1.338	1.295	1.364	1.295	1.364	63,655	1.3175	-2.52%
2011-06-22	0	1.590	1.570	1.600	1.570	1.590	82,967	130,899	1.5777	1.373	1.355	1.381	1.355	1.373	96,097	1.3622	-2.45%
2011-06-21	0	1.630	1.530	1.630	-	-	2,435	3,615	1.4846	1.407	1.321	1.407	-	-	2,820	1.2818	-1.21%
2011-06-20	0	1.650	1.530	1.750	1.610	1.650	195,128	320,557	1.6428	1.425	1.321	1.511	1.390	1.425	226,008	1.4183	0.00%
2011-06-17	0	1.650	1.610	1.720	1.610	1.650	130,000	213,600	1.6431	1.425	1.390	1.485	1.390	1.425	150,573	1.4186	2.48%
2011-06-16	0	1.610	1.610	1.780	1.600	1.630	100,000	161,540	1.6154	1.390	1.390	1.537	1.381	1.407	115,826	1.3947	-1.83%
2011-06-15	0	1.640	1.610	1.650	1.640	1.640	60,000	98,400	1.6400	1.416	1.390	1.425	1.416	1.416	69,495	1.4159	0.00%
2011-06-14	0	1.640	1.600	1.640	1.600	1.640	182,051	297,561	1.6345	1.416	1.381	1.416	1.381	1.416	210,862	1.4112	0.00%
2011-06-13	0	1.640	1.570	1.640	1.650	1.650	2,000	3,300	1.6500	1.416	1.355	1.416	1.425	1.425	2,317	1.4246	-0.61%
2011-06-10	0	1.650	1.620	1.650	1.620	1.650	68,000	111,760	1.6435	1.425	1.399	1.425	1.399	1.425	78,761	1.4190	1.23%
2011-06-09	0	1.630	1.610	1.750	-	-	0	0	-	1.407	1.390	1.511	-	-	0	-	0.00%
2011-06-08	0	1.630	1.610	1.700	1.630	1.640	50,000	81,800	1.6360	1.407	1.390	1.468	1.407	1.416	57,913	1.4125	0.00%
2011-06-07	0	1.630	1.630	1.800	1.610	1.630	232,041	378,063	1.6293	1.407	1.407	1.554	1.390	1.407	268,763	1.4067	0.00%
2011-06-03	0	1.630	1.630	1.790	-	-	0	0	-	1.407	1.407	1.545	-	-	0	-	0.00%
2011-06-02	0	1.630	1.630	1.800	-	-	0	0	-	1.407	1.407	1.554	-	-	0	-	0.62%
2011-06-01	0	1.620	1.620	1.750	1.620	1.620	50,000	81,000	1.6200	1.399	1.399	1.511	1.399	1.399	57,913	1.3987	-5.26%
2011-05-31	0	1.710	1.690	1.710	1.690	1.710	10,010	16,955	1.6938	1.476	1.459	1.476	1.459	1.476	11,594	1.4624	6.21%
2011-05-30	0	1.610	1.610	1.710	1.600	1.610	26,000	41,700	1.6038	1.390	1.390	1.476	1.381	1.390	30,115	1.3847	-0.62%
2011-05-27	0	1.620	1.610	1.740	-	-	0	0	-	1.399	1.390	1.502	-	-	0	-	0.00%
2011-05-26	0	1.620	1.620	1.700	1.620	1.620	4,773	7,701	1.6135	1.399	1.399	1.468	1.399	1.399	5,528	1.3930	0.00%
2011-05-25	0	1.620	1.620	1.640	1.620	1.640	66,000	107,120	1.6230	1.399	1.399	1.416	1.399	1.416	76,445	1.4013	-1.22%
2011-05-24	0	1.640	1.610	1.890	-	-	0	0	-	1.416	1.390	1.632	-	-	0	-	0.00%
2011-05-23	0	1.640	1.600	1.700	-	-	0	0	-	1.416	1.381	1.468	-	-	0	-	0.00%
2011-05-20	0	1.640	1.620	1.710	1.630	1.640	20,000	32,640	1.6320	1.416	1.399	1.476	1.407	1.416	23,165	1.4090	0.61%
2011-05-19	0	1.630	1.630	1.720	1.630	1.630	20,000	32,600	1.6300	1.407	1.407	1.485	1.407	1.407	23,165	1.4073	-1.21%
2011-05-18	0	1.650	1.640	1.690	1.610	1.680	70,000	114,740	1.6391	1.425	1.416	1.459	1.390	1.450	81,078	1.4152	-1.79%
2011-05-17	0	1.680	1.680	1.740	1.680	1.750	20,000	34,100	1.7050	1.450	1.450	1.502	1.450	1.511	23,165	1.4720	-5.62%
2011-05-16	0	1.780	1.720	1.780	-	-	6,204	11,112	1.7911	1.537	1.485	1.537	-	-	7,186	1.5464	-1.11%
2011-05-13	0	1.800	1.770	1.800	1.770	1.800	240,000	431,100	1.7963	1.554	1.528	1.554	1.528	1.554	277,982	1.5508	1.69%
2011-05-12	0	1.770	1.750	1.770	1.770	1.780	128,103	226,939	1.7715	1.528	1.511	1.528	1.528	1.537	148,376	1.5295	-0.56%
2011-05-11	0	1.780	1.750	1.810	1.780	1.810	126,371	227,322	1.7988	1.537	1.511	1.563	1.537	1.563	146,370	1.5531	0.00%
2011-05-09	0	1.780	1.720	1.780	-	-	0	0	-	1.537	1.485	1.537	-	-	0	-	-1.11%
2011-05-06	0	1.800	1.720	1.800	1.800	1.800	26,000	46,800	1.8000	1.554	1.485	1.554	1.554	1.554	30,115	1.5541	4.65%
2011-05-05	0	1.720	1.700	1.720	1.730	1.740	122,000	211,080	1.7302	1.485	1.468	1.485	1.494	1.502	141,307	1.4938	-1.71%
2011-05-04	0	1.750	1.750	1.780	1.750	1.800	56,000	100,000	1.7857	1.511	1.511	1.537	1.511	1.554	64,862	1.5417	1.62%
2011-05-03	0	1.800	1.790	1.800	1.790	1.800	92,000	165,180	1.7954	1.487	1.479	1.487	1.479	1.487	111,376	1.4831	0.56%
2011-04-29	0	1.790	1.790	1.840	1.790	1.800	60,298	108,470	1.7989	1.479	1.479	1.520	1.479	1.487	72,997	1.4859	0.00%
2011-04-28	0	1.790	1.790	1.840	1.790	1.790	60,103	107,580	1.7899	1.479	1.479	1.520	1.479	1.479	72,761	1.4785	-0.56%
2011-04-27	0	1.800	1.790	1.870	1.800	1.900	450,000	828,500	1.8411	1.487	1.479	1.545	1.487	1.569	544,773	1.5208	0.00%
2011-04-26	0	1.800	1.800	1.820	1.800	1.820	98,000	176,940	1.8055	1.487	1.487	1.503	1.487	1.503	118,640	1.4914	0.00%
2011-04-21	0	1.800	1.800	1.850	1.800	1.800	14,000	25,200	1.8000	1.487	1.487	1.528	1.487	1.487	16,949	1.4869	0.00%
2011-04-20	0	1.800	1.730	1.820	-	-	0	0	-	1.487	1.429	1.503	-	-	0	-	0.00%
2011-04-19	0	1.800	1.800	1.830	1.800	1.800	158,000	284,400	1.8000	1.487	1.487	1.512	1.487	1.487	191,276	1.4869	2.27%
2011-04-18	0	1.760	1.760	1.800	1.760	1.760	38,000	66,880	1.7600	1.454	1.454	1.487	1.454	1.454	46,003	1.4538	-1.68%
2011-04-15	0	1.790	1.790	1.850	1.780	1.780	46,000	81,880	1.7800	1.479	1.479	1.528	1.470	1.470	55,688	1.4703	-0.56%
2011-04-14	0	1.800	1.770	1.800	1.800	1.800	8,103	14,573	1.7985	1.487	1.462	1.487	1.487	1.487	9,810	1.4856	-1.64%
2011-04-13	0	1.830	1.790	1.830	-	-	51	86	1.6863	1.512	1.479	1.512	-	-	62	1.3929	-1.61%
2011-04-12	0	1.860	1.790	1.860	-	-	0	0	-	1.536	1.479	1.536	-	-	0	-	0.00%
2011-04-11	0	1.860	1.790	1.860	1.790	1.860	122,000	221,060	1.8120	1.536	1.479	1.536	1.479	1.536	147,694	1.4967	0.00%
2011-04-08	0	1.860	1.830	1.860	1.850	1.860	52,515	97,147	1.8499	1.536	1.512	1.536	1.528	1.536	63,575	1.5281	0.54%
2011-04-07	0	1.850	1.820	1.900	1.830	1.850	146,000	269,640	1.8468	1.528	1.503	1.569	1.512	1.528	176,749	1.5256	3.35%
2011-04-06	0	1.790	1.770	1.890	-	-	0	0	-	1.479	1.462	1.561	-	-	0	-	0.00%
2011-04-04	0	1.790	1.750	1.850	1.790	1.850	30,000	54,900	1.8300	1.479	1.446	1.528	1.479	1.528	36,318	1.5116	-3.24%
2011-04-01	0	1.850	1.800	1.850	1.850	1.850	45,536	84,235	1.8499	1.528	1.487	1.528	1.528	1.528	55,126	1.5280	0.00%
2011-03-31	0	1.850	1.780	1.850	1.780	1.850	273,391	489,254	1.7896	1.528	1.470	1.528	1.470	1.528	330,969	1.4782	3.93%
2011-03-30	0	1.780	1.780	1.800	1.780	1.780	22,515	40,056	1.7791	1.470	1.470	1.487	1.470	1.470	27,257	1.4696	0.00%
2011-03-29	0	1.780	1.780	1.800	1.770	1.800	108,000	193,240	1.7893	1.470	1.470	1.487	1.462	1.487	130,746	1.4780	-1.11%
2011-03-28	0	1.800	1.780	1.800	1.800	1.800	280,000	504,000	1.8000	1.487	1.470	1.487	1.487	1.487	338,970	1.4869	0.00%
2011-03-25	0	1.800	1.790	1.800	1.780	1.810	410,000	736,620	1.7966	1.487	1.479	1.487	1.470	1.495	496,349	1.4841	1.12%
2011-03-24	0	1.780	1.790	1.800	1.780	1.980	494,000	890,400	1.8024	1.470	1.479	1.487	1.470	1.636	598,040	1.4889	0.00%
2011-03-23	0	1.780	1.750	1.800	1.780	1.780	8,000	14,240	1.7800	1.470	1.446	1.487	1.470	1.470	9,685	1.4703	0.00%
2011-03-22	0	1.780	1.720	1.780	-	-	0	0	-	1.470	1.421	1.470	-	-	0	-	-1.11%
2011-03-21	0	1.800	1.720	1.800	-	-	144	245	1.7014	1.487	1.421	1.487	-	-	174	1.4054	0.00%
2011-03-18	0	1.800	1.710	1.800	1.780	1.800	86,155	154,280	1.7907	1.487	1.413	1.487	1.470	1.487	104,300	1.4792	1.12%
2011-03-17	0	1.780	1.650	1.780	1.700	1.780	42,000	71,880	1.7114	1.470	1.363	1.470	1.404	1.470	50,846	1.4137	-1.11%
2011-03-16	0	1.800	1.770	1.800	1.700	1.800	102,413	181,254	1.7698	1.487	1.462	1.487	1.404	1.487	123,982	1.4619	0.00%
2011-03-15	0	1.800	1.780	1.800	1.720	1.800	22,042	38,431	1.7435	1.487	1.470	1.487	1.421	1.487	26,684	1.4402	0.00%
2011-03-14	0	1.800	1.750	1.800	1.800	1.800	150,257	270,439	1.7998	1.487	1.446	1.487	1.487	1.487	181,902	1.4867	0.56%
2011-03-11	0	1.790	1.770	1.800	1.760	1.820	224,360	401,697	1.7904	1.479	1.462	1.487	1.454	1.503	271,612	1.4789	0.56%
2011-03-10	0	1.780	1.760	1.790	-	-	103	177	1.7184	1.470	1.454	1.479	-	-	125	1.4195	0.00%
2011-03-09	0	1.780	1.780	1.800	-	-	41	70	1.7073	1.470	1.470	1.487	-	-	50	1.4103	0.56%
2011-03-08	0	1.770	1.710	1.770	1.770	1.780	50,000	88,700	1.7740	1.462	1.413	1.462	1.462	1.470	60,530	1.4654	-0.56%
2011-03-07	0	1.780	1.780	1.800	-	-	0	0	-	1.470	1.470	1.487	-	-	0	-	0.56%
2011-03-04	0	1.770	1.770	1.800	-	-	0	0	-	1.462	1.462	1.487	-	-	0	-	0.00%
2011-03-03	0	1.770	1.700	1.770	-	-	0	0	-	1.462	1.404	1.462	-	-	0	-	-0.56%
2011-03-02	0	1.780	1.750	1.780	-	-	0	0	-	1.470	1.446	1.470	-	-	0	-	-1.11%
2011-03-01	0	1.800	1.760	1.800	-	-	0	0	-	1.487	1.454	1.487	-	-	0	-	0.00%
2011-02-28	0	1.800	1.790	1.800	-	-	0	0	-	1.487	1.479	1.487	-	-	0	-	0.00%
2011-02-25	0	1.800	1.750	1.800	1.800	1.800	6,000	10,800	1.8000	1.487	1.446	1.487	1.487	1.487	7,264	1.4869	0.00%
2011-02-24	0	1.800	1.750	1.800	1.800	1.800	10,000	18,000	1.8000	1.487	1.446	1.487	1.487	1.487	12,106	1.4869	2.27%
2011-02-23	0	1.760	1.760	1.790	1.750	1.790	16,392	29,154	1.7786	1.454	1.454	1.479	1.446	1.479	19,844	1.4691	0.00%
2011-02-22	0	1.760	1.760	1.790	1.750	1.750	222,340	389,078	1.7499	1.454	1.454	1.479	1.446	1.446	269,166	1.4455	0.57%
2011-02-21	0	1.750	1.750	1.800	1.680	1.730	314,000	534,680	1.7028	1.446	1.446	1.487	1.388	1.429	380,131	1.4066	-1.69%
2011-02-18	0	1.780	1.770	1.780	1.760	1.780	198,000	350,000	1.7677	1.470	1.462	1.470	1.454	1.470	239,700	1.4602	-2.20%
2011-02-17	0	1.820	1.790	1.850	-	-	0	0	-	1.503	1.479	1.528	-	-	0	-	0.00%
2011-02-16	0	1.820	1.820	1.830	-	-	0	0	-	1.503	1.503	1.512	-	-	0	-	1.68%
2011-02-15	0	1.790	1.790	1.850	1.790	1.790	300,000	537,000	1.7900	1.479	1.479	1.528	1.479	1.479	363,182	1.4786	-0.56%
2011-02-14	0	1.800	1.790	1.850	1.800	1.900	478,000	874,260	1.8290	1.487	1.479	1.528	1.487	1.569	578,670	1.5108	-4.76%
2011-02-11	0	1.890	1.820	1.890	1.900	1.900	34,000	64,600	1.9000	1.561	1.503	1.561	1.569	1.569	41,161	1.5695	0.53%
2011-02-10	0	1.880	1.880	1.900	-	-	0	0	-	1.553	1.553	1.569	-	-	0	-	2.17%
2011-02-09	0	1.840	1.820	1.900	1.840	1.840	206,000	379,040	1.8400	1.520	1.503	1.569	1.520	1.520	249,385	1.5199	-1.08%
2011-02-08	0	1.860	1.860	1.900	1.860	1.870	210,000	391,060	1.8622	1.536	1.536	1.569	1.536	1.545	254,228	1.5382	0.00%
2011-02-07	0	1.860	1.860	1.900	1.860	1.900	404,000	763,900	1.8908	1.536	1.536	1.569	1.536	1.569	489,085	1.5619	-4.62%
2011-02-02	0	1.950	1.890	1.950	-	-	0	0	-	1.611	1.561	1.611	-	-	0	-	-0.51%
2011-02-01	0	1.960	1.890	1.960	-	-	0	0	-	1.619	1.561	1.619	-	-	0	-	-0.51%
2011-01-31	0	1.970	1.890	1.970	1.970	1.970	2,000	3,940	1.9700	1.627	1.561	1.627	1.627	1.627	2,421	1.6273	3.68%
2011-01-28	0	1.900	1.900	1.970	1.900	1.970	14,000	27,300	1.9500	1.569	1.569	1.627	1.569	1.627	16,949	1.6108	-3.55%
2011-01-27	0	1.970	1.900	1.970	-	-	0	0	-	1.627	1.569	1.627	-	-	0	-	0.00%
2011-01-26	0	1.970	1.970	1.980	1.870	1.920	344,000	645,740	1.8772	1.627	1.627	1.636	1.545	1.586	416,449	1.5506	0.51%
2011-01-25	0	1.960	1.960	2.000	-	-	0	0	-	1.619	1.619	1.652	-	-	0	-	3.16%
2011-01-24	0	1.900	1.890	1.900	1.900	1.940	260,000	495,400	1.9054	1.569	1.561	1.569	1.569	1.603	314,758	1.5739	-2.06%
2011-01-21	0	1.940	1.940	1.980	1.940	1.960	86,238	168,539	1.9543	1.603	1.603	1.636	1.603	1.619	104,400	1.6144	-1.02%
2011-01-20	0	1.960	1.960	1.970	1.950	1.950	2,000	3,900	1.9500	1.619	1.619	1.627	1.611	1.611	2,421	1.6108	-1.01%
2011-01-19	0	1.980	1.950	1.980	1.980	1.980	20,000	39,600	1.9800	1.636	1.611	1.636	1.636	1.636	24,212	1.6355	1.54%
2011-01-18	0	1.950	1.950	1.970	1.950	1.950	24,000	46,800	1.9500	1.611	1.611	1.627	1.611	1.611	29,055	1.6108	-0.51%
2011-01-17	0	1.960	1.960	1.970	1.960	1.970	26,206	51,556	1.9673	1.619	1.619	1.627	1.619	1.627	31,725	1.6251	-1.01%
2011-01-14	0	1.980	1.960	2.000	1.980	2.000	202,000	403,960	1.9998	1.636	1.619	1.652	1.636	1.652	244,543	1.6519	-1.00%
2011-01-13	0	2.000	1.960	2.000	2.000	2.000	6,000	12,000	2.0000	1.652	1.619	1.652	1.652	1.652	7,264	1.6521	1.52%
2011-01-12	0	1.970	1.970	1.990	1.970	1.970	66,000	130,020	1.9700	1.627	1.627	1.644	1.627	1.627	79,900	1.6273	0.00%
2011-01-11	0	1.970	1.960	1.970	1.970	1.970	90,000	177,300	1.9700	1.627	1.619	1.627	1.627	1.627	108,955	1.6273	0.51%
2011-01-10	0	1.960	1.960	1.990	1.950	1.990	412,000	808,920	1.9634	1.619	1.619	1.644	1.611	1.644	498,770	1.6218	0.00%
2011-01-07	0	1.960	1.960	1.980	-	-	0	0	-	1.619	1.619	1.636	-	-	0	-	0.00%
2011-01-06	0	1.960	1.960	1.980	1.960	1.970	58,257	114,411	1.9639	1.619	1.619	1.636	1.619	1.627	70,526	1.6222	-1.51%
2011-01-05	0	1.990	1.970	1.990	1.960	1.990	160,000	315,620	1.9726	1.644	1.627	1.644	1.619	1.644	193,697	1.6295	-0.50%
2011-01-04	0	2.000	1.980	2.000	1.960	2.000	68,061	134,498	1.9761	1.652	1.636	1.652	1.619	1.652	82,395	1.6324	2.04%
2011-01-03	0	1.960	1.960	1.990	1.960	1.980	114,000	225,440	1.9775	1.619	1.619	1.644	1.619	1.636	138,009	1.6335	0.00%
2010-12-31	0	1.960	1.960	1.990	-	-	0	0	-	1.619	1.619	1.644	-	-	0	-	0.51%
2010-12-30	0	1.950	1.950	1.990	1.950	1.990	12,051	23,577	1.9564	1.611	1.611	1.644	1.611	1.644	14,589	1.6161	-2.50%
2010-12-29	0	2.000	1.920	2.000	1.990	2.000	30,092	59,973	1.9930	1.652	1.586	1.652	1.644	1.652	36,430	1.6463	1.01%
2010-12-28	0	1.980	1.900	1.990	1.940	1.980	5,255,536	10,303,724	1.9605	1.636	1.569	1.644	1.603	1.636	6,362,390	1.6195	1.02%
2010-12-24	0	1.960	1.880	1.990	-	-	10	19	1.9000	1.619	1.553	1.644	-	-	12	1.5695	0.00%
2010-12-23	0	1.960	1.910	2.000	-	-	0	0	-	1.619	1.578	1.652	-	-	0	-	0.00%
2010-12-22	0	1.960	1.930	1.990	-	-	0	0	-	1.619	1.594	1.644	-	-	0	-	0.00%
2010-12-21	0	1.960	1.960	2.000	1.960	1.970	44,000	86,440	1.9645	1.619	1.619	1.652	1.619	1.627	53,267	1.6228	-0.51%
2010-12-20	0	1.970	1.860	1.980	1.970	1.990	70,000	138,600	1.9800	1.627	1.536	1.636	1.627	1.644	84,743	1.6355	-1.01%
2010-12-17	0	1.990	1.980	1.990	1.990	2.010	492,030	983,819	1.9995	1.644	1.636	1.644	1.644	1.660	595,655	1.6517	1.02%
2010-12-16	0	1.970	1.950	1.980	1.970	2.050	658,061	1,313,656	1.9963	1.627	1.611	1.636	1.627	1.693	796,653	1.6490	-1.01%
2010-12-15	0	1.990	1.950	2.000	1.980	2.000	572,000	1,140,520	1.9939	1.644	1.611	1.652	1.636	1.652	692,467	1.6470	1.02%
2010-12-14	0	1.970	1.960	1.970	1.940	2.000	80,309	157,427	1.9603	1.627	1.619	1.627	1.603	1.652	97,223	1.6192	1.03%
2010-12-13	0	1.950	1.950	1.970	-	-	0	0	-	1.611	1.611	1.627	-	-	0	-	0.00%
2010-12-10	0	1.950	1.950	1.970	1.950	1.960	76,010	148,819	1.9579	1.611	1.611	1.627	1.611	1.619	92,018	1.6173	-1.52%
2010-12-09	0	1.980	1.970	1.990	1.950	1.980	196,062	383,879	1.9579	1.636	1.627	1.644	1.611	1.636	237,354	1.6173	1.54%
2010-12-08	0	1.950	1.940	1.950	1.940	1.960	327,031	637,689	1.9499	1.611	1.603	1.611	1.603	1.619	395,906	1.6107	0.52%
2010-12-07	0	1.940	1.930	1.960	1.920	1.960	112,680	217,118	1.9269	1.603	1.594	1.619	1.586	1.619	136,411	1.5916	1.04%
2010-12-06	0	1.920	1.920	1.940	1.920	1.920	90,000	172,800	1.9200	1.586	1.586	1.603	1.586	1.586	108,955	1.5860	0.00%
2010-12-03	0	1.920	1.900	1.960	1.920	1.960	494,217	952,390	1.9271	1.586	1.569	1.619	1.586	1.619	598,303	1.5918	-1.03%
2010-12-02	0	1.940	1.940	1.960	-	-	0	0	-	1.603	1.603	1.619	-	-	0	-	0.00%
2010-12-01	0	1.940	1.940	1.970	1.940	1.940	22,000	42,680	1.9400	1.603	1.603	1.627	1.603	1.603	26,633	1.6025	0.52%
2010-11-30	0	1.930	1.920	1.960	1.930	1.970	536,000	1,046,400	1.9522	1.594	1.586	1.619	1.594	1.627	648,886	1.6126	1.05%
2010-11-29	0	1.910	1.910	1.940	1.910	1.910	30,216	57,702	1.9097	1.578	1.578	1.603	1.578	1.578	36,580	1.5774	-1.55%
2010-11-26	0	1.940	1.940	1.950	1.920	1.920	50,206	96,379	1.9197	1.603	1.603	1.611	1.586	1.586	60,780	1.5857	1.57%
2010-11-25	0	1.910	1.910	1.950	1.910	1.910	56,052	107,057	1.9100	1.578	1.578	1.611	1.578	1.578	67,857	1.5777	0.00%
2010-11-24	0	1.910	1.900	1.910	1.950	1.950	228,000	454,600	1.9939	1.578	1.569	1.578	1.611	1.611	276,018	1.6470	0.00%
2010-11-23	0	1.910	1.890	2.000	1.880	2.000	352,000	692,680	1.9678	1.578	1.561	1.652	1.553	1.652	426,134	1.6255	2.69%
2010-11-22	0	1.860	1.860	1.920	1.840	1.880	130,000	241,240	1.8557	1.536	1.536	1.586	1.520	1.553	157,379	1.5329	-1.06%
2010-11-19	0	1.880	1.820	1.880	-	-	618	1,112	1.7994	1.553	1.503	1.553	-	-	748	1.4863	0.00%
2010-11-18	0	1.880	1.800	1.880	1.890	1.900	102,003	193,205	1.8941	1.553	1.487	1.553	1.561	1.569	123,486	1.5646	4.44%
2010-11-17	0	1.800	1.860	1.880	1.800	1.850	180,010	327,818	1.8211	1.487	1.536	1.553	1.487	1.528	217,921	1.5043	-5.26%
2010-11-16	0	1.900	1.900	1.930	1.900	1.910	88,649	168,487	1.9006	1.569	1.569	1.594	1.569	1.578	107,319	1.5700	-1.04%
2010-11-15	0	1.920	1.900	1.940	-	-	0	0	-	1.586	1.569	1.603	-	-	0	-	0.00%
2010-11-12	0	1.920	1.900	1.950	1.860	1.920	116,000	219,960	1.8962	1.586	1.569	1.611	1.536	1.586	140,430	1.5663	1.05%
2010-11-11	0	1.900	1.900	1.920	1.830	2.000	889,401	1,697,843	1.9090	1.569	1.569	1.586	1.512	1.652	1,076,715	1.5769	-1.04%
2010-11-10	0	1.920	1.910	1.970	1.910	1.950	17,030	32,646	1.9170	1.586	1.578	1.627	1.578	1.611	20,617	1.5835	-1.54%
2010-11-09	0	1.950	1.950	1.970	1.930	1.950	10,257	19,828	1.9331	1.611	1.611	1.627	1.594	1.611	12,417	1.5968	-1.52%
2010-11-08	0	1.980	1.930	1.980	-	-	0	0	-	1.636	1.594	1.636	-	-	0	-	-1.00%
2010-11-05	0	2.000	1.990	2.000	1.990	2.000	160,052	319,359	1.9953	1.652	1.644	1.652	1.644	1.652	193,760	1.6482	0.50%
2010-11-04	0	1.990	1.960	1.990	2.000	2.000	248,321	496,621	1.9999	1.644	1.619	1.644	1.652	1.652	300,619	1.6520	-0.50%
2010-11-03	0	2.000	1.990	2.000	1.920	2.080	1,206,566	2,453,966	2.0338	1.652	1.644	1.652	1.586	1.718	1,460,678	1.6800	1.01%
2010-11-02	0	1.980	1.920	1.980	1.980	1.990	30,989	61,513	1.9850	1.636	1.586	1.636	1.636	1.644	37,516	1.6397	0.00%
2010-11-01	0	1.980	1.980	1.990	1.900	1.910	8,784	16,697	1.9008	1.636	1.636	1.644	1.569	1.578	10,634	1.5702	-1.00%
2010-10-29	0	2.000	1.970	2.000	1.970	2.000	280,000	559,100	1.9968	1.652	1.627	1.652	1.627	1.652	338,970	1.6494	1.01%
2010-10-28	0	1.980	1.980	2.000	1.970	2.000	130,000	257,600	1.9815	1.636	1.636	1.652	1.627	1.652	157,379	1.6368	1.02%
2010-10-27	0	1.960	1.960	2.000	1.960	2.000	424,000	847,000	1.9976	1.619	1.619	1.652	1.619	1.652	513,297	1.6501	-2.00%
2010-10-26	0	2.000	1.990	2.000	1.950	2.080	2,982,000	6,013,740	2.0167	1.652	1.644	1.652	1.611	1.718	3,610,031	1.6658	2.04%
2010-10-25	0	1.960	1.950	1.960	1.960	1.970	118,000	231,340	1.9605	1.619	1.611	1.619	1.619	1.627	142,852	1.6194	0.51%
2010-10-22	0	1.950	1.950	1.960	1.950	1.980	94,000	183,420	1.9513	1.611	1.611	1.619	1.611	1.636	113,797	1.6118	0.00%
2010-10-21	0	1.950	1.920	1.970	1.950	1.950	6,000	11,700	1.9500	1.611	1.586	1.627	1.611	1.611	7,264	1.6108	0.00%
2010-10-20	0	1.950	1.940	1.970	1.950	1.970	118,000	230,460	1.9531	1.611	1.603	1.627	1.611	1.627	142,852	1.6133	-1.52%
2010-10-19	0	1.980	1.980	2.000	1.960	1.990	224,000	441,660	1.9717	1.636	1.636	1.652	1.619	1.644	271,176	1.6287	1.02%
2010-10-18	0	1.960	1.950	2.000	1.950	1.960	110,000	214,800	1.9527	1.619	1.611	1.652	1.611	1.619	133,167	1.6130	0.51%
2010-10-15	0	1.950	1.920	1.960	1.910	1.950	352,000	681,000	1.9347	1.611	1.586	1.619	1.578	1.611	426,134	1.5981	-0.51%
2010-10-14	0	1.960	1.920	1.960	1.920	1.960	118,000	229,160	1.9420	1.619	1.586	1.619	1.586	1.619	142,852	1.6042	3.16%
2010-10-13	0	1.900	1.900	1.950	1.850	1.900	232,000	437,160	1.8843	1.569	1.569	1.611	1.528	1.569	280,861	1.5565	0.00%
2010-10-12	0	1.900	1.900	1.910	1.900	1.910	30,000	57,060	1.9020	1.569	1.569	1.578	1.569	1.578	36,318	1.5711	-2.06%
2010-10-11	0	1.940	1.940	1.950	1.830	1.900	98,000	181,440	1.8514	1.603	1.603	1.611	1.512	1.569	118,640	1.5293	4.86%
2010-10-08	0	1.850	1.850	1.980	1.850	1.900	140,000	260,700	1.8621	1.528	1.528	1.636	1.528	1.569	169,485	1.5382	-3.14%
2010-10-07	0	1.910	1.910	1.950	1.910	1.910	124,000	236,840	1.9100	1.578	1.578	1.611	1.578	1.578	150,115	1.5777	0.00%
2010-10-06	0	1.910	1.910	1.980	1.900	1.910	194,000	369,880	1.9066	1.578	1.578	1.636	1.569	1.578	234,858	1.5749	0.53%
2010-10-05	0	1.900	1.900	1.980	1.900	1.980	48,000	91,880	1.9142	1.569	1.569	1.636	1.569	1.636	58,109	1.5812	0.00%
2010-10-04	0	1.900	1.900	1.950	1.900	1.900	12,000	22,800	1.9000	1.569	1.569	1.611	1.569	1.569	14,527	1.5695	-2.56%
2010-09-30	0	1.950	1.900	1.980	-	-	0	0	-	1.611	1.569	1.636	-	-	0	-	0.00%
2010-09-29	0	1.950	1.910	1.970	1.950	1.950	2,000	3,900	1.9500	1.611	1.578	1.627	1.611	1.611	2,421	1.6108	2.63%
2010-09-28	0	1.900	1.900	1.950	1.900	1.900	10,000	19,000	1.9000	1.569	1.569	1.611	1.569	1.569	12,106	1.5695	-2.56%
2010-09-27	0	1.950	1.920	1.960	1.750	1.950	34,000	65,020	1.9124	1.611	1.586	1.619	1.446	1.611	41,161	1.5797	0.00%
2010-09-24	0	1.950	1.870	1.970	-	-	0	0	-	1.611	1.545	1.627	-	-	0	-	0.00%
2010-09-22	0	1.950	1.910	1.990	1.940	1.950	38,000	73,740	1.9405	1.611	1.578	1.644	1.603	1.611	46,003	1.6029	2.09%
2010-09-21	0	1.910	1.910	1.980	1.910	1.910	4,000	7,640	1.9100	1.578	1.578	1.636	1.578	1.578	4,842	1.5777	0.00%
2010-09-20	0	1.910	1.910	2.000	1.910	1.910	10,000	19,100	1.9100	1.578	1.578	1.652	1.578	1.578	12,106	1.5777	-4.50%
2010-09-17	0	2.000	1.920	2.000	2.000	2.000	236,000	472,000	2.0000	1.652	1.586	1.652	1.652	1.652	285,703	1.6521	3.63%
2010-09-16	0	1.930	1.900	2.000	-	-	0	0	-	1.594	1.569	1.652	-	-	0	-	0.00%
2010-09-15	0	1.930	1.930	2.000	-	-	0	0	-	1.594	1.594	1.652	-	-	0	-	0.00%
2010-09-14	0	1.930	1.930	1.940	1.910	1.950	408,000	780,040	1.9119	1.594	1.594	1.603	1.578	1.611	493,928	1.5793	1.05%
2010-09-13	0	1.910	1.910	1.960	1.890	1.910	190,000	362,700	1.9089	1.578	1.578	1.619	1.561	1.578	230,015	1.5769	0.53%
2010-09-10	0	1.900	1.900	1.980	-	-	0	0	-	1.569	1.569	1.636	-	-	0	-	1.60%
2010-09-09	0	1.870	1.870	1.880	1.850	1.850	148,000	273,800	1.8500	1.545	1.545	1.553	1.528	1.528	179,170	1.5282	3.31%
2010-09-08	0	1.810	1.810	1.850	1.810	1.850	226,000	415,880	1.8402	1.495	1.495	1.528	1.495	1.528	273,597	1.5200	-2.16%
2010-09-07	0	1.850	1.850	1.960	-	-	0	0	-	1.528	1.528	1.619	-	-	0	-	0.00%
2010-09-06	0	1.850	1.850	1.920	1.800	1.800	4,000	7,200	1.8000	1.528	1.528	1.586	1.487	1.487	4,842	1.4869	0.00%
2010-09-03	0	1.850	1.850	1.900	1.850	1.850	16,000	29,600	1.8500	1.528	1.528	1.569	1.528	1.528	19,370	1.5282	1.65%
2010-09-02	0	1.820	1.790	1.840	1.820	1.820	20,000	36,400	1.8200	1.503	1.479	1.520	1.503	1.503	24,212	1.5034	1.63%
2010-09-01	0	1.800	1.800	1.810	1.780	1.780	16,000	28,480	1.7800	1.479	1.479	1.487	1.463	1.463	19,470	1.4628	-0.55%
2010-08-31	0	1.810	1.810	1.850	1.780	1.780	24,000	42,720	1.7800	1.487	1.487	1.520	1.463	1.463	29,204	1.4628	1.69%
2010-08-30	0	1.780	1.780	1.880	1.780	1.780	260,000	462,800	1.7800	1.463	1.463	1.545	1.463	1.463	316,380	1.4628	0.00%
2010-08-27	0	1.780	1.780	1.800	1.780	1.780	894,000	1,591,320	1.7800	1.463	1.463	1.479	1.463	1.463	1,087,862	1.4628	0.00%
2010-08-26	0	1.780	1.760	1.800	1.780	1.780	30,000	53,400	1.7800	1.463	1.446	1.479	1.463	1.463	36,505	1.4628	0.00%
2010-08-25	0	1.780	1.780	1.800	1.760	1.760	396,000	696,960	1.7600	1.463	1.463	1.479	1.446	1.446	481,872	1.4464	1.71%
2010-08-24	0	1.750	1.750	1.780	1.740	1.780	998,000	1,763,660	1.7672	1.438	1.438	1.463	1.430	1.463	1,214,414	1.4523	2.34%
2010-08-23	0	1.710	1.710	1.770	1.710	1.720	12,000	20,600	1.7167	1.405	1.405	1.455	1.405	1.413	14,602	1.4107	-3.93%
2010-08-20	0	1.780	1.740	1.820	1.740	1.780	260,000	452,800	1.7415	1.463	1.430	1.496	1.430	1.463	316,380	1.4312	0.00%
2010-08-19	0	1.780	1.720	1.790	-	-	0	0	-	1.463	1.413	1.471	-	-	0	-	0.00%
2010-08-18	0	1.780	1.720	1.800	-	-	0	0	-	1.463	1.413	1.479	-	-	0	-	0.00%
2010-08-17	0	1.780	1.740	1.780	1.780	1.780	82,000	145,960	1.7800	1.463	1.430	1.463	1.463	1.463	99,781	1.4628	4.71%
2010-08-16	0	1.700	1.680	1.710	1.700	1.710	324,000	551,000	1.7006	1.397	1.381	1.405	1.397	1.405	394,259	1.3976	-1.16%
2010-08-13	0	1.720	1.690	1.720	1.680	1.770	82,000	139,400	1.7000	1.413	1.389	1.413	1.381	1.455	99,781	1.3971	1.18%
2010-08-12	0	1.700	1.700	1.750	1.700	1.700	208,000	353,600	1.7000	1.397	1.397	1.438	1.397	1.397	253,104	1.3971	-0.58%
2010-08-11	0	1.710	1.680	1.720	1.700	1.710	200,000	341,000	1.7050	1.405	1.381	1.413	1.397	1.405	243,370	1.4012	0.59%
2010-08-10	0	1.700	1.690	1.710	1.700	1.710	288,000	489,620	1.7001	1.397	1.389	1.405	1.397	1.405	350,452	1.3971	-1.16%
2010-08-09	0	1.720	1.720	1.750	1.700	1.740	196,000	335,460	1.7115	1.413	1.413	1.438	1.397	1.430	238,502	1.4065	-3.37%
2010-08-06	0	1.780	1.740	1.780	-	-	396	705	1.7803	1.463	1.430	1.463	-	-	482	1.4630	0.00%
2010-08-05	0	1.780	1.730	1.780	1.780	1.780	4,000	7,120	1.7800	1.463	1.422	1.463	1.463	1.463	4,867	1.4628	0.00%
2010-08-04	0	1.780	1.760	1.800	1.780	1.780	78,000	138,840	1.7800	1.463	1.446	1.479	1.463	1.463	94,914	1.4628	2.89%
2010-08-03	0	1.730	1.710	1.780	1.730	1.800	46,000	79,720	1.7330	1.422	1.405	1.463	1.422	1.479	55,975	1.4242	-3.89%
2010-08-02	0	1.800	1.710	1.800	1.820	1.820	4,000	7,280	1.8200	1.479	1.405	1.479	1.496	1.496	4,867	1.4957	1.12%
2010-07-30	0	1.780	1.700	1.790	1.780	1.790	112,000	199,600	1.7821	1.463	1.397	1.471	1.463	1.471	136,287	1.4646	1.14%
2010-07-29	0	1.760	1.760	1.780	1.750	1.760	16,000	28,100	1.7563	1.446	1.446	1.463	1.438	1.446	19,470	1.4433	1.73%
2010-07-28	0	1.730	1.700	1.750	1.700	1.730	50,000	86,200	1.7240	1.422	1.397	1.438	1.397	1.422	60,842	1.4168	1.76%
2010-07-27	0	1.700	1.670	1.720	1.650	1.700	166,000	280,860	1.6919	1.397	1.372	1.413	1.356	1.397	201,997	1.3904	1.19%
2010-07-26	0	1.680	1.630	1.690	-	-	0	0	-	1.381	1.340	1.389	-	-	0	-	0.00%
2010-07-23	0	1.680	1.640	1.700	1.660	1.680	24,000	39,920	1.6633	1.381	1.348	1.397	1.364	1.381	29,204	1.3669	0.00%
2010-07-22	0	1.680	1.630	1.680	1.600	1.690	118,000	193,420	1.6392	1.381	1.340	1.381	1.315	1.389	143,588	1.3470	5.00%
2010-07-21	0	1.600	1.600	1.640	-	-	0	0	-	1.315	1.315	1.348	-	-	0	-	1.27%
2010-07-20	0	1.580	1.580	1.610	1.560	1.580	50,000	78,200	1.5640	1.298	1.298	1.323	1.282	1.298	60,842	1.2853	0.64%
2010-07-19	0	1.570	1.570	1.630	1.560	1.580	20,000	31,280	1.5640	1.290	1.290	1.340	1.282	1.298	24,337	1.2853	-0.63%
2010-07-16	0	1.580	1.570	1.630	1.580	1.580	10,000	15,800	1.5800	1.298	1.290	1.340	1.298	1.298	12,168	1.2984	0.00%
2010-07-15	0	1.580	1.580	1.630	1.580	1.630	332,000	525,060	1.5815	1.298	1.298	1.340	1.298	1.340	403,993	1.2997	-2.47%
2010-07-14	0	1.620	1.650	1.690	1.600	1.600	2,000	3,200	1.6000	1.331	1.356	1.389	1.315	1.315	2,434	1.3149	-0.61%
2010-07-13	0	1.630	1.610	1.630	1.630	1.650	60,000	98,900	1.6483	1.340	1.323	1.340	1.340	1.356	73,011	1.3546	-2.98%
2010-07-12	0	1.680	1.640	1.720	1.640	1.730	502,000	838,660	1.6706	1.381	1.348	1.413	1.348	1.422	610,857	1.3729	-5.62%
2010-07-09	0	1.780	1.750	1.800	1.780	1.800	6,000	10,760	1.7933	1.463	1.438	1.479	1.463	1.479	7,301	1.4738	1.71%
2010-07-08	0	1.750	1.710	1.800	1.750	1.750	166,000	290,500	1.7500	1.438	1.405	1.479	1.438	1.438	201,997	1.4381	1.16%
2010-07-07	0	1.730	1.700	1.750	-	-	0	0	-	1.422	1.397	1.438	-	-	0	-	0.00%
2010-07-06	0	1.730	1.700	1.780	1.700	1.730	102,000	174,120	1.7071	1.422	1.397	1.463	1.397	1.422	124,118	1.4029	0.00%
2010-07-05	0	1.730	1.730	1.760	1.730	1.750	14,000	24,260	1.7329	1.422	1.422	1.446	1.422	1.438	17,036	1.4241	-1.14%
2010-07-02	0	1.750	1.750	1.800	1.700	1.770	80,000	138,900	1.7363	1.438	1.438	1.479	1.397	1.455	97,348	1.4268	-1.13%
2010-06-30	0	1.770	1.770	1.790	-	-	0	0	-	1.455	1.455	1.471	-	-	0	-	0.00%
2010-06-29	0	1.770	1.760	1.810	1.770	1.820	52,000	92,140	1.7719	1.455	1.446	1.487	1.455	1.496	63,276	1.4562	-2.21%
2010-06-28	0	1.810	1.810	1.850	1.810	1.830	1,884,000	3,412,980	1.8116	1.487	1.487	1.520	1.487	1.504	2,292,541	1.4887	0.56%
2010-06-25	0	1.800	1.760	1.800	-	-	0	0	-	1.479	1.446	1.479	-	-	0	-	0.00%
2010-06-24	0	1.800	1.780	1.800	1.770	1.800	288,000	517,960	1.7985	1.479	1.463	1.479	1.455	1.479	350,452	1.4780	0.56%
2010-06-23	0	1.790	1.790	1.800	1.790	1.790	46,000	82,340	1.7900	1.471	1.471	1.479	1.471	1.471	55,975	1.4710	-0.56%
2010-06-22	0	1.800	1.760	1.800	1.800	1.810	170,000	306,160	1.8009	1.479	1.446	1.479	1.479	1.487	206,864	1.4800	1.12%
2010-06-21	0	1.780	1.780	1.810	1.740	1.800	38,000	66,360	1.7463	1.463	1.463	1.487	1.430	1.479	46,240	1.4351	-1.11%
2010-06-18	0	1.800	1.780	1.830	1.790	1.800	38,000	68,300	1.7974	1.479	1.463	1.504	1.471	1.479	46,240	1.4771	1.12%
2010-06-17	0	1.780	1.770	1.790	1.780	1.780	36,000	64,080	1.7800	1.463	1.455	1.471	1.463	1.463	43,807	1.4628	0.00%
2010-06-15	0	1.780	1.750	1.780	-	-	0	0	-	1.463	1.438	1.463	-	-	0	-	0.00%
2010-06-14	0	1.780	1.730	1.790	1.720	1.780	36,000	63,140	1.7539	1.463	1.422	1.471	1.413	1.463	43,807	1.4413	1.71%
2010-06-11	0	1.750	1.750	1.770	1.730	1.810	244,000	429,980	1.7622	1.438	1.438	1.455	1.422	1.487	296,911	1.4482	0.00%
2010-06-10	0	1.750	1.750	1.780	1.740	1.760	78,000	136,320	1.7477	1.438	1.438	1.463	1.430	1.446	94,914	1.4362	-2.23%
2010-06-09	0	1.790	1.720	1.800	-	-	0	0	-	1.471	1.413	1.479	-	-	0	-	0.00%
2010-06-08	0	1.790	1.760	1.810	1.790	1.790	14,000	25,060	1.7900	1.471	1.446	1.487	1.471	1.471	17,036	1.4710	0.00%
2010-06-07	0	1.790	1.740	1.800	1.780	1.790	90,000	161,000	1.7889	1.471	1.430	1.479	1.463	1.471	109,516	1.4701	0.00%
2010-06-04	0	1.790	1.760	1.790	1.740	1.910	778,000	1,393,080	1.7906	1.471	1.446	1.471	1.430	1.570	946,707	1.4715	-4.28%
2010-06-03	0	1.870	1.870	1.910	-	-	0	0	-	1.537	1.537	1.570	-	-	0	-	0.54%
2010-06-02	0	1.860	1.860	1.930	1.850	1.860	530,000	984,880	1.8583	1.529	1.529	1.586	1.520	1.529	644,929	1.5271	-5.10%
2010-06-01	0	1.960	1.870	1.960	1.830	1.970	8,000	15,460	1.9325	1.611	1.537	1.611	1.504	1.619	9,735	1.5881	3.16%
2010-05-31	0	1.900	1.900	1.950	1.860	1.900	4,922,000	9,306,348	1.8908	1.561	1.561	1.603	1.529	1.561	5,989,324	1.5538	0.00%
2010-05-28	0	1.900	1.900	2.000	1.900	2.000	1,422,000	2,750,590	1.9343	1.561	1.561	1.644	1.561	1.644	1,730,357	1.5896	-2.06%
2010-05-27	0	1.940	1.940	2.000	1.820	1.940	16,000	30,280	1.8925	1.594	1.594	1.644	1.496	1.594	19,470	1.5552	-3.48%
2010-05-26	0	2.010	1.950	2.010	1.840	2.010	528,000	1,029,680	1.9502	1.652	1.603	1.652	1.512	1.652	642,496	1.6026	7.49%
2010-05-25	0	1.870	1.870	1.990	1.850	1.900	78,000	147,280	1.8882	1.537	1.537	1.635	1.520	1.561	94,914	1.5517	-2.60%
2010-05-24	0	1.920	1.920	1.950	1.910	1.950	24,000	46,640	1.9433	1.578	1.578	1.603	1.570	1.603	29,204	1.5970	4.35%
2010-05-20	0	1.840	1.840	2.000	1.810	1.980	266,000	514,760	1.9352	1.512	1.512	1.644	1.487	1.627	323,681	1.5903	-7.07%
2010-05-19	0	1.980	1.980	2.000	1.870	2.020	438,000	874,860	1.9974	1.627	1.627	1.644	1.537	1.660	532,979	1.6415	-1.49%
2010-05-18	0	2.010	2.010	2.050	1.950	2.030	740,000	1,473,060	1.9906	1.652	1.652	1.685	1.603	1.668	900,467	1.6359	-1.47%
2010-05-17	0	2.040	2.040	2.060	2.000	2.080	418,000	855,960	2.0478	1.676	1.676	1.693	1.644	1.709	508,642	1.6828	-5.56%
2010-05-14	0	2.160	2.110	2.260	2.160	2.230	8,000	17,700	2.2125	1.775	1.734	1.857	1.775	1.833	9,735	1.8182	0.00%
2010-05-13	0	2.160	2.160	2.250	-	-	0	0	-	1.775	1.775	1.849	-	-	0	-	0.00%
2010-05-12	0	2.160	2.160	2.190	2.160	2.200	306,000	670,300	2.1905	1.775	1.775	1.800	1.775	1.808	372,355	1.8002	-0.92%
2010-05-11	0	2.180	2.180	2.240	2.150	2.250	346,000	776,880	2.2453	1.792	1.792	1.841	1.767	1.849	421,029	1.8452	1.40%
2010-05-10	0	2.150	2.150	2.190	2.100	2.130	112,000	236,320	2.1100	1.767	1.767	1.800	1.726	1.750	136,287	1.7340	-0.46%
2010-05-07	0	2.160	2.150	2.160	2.100	2.160	174,000	372,300	2.1397	1.775	1.767	1.775	1.726	1.775	211,731	1.7584	-0.92%
2010-05-06	0	2.180	2.180	2.260	2.160	2.240	536,000	1,183,180	2.2074	1.792	1.792	1.857	1.775	1.841	652,230	1.8141	-2.68%
2010-05-05	0	2.240	2.220	2.240	2.140	2.300	412,000	917,300	2.2265	1.841	1.824	1.841	1.759	1.890	501,341	1.8297	-2.61%
2010-05-04	0	2.300	2.300	2.350	2.300	2.330	74,000	171,740	2.3208	1.890	1.890	1.931	1.890	1.915	90,047	1.9072	0.00%
2010-05-03	0	2.300	2.300	2.340	2.280	2.360	536,000	1,257,420	2.3459	1.890	1.890	1.923	1.874	1.939	652,230	1.9279	0.88%
2010-04-30	0	2.280	2.280	2.340	2.280	2.350	160,000	367,640	2.2978	1.874	1.874	1.923	1.874	1.931	194,696	1.8883	-0.44%
2010-04-29	0	2.290	2.290	2.330	2.280	2.360	932,000	2,163,600	2.3215	1.882	1.882	1.915	1.874	1.939	1,134,102	1.9078	0.44%
2010-04-28	0	2.280	2.300	2.350	2.220	2.480	908,000	2,170,040	2.3899	1.874	1.890	1.931	1.824	2.038	1,104,898	1.9640	-0.87%
2010-04-27	0	2.300	2.250	2.280	2.280	2.490	836,000	2,027,960	2.4258	1.890	1.849	1.874	1.874	2.046	1,017,285	1.9935	-7.26%
2010-04-26	0	2.480	2.460	2.480	2.290	2.500	842,000	2,059,080	2.4455	2.038	2.022	2.038	1.882	2.054	1,024,586	2.0097	9.73%
2010-04-23	0	2.260	2.250	2.290	2.200	2.320	1,598,000	3,653,960	2.2866	1.857	1.849	1.882	1.808	1.907	1,944,522	1.8791	5.12%
2010-04-22	0	2.150	2.140	2.180	2.120	2.280	446,000	981,040	2.1996	1.767	1.759	1.792	1.742	1.874	542,714	1.8077	-2.27%
2010-04-21	0	2.200	2.200	2.230	2.160	2.310	804,000	1,806,580	2.2470	1.808	1.808	1.833	1.775	1.898	978,345	1.8466	1.85%
2010-04-20	0	2.160	2.160	2.240	2.000	2.300	968,000	2,101,900	2.1714	1.775	1.775	1.841	1.644	1.890	1,177,908	1.7844	4.85%
2010-04-19	0	2.060	2.000	2.070	2.000	2.100	320,000	648,820	2.0276	1.693	1.644	1.701	1.644	1.726	389,391	1.6662	0.98%
2010-04-16	0	2.040	2.010	2.040	1.980	2.040	640,000	1,281,420	2.0022	1.676	1.652	1.676	1.627	1.676	778,782	1.6454	-1.45%
2010-04-15	0	2.070	2.050	2.070	2.010	2.070	274,000	562,400	2.0526	1.701	1.685	1.701	1.652	1.701	333,416	1.6868	1.97%
2010-04-14	0	2.030	2.000	2.050	1.980	2.030	614,000	1,227,500	1.9992	1.668	1.644	1.685	1.627	1.668	747,144	1.6429	-2.40%
2010-04-13	0	2.080	2.040	2.080	1.950	2.090	1,728,000	3,500,340	2.0257	1.709	1.676	1.709	1.603	1.718	2,102,713	1.6647	1.46%
2010-04-12	0	2.050	2.050	2.080	2.030	2.150	1,072,000	2,259,700	2.1079	1.685	1.685	1.709	1.668	1.767	1,304,461	1.7323	-2.38%
2010-04-09	0	2.100	2.070	2.100	2.060	2.180	2,300,000	4,788,320	2.0819	1.726	1.701	1.726	1.693	1.792	2,798,749	1.7109	1.45%
2010-04-08	0	2.070	2.050	2.080	2.010	2.240	938,000	2,015,600	2.1488	1.701	1.685	1.709	1.652	1.841	1,141,403	1.7659	0.49%
2010-04-07	0	2.060	2.050	2.060	2.060	2.170	702,000	1,473,420	2.0989	1.693	1.685	1.693	1.693	1.783	854,227	1.7249	-8.04%
2010-04-01	0	2.240	2.170	2.240	2.150	2.250	76,000	167,700	2.2066	1.841	1.783	1.841	1.767	1.849	92,480	1.8134	-0.44%
2010-03-31	0	2.250	2.200	2.250	2.200	2.270	154,000	340,840	2.2132	1.849	1.808	1.849	1.808	1.865	187,395	1.8188	-1.75%
2010-03-30	0	2.290	2.260	2.290	2.250	2.340	436,000	988,240	2.2666	1.882	1.857	1.882	1.849	1.923	530,546	1.8627	0.88%
2010-03-29	0	2.270	2.150	2.240	2.150	2.150	20,000	43,000	2.1500	1.865	1.767	1.841	1.767	1.767	24,337	1.7669	0.00%
2010-03-26	0	2.270	2.190	2.270	2.100	2.290	452,000	983,560	2.1760	1.865	1.800	1.865	1.726	1.882	550,015	1.7882	3.18%
2010-03-25	0	2.200	2.140	2.200	2.200	2.200	66,000	145,200	2.2000	1.808	1.759	1.808	1.808	1.808	80,312	1.8080	-2.22%
2010-03-24	0	2.250	2.230	2.250	2.200	2.270	268,000	594,840	2.2196	1.849	1.833	1.849	1.808	1.865	326,115	1.8240	3.21%
2010-03-23	0	2.180	2.130	2.180	2.170	2.200	38,000	83,260	2.1911	1.792	1.750	1.792	1.783	1.808	46,240	1.8006	0.46%
2010-03-22	0	2.170	2.120	2.180	2.080	2.180	762,000	1,625,420	2.1331	1.783	1.742	1.792	1.709	1.792	927,238	1.7530	6.37%
2010-03-19	0	2.040	2.000	2.040	1.980	2.080	1,414,000	2,852,120	2.0171	1.676	1.644	1.676	1.627	1.709	1,720,622	1.6576	2.00%
2010-03-18	0	2.000	1.990	2.000	1.950	2.040	592,000	1,187,820	2.0065	1.644	1.635	1.644	1.603	1.676	720,374	1.6489	3.09%
2010-03-17	0	1.940	1.930	2.000	1.940	2.060	362,000	728,780	2.0132	1.594	1.586	1.644	1.594	1.693	440,499	1.6544	-2.02%
2010-03-16	0	1.980	1.930	1.980	1.980	1.990	138,000	273,480	1.9817	1.627	1.586	1.627	1.627	1.635	167,925	1.6286	2.59%
2010-03-15	0	1.930	1.890	1.930	1.880	1.930	48,000	91,440	1.9050	1.586	1.553	1.586	1.545	1.586	58,409	1.5655	0.00%
2010-03-12	0	1.930	1.890	1.930	1.900	1.930	10,000	19,120	1.9120	1.586	1.553	1.586	1.561	1.586	12,168	1.5713	-1.53%
2010-03-11	0	1.960	1.920	1.960	1.960	1.990	112,000	220,000	1.9643	1.611	1.578	1.611	1.611	1.635	136,287	1.6142	0.00%
2010-03-10	0	1.960	1.930	1.970	1.900	1.960	830,000	1,596,940	1.9240	1.611	1.586	1.619	1.561	1.611	1,009,983	1.5812	3.16%
2010-03-09	0	1.900	1.820	1.900	1.880	1.950	104,000	196,840	1.8927	1.561	1.496	1.561	1.545	1.603	126,552	1.5554	1.06%
2010-03-08	0	1.880	1.840	1.880	1.770	1.910	914,000	1,691,480	1.8506	1.545	1.512	1.545	1.455	1.570	1,112,199	1.5208	1.62%
2010-03-05	0	1.850	1.770	1.850	1.870	1.870	2,000	3,740	1.8700	1.520	1.455	1.520	1.537	1.537	2,434	1.5368	4.52%
2010-03-04	0	1.770	1.770	1.830	1.770	1.800	24,000	42,540	1.7725	1.455	1.455	1.504	1.455	1.479	29,204	1.4566	-0.56%
2010-03-03	0	1.780	1.780	1.830	1.770	1.850	192,000	346,860	1.8066	1.463	1.463	1.504	1.455	1.520	233,635	1.4846	-1.11%
2010-03-02	0	1.800	1.800	1.820	1.770	1.810	416,000	738,400	1.7750	1.479	1.479	1.496	1.455	1.487	506,209	1.4587	1.69%
2010-03-01	0	1.770	1.770	1.800	1.770	1.770	6,000	10,620	1.7700	1.455	1.455	1.479	1.455	1.455	7,301	1.4546	-1.67%
2010-02-26	0	1.800	1.780	1.800	1.770	1.820	96,000	170,520	1.7763	1.479	1.463	1.479	1.455	1.496	116,817	1.4597	1.12%
2010-02-25	0	1.780	1.780	1.800	1.770	1.770	50,000	88,500	1.7700	1.463	1.463	1.479	1.455	1.455	60,842	1.4546	-1.11%
2010-02-24	0	1.800	1.760	1.800	1.800	1.800	100,000	180,000	1.8000	1.479	1.446	1.479	1.479	1.479	121,685	1.4792	1.12%
2010-02-23	0	1.780	1.800	1.820	1.770	1.850	376,000	686,860	1.8268	1.463	1.479	1.496	1.455	1.520	457,535	1.5012	-2.20%
2010-02-22	0	1.820	1.760	1.820	1.720	1.820	320,000	562,660	1.7583	1.496	1.446	1.496	1.413	1.496	389,391	1.4450	5.81%
2010-02-19	0	1.720	1.720	1.750	1.700	1.720	128,000	219,740	1.7167	1.413	1.413	1.438	1.397	1.413	155,756	1.4108	-2.82%
2010-02-18	0	1.770	1.760	1.830	1.650	1.850	44,000	76,580	1.7405	1.455	1.446	1.504	1.356	1.520	53,541	1.4303	-3.28%
2010-02-17	0	1.830	1.680	1.830	1.830	1.830	10,000	18,300	1.8300	1.504	1.381	1.504	1.504	1.504	12,168	1.5039	2.23%
2010-02-12	0	1.790	1.790	1.800	1.760	1.760	30,000	52,800	1.7600	1.471	1.471	1.479	1.446	1.446	36,505	1.4464	1.70%
2010-02-11	0	1.760	1.680	1.760	-	-	0	0	-	1.446	1.381	1.446	-	-	0	-	-1.12%
2010-02-10	0	1.780	1.700	1.780	1.790	1.790	200,000	358,000	1.7900	1.463	1.397	1.463	1.471	1.471	243,370	1.4710	5.33%
2010-02-09	0	1.690	1.690	1.750	1.690	1.780	400,000	703,000	1.7575	1.389	1.389	1.438	1.389	1.463	486,739	1.4443	-2.87%
2010-02-08	0	1.740	1.660	1.740	1.780	1.780	100,000	178,000	1.7800	1.430	1.364	1.430	1.463	1.463	121,685	1.4628	1.75%
2010-02-05	0	1.710	1.700	1.710	1.640	1.720	316,000	542,060	1.7154	1.405	1.397	1.405	1.348	1.413	384,524	1.4097	-3.93%
2010-02-04	0	1.780	1.650	1.780	1.790	1.790	100,000	179,000	1.7900	1.463	1.356	1.463	1.471	1.471	121,685	1.4710	-0.56%
2010-02-03	0	1.790	1.690	1.790	1.680	1.800	150,000	266,880	1.7792	1.471	1.389	1.471	1.381	1.479	182,527	1.4621	6.55%
2010-02-02	0	1.680	1.680	1.790	1.630	1.680	42,000	69,560	1.6562	1.381	1.381	1.471	1.340	1.381	51,108	1.3611	1.20%
2010-02-01	0	1.660	1.660	1.680	1.580	1.650	274,000	441,920	1.6128	1.364	1.364	1.381	1.298	1.356	333,416	1.3254	-2.35%
2010-01-29	0	1.700	1.670	1.700	-	-	0	0	-	1.397	1.372	1.397	-	-	0	-	0.00%
2010-01-28	0	1.700	1.700	1.710	1.680	1.680	30,000	50,400	1.6800	1.397	1.397	1.405	1.381	1.381	36,505	1.3806	0.59%
2010-01-27	0	1.690	1.680	1.690	1.690	1.710	142,000	240,520	1.6938	1.389	1.381	1.389	1.389	1.405	172,792	1.3920	-1.17%
2010-01-26	0	1.710	1.690	1.740	1.710	1.780	566,000	994,080	1.7563	1.405	1.389	1.430	1.405	1.463	688,736	1.4433	-2.29%
2010-01-25	0	1.750	1.750	1.800	1.660	1.750	88,000	151,900	1.7261	1.438	1.438	1.479	1.364	1.438	107,083	1.4185	1.74%
2010-01-22	0	1.720	1.750	1.760	1.700	1.710	158,000	269,300	1.7044	1.413	1.438	1.446	1.397	1.405	192,262	1.4007	-3.91%
2010-01-21	0	1.790	1.790	1.830	1.750	1.830	128,000	232,360	1.8153	1.471	1.471	1.504	1.438	1.504	155,756	1.4918	-3.24%
2010-01-20	0	1.850	1.800	1.880	1.810	1.880	266,000	492,820	1.8527	1.520	1.479	1.545	1.487	1.545	323,681	1.5225	-4.64%
2010-01-19	0	1.940	1.900	1.940	1.880	1.940	252,000	481,840	1.9121	1.594	1.561	1.594	1.545	1.594	306,646	1.5713	0.52%
2010-01-18	0	1.930	1.900	1.940	1.890	1.930	208,000	397,200	1.9096	1.586	1.561	1.594	1.553	1.586	253,104	1.5693	2.12%
2010-01-15	0	1.890	1.890	1.900	1.800	1.900	284,000	535,340	1.8850	1.553	1.553	1.561	1.479	1.561	345,585	1.5491	5.00%
2010-01-14	0	1.800	1.770	1.800	1.710	1.810	146,000	255,400	1.7493	1.479	1.455	1.479	1.405	1.487	177,660	1.4376	4.05%
2010-01-13	0	1.730	1.730	1.760	1.730	1.760	144,000	251,040	1.7433	1.422	1.422	1.446	1.422	1.446	175,226	1.4327	-3.35%
2010-01-12	0	1.790	1.790	1.820	1.790	1.800	126,000	225,460	1.7894	1.471	1.471	1.496	1.471	1.479	153,323	1.4705	-0.56%
2010-01-11	0	1.800	1.760	1.800	1.700	1.800	474,000	818,360	1.7265	1.479	1.446	1.479	1.397	1.479	576,786	1.4188	2.86%
2010-01-08	0	1.750	1.720	1.750	1.700	1.750	80,000	137,700	1.7213	1.438	1.413	1.438	1.397	1.438	97,348	1.4145	0.00%
2010-01-07	0	1.750	1.750	1.770	1.720	1.800	118,000	208,880	1.7702	1.438	1.438	1.455	1.413	1.479	143,588	1.4547	-2.78%
2010-01-06	0	1.800	1.760	1.800	1.670	1.800	936,000	1,598,220	1.7075	1.479	1.446	1.479	1.372	1.479	1,138,969	1.4032	6.51%
2010-01-05	0	1.690	1.680	1.690	1.660	1.690	520,000	870,320	1.6737	1.389	1.381	1.389	1.364	1.389	632,761	1.3754	4.32%
2010-01-04	0	1.620	1.610	1.630	1.610	1.650	144,000	236,480	1.6422	1.331	1.323	1.340	1.323	1.356	175,226	1.3496	-1.82%
2009-12-31	0	1.650	1.650	1.660	1.570	1.680	268,000	437,120	1.6310	1.356	1.356	1.364	1.290	1.381	326,115	1.3404	0.61%
2009-12-30	0	1.640	1.620	1.650	1.640	1.640	40,000	65,600	1.6400	1.348	1.331	1.356	1.348	1.348	48,674	1.3477	0.00%
2009-12-29	0	1.640	1.600	1.640	1.630	1.640	80,000	130,600	1.6325	1.348	1.315	1.348	1.340	1.348	97,348	1.3416	0.61%
2009-12-28	0	1.630	1.600	1.640	1.600	1.630	170,000	272,120	1.6007	1.340	1.315	1.348	1.315	1.340	206,864	1.3155	2.52%
2009-12-24	0	1.590	1.570	1.600	1.550	1.590	118,000	183,700	1.5568	1.307	1.290	1.315	1.274	1.307	143,588	1.2794	1.27%
2009-12-23	0	1.570	1.560	1.570	1.560	1.590	266,000	418,920	1.5749	1.290	1.282	1.290	1.282	1.307	323,681	1.2942	0.64%
2009-12-22	0	1.560	1.560	1.570	1.540	1.570	136,000	210,620	1.5487	1.282	1.282	1.290	1.266	1.290	165,491	1.2727	-0.64%
2009-12-21	0	1.570	1.570	1.590	1.530	1.550	500,000	768,240	1.5365	1.290	1.290	1.307	1.257	1.274	608,424	1.2627	0.00%
2009-12-18	0	1.570	1.530	1.570	1.530	1.590	128,000	196,940	1.5386	1.290	1.257	1.290	1.257	1.307	155,756	1.2644	1.95%
2009-12-17	0	1.540	1.540	1.580	1.540	1.680	1,418,000	2,296,760	1.6197	1.266	1.266	1.298	1.266	1.381	1,725,490	1.3311	-3.75%
2009-12-16	0	1.600	1.570	1.600	1.560	1.650	908,000	1,456,860	1.6045	1.315	1.290	1.315	1.282	1.356	1,104,898	1.3185	0.63%
2009-12-15	0	1.590	1.570	1.590	1.560	1.640	296,000	475,080	1.6050	1.307	1.290	1.307	1.282	1.348	360,187	1.3190	-1.85%
2009-12-14	0	1.620	1.580	1.620	1.520	1.640	2,206,000	3,517,060	1.5943	1.331	1.298	1.331	1.249	1.348	2,684,366	1.3102	4.52%
2009-12-11	0	1.550	1.550	1.610	1.550	1.650	362,000	574,100	1.5859	1.274	1.274	1.323	1.274	1.356	440,499	1.3033	-6.06%
2009-12-10	0	1.650	1.590	1.660	1.600	1.670	144,000	235,000	1.6319	1.356	1.307	1.364	1.315	1.372	175,226	1.3411	3.12%
2009-12-09	0	1.600	1.600	1.630	1.600	1.680	464,000	756,800	1.6310	1.315	1.315	1.340	1.315	1.381	564,617	1.3404	-3.03%
2009-12-08	0	1.650	1.640	1.660	1.630	1.730	2,040,000	3,418,040	1.6755	1.356	1.348	1.364	1.340	1.422	2,482,369	1.3769	-0.60%
2009-12-07	0	1.660	1.650	1.690	1.570	1.740	2,306,000	3,816,040	1.6548	1.364	1.356	1.389	1.290	1.430	2,806,050	1.3599	7.10%
2009-12-04	0	1.550	1.530	1.550	1.500	1.550	1,098,000	1,661,300	1.5130	1.274	1.257	1.274	1.233	1.274	1,336,099	1.2434	0.00%
2009-12-03	0	1.550	1.550	1.590	1.510	1.630	1,542,000	2,412,760	1.5647	1.274	1.274	1.307	1.241	1.340	1,876,379	1.2859	1.31%
2009-12-02	0	1.530	1.530	1.550	1.530	1.550	596,000	915,980	1.5369	1.257	1.257	1.274	1.257	1.274	725,241	1.2630	-0.65%
2009-12-01	0	1.540	1.510	1.540	1.460	1.540	2,530,000	3,807,400	1.5049	1.266	1.241	1.266	1.200	1.266	3,078,624	1.2367	2.67%
2009-11-30	0	1.500	1.500	1.540	1.440	1.610	646,000	993,240	1.5375	1.233	1.233	1.266	1.183	1.323	786,084	1.2635	6.38%
2009-11-27	0	1.410	1.390	1.410	1.310	1.490	2,006,000	2,801,660	1.3966	1.159	1.142	1.159	1.077	1.224	2,440,996	1.1478	-4.08%
2009-11-26	0	1.470	1.470	1.510	1.430	1.540	1,710,000	2,531,800	1.4806	1.208	1.208	1.241	1.175	1.266	2,080,809	1.2167	-0.68%
2009-11-25	0	1.480	1.480	1.510	1.400	1.540	1,630,000	2,377,820	1.4588	1.216	1.216	1.241	1.151	1.266	1,983,461	1.1988	4.23%
2009-11-24	0	1.420	1.400	1.420	1.400	1.450	1,207,000	1,711,730	1.4182	1.167	1.151	1.167	1.151	1.192	1,468,735	1.1654	-2.74%
2009-11-23	0	1.460	1.460	1.480	1.450	1.500	1,184,000	1,722,520	1.4548	1.200	1.200	1.216	1.192	1.233	1,440,747	1.1956	0.69%
2009-11-20	0	1.450	1.450	1.460	1.430	1.500	600,000	869,100	1.4485	1.192	1.192	1.200	1.175	1.233	730,109	1.1904	0.00%
2009-11-19	0	1.450	1.450	1.520	1.390	1.550	4,224,000	6,227,700	1.4744	1.192	1.192	1.249	1.142	1.274	5,139,964	1.2116	-3.33%
2009-11-18	0	1.500	1.500	1.510	1.460	1.610	4,880,000	7,565,520	1.5503	1.233	1.233	1.241	1.200	1.323	5,938,216	1.2740	-5.66%
2009-11-17	0	1.590	1.560	1.590	1.490	1.700	4,502,000	7,112,160	1.5798	1.307	1.282	1.307	1.224	1.397	5,478,248	1.2983	-0.62%
2009-11-16	0	1.600	1.540	1.600	1.330	1.610	6,760,000	9,679,760	1.4319	1.315	1.266	1.315	1.093	1.323	8,225,889	1.1767	23.08%
2009-11-13	0	1.300	1.300	1.340	1.300	1.350	3,682,000	4,853,620	1.3182	1.068	1.068	1.101	1.068	1.109	4,480,433	1.0833	1.56%
2009-11-12	0	1.280	1.270	1.280	1.270	1.310	1,584,000	2,024,640	1.2782	1.052	1.044	1.052	1.044	1.077	1,927,487	1.0504	-0.78%
2009-11-11	0	1.290	1.290	1.300	1.290	1.310	608,000	791,220	1.3013	1.060	1.060	1.068	1.060	1.077	739,843	1.0694	-1.53%
2009-11-10	0	1.310	1.300	1.310	1.300	1.350	932,000	1,221,260	1.3104	1.077	1.068	1.077	1.068	1.109	1,134,102	1.0769	-0.76%
2009-11-09	0	1.320	1.320	1.330	1.320	1.350	884,000	1,169,960	1.3235	1.085	1.085	1.093	1.085	1.109	1,075,693	1.0876	0.76%
2009-11-06	0	1.310	1.310	1.350	1.310	1.350	34,000	44,940	1.3218	1.077	1.077	1.109	1.077	1.109	41,373	1.0862	0.00%
2009-11-05	0	1.310	1.310	1.330	1.300	1.310	26,000	33,880	1.3031	1.077	1.077	1.093	1.068	1.077	31,638	1.0709	0.77%
2009-11-04	0	1.300	1.300	1.340	1.280	1.300	1,524,000	1,980,840	1.2998	1.068	1.068	1.101	1.052	1.068	1,854,476	1.0681	0.00%
2009-11-03	0	1.300	1.280	1.300	1.300	1.300	150,000	195,000	1.3000	1.068	1.052	1.068	1.068	1.068	182,527	1.0683	0.00%
2009-11-02	0	1.300	1.280	1.300	1.300	1.300	32,000	41,600	1.3000	1.068	1.052	1.068	1.068	1.068	38,939	1.0683	0.00%
2009-10-30	0	1.300	1.270	1.300	1.300	1.320	350,000	458,000	1.3086	1.068	1.044	1.068	1.068	1.085	425,897	1.0754	0.00%
2009-10-29	0	1.300	1.300	1.360	1.300	1.310	160,000	209,300	1.3081	1.068	1.068	1.118	1.068	1.077	194,696	1.0750	-1.52%
2009-10-28	0	1.320	1.300	1.330	1.320	1.360	706,000	944,240	1.3375	1.085	1.068	1.093	1.085	1.118	859,094	1.0991	-2.22%
2009-10-27	0	1.350	1.350	1.380	1.350	1.350	24,000	32,400	1.3500	1.109	1.109	1.134	1.109	1.109	29,204	1.1094	0.00%
2009-10-23	0	1.350	1.320	1.370	1.330	1.350	104,000	139,220	1.3387	1.109	1.085	1.126	1.093	1.109	126,552	1.1001	1.50%
2009-10-22	0	1.330	1.330	1.350	1.330	1.360	280,000	375,040	1.3394	1.093	1.093	1.109	1.093	1.118	340,717	1.1007	-2.92%
2009-10-21	0	1.370	1.330	1.370	1.310	1.370	1,916,000	2,586,760	1.3501	1.126	1.093	1.126	1.077	1.126	2,331,480	1.1095	2.24%
2009-10-20	0	1.340	1.320	1.350	1.340	1.360	226,000	304,280	1.3464	1.101	1.085	1.109	1.101	1.118	275,008	1.1064	-3.60%
2009-10-19	0	1.390	1.320	1.390	1.310	1.390	4,000	5,400	1.3500	1.142	1.085	1.142	1.077	1.142	4,867	1.1094	-0.71%
2009-10-16	0	1.400	1.310	1.400	1.360	1.400	12,000	16,400	1.3667	1.151	1.077	1.151	1.118	1.151	14,602	1.1231	2.94%
2009-10-15	0	1.360	1.360	1.400	-	-	0	0	-	1.118	1.118	1.151	-	-	0	-	0.00%
2009-10-14	0	1.360	1.320	1.440	1.310	1.360	48,000	64,740	1.3488	1.118	1.085	1.183	1.077	1.118	58,409	1.1084	0.74%
2009-10-13	0	1.350	1.310	1.380	1.310	1.350	12,000	15,960	1.3300	1.109	1.077	1.134	1.077	1.109	14,602	1.0930	3.85%
2009-10-12	0	1.300	1.300	1.360	1.300	1.310	86,000	112,700	1.3105	1.068	1.068	1.118	1.068	1.077	104,649	1.0769	-0.76%
2009-10-09	0	1.310	1.310	1.350	1.310	1.330	26,000	34,380	1.3223	1.077	1.077	1.109	1.077	1.093	31,638	1.0867	-0.76%
2009-10-08	0	1.320	1.270	1.390	-	-	0	0	-	1.085	1.044	1.142	-	-	0	-	0.00%
2009-10-07	0	1.320	1.270	1.400	1.240	1.320	30,000	38,580	1.2860	1.085	1.044	1.151	1.019	1.085	36,505	1.0568	0.76%
2009-10-06	0	1.310	1.260	1.320	1.200	1.320	58,000	75,500	1.3017	1.077	1.035	1.085	0.986	1.085	70,577	1.0698	-0.76%
2009-10-05	0	1.320	1.320	1.400	1.320	1.320	2,980,000	3,992,200	1.3397	1.085	1.085	1.151	1.085	1.085	3,626,206	1.1009	-1.49%
2009-10-02	0	1.340	1.320	1.380	-	-	0	0	-	1.101	1.085	1.134	-	-	0	-	0.00%
2009-09-30	0	1.340	1.340	1.380	1.330	1.350	284,000	382,140	1.3456	1.101	1.101	1.134	1.093	1.109	345,585	1.1058	-1.47%
2009-09-29	0	1.360	1.350	1.380	1.360	1.360	80,000	108,800	1.3600	1.118	1.109	1.134	1.118	1.118	97,348	1.1176	0.00%
2009-09-28	0	1.360	1.330	1.360	1.320	1.360	100,000	133,780	1.3378	1.118	1.093	1.118	1.085	1.118	121,685	1.0994	1.49%
2009-09-25	0	1.340	1.330	1.380	1.340	1.340	18,000	24,280	1.3489	1.101	1.093	1.134	1.101	1.101	21,903	1.1085	-2.90%
2009-09-24	0	1.380	1.380	1.400	1.380	1.380	262,000	361,560	1.3800	1.134	1.134	1.151	1.134	1.134	318,814	1.1341	-1.43%
2009-09-23	0	1.400	1.360	1.420	1.400	1.400	100,000	140,000	1.4000	1.151	1.118	1.167	1.151	1.151	121,685	1.1505	1.45%
2009-09-22	0	1.380	1.350	1.400	1.380	1.400	124,000	171,400	1.3823	1.134	1.109	1.151	1.134	1.151	150,889	1.1359	-1.43%
2009-09-21	0	1.400	1.390	1.400	1.400	1.430	92,000	129,400	1.4065	1.151	1.142	1.151	1.151	1.175	111,950	1.1559	0.00%
2009-09-18	0	1.400	1.380	1.410	1.390	1.440	198,000	276,840	1.3982	1.151	1.134	1.159	1.142	1.183	240,936	1.1490	0.00%
2009-09-17	0	1.400	1.390	1.400	1.390	1.400	84,000	117,560	1.3995	1.151	1.142	1.151	1.142	1.151	102,215	1.1501	0.72%
2009-09-16	0	1.390	1.350	1.390	1.390	1.400	62,000	86,760	1.3994	1.142	1.109	1.142	1.142	1.151	75,445	1.1500	1.46%
2009-09-15	0	1.370	1.350	1.370	1.380	1.380	2,000	2,760	1.3800	1.126	1.109	1.126	1.134	1.134	2,434	1.1341	0.00%
2009-09-14	0	1.370	1.370	1.400	1.360	1.360	40,000	54,400	1.3600	1.126	1.126	1.151	1.118	1.118	48,674	1.1176	-3.52%
2009-09-11	0	1.420	1.380	1.440	1.360	1.440	178,000	252,800	1.4202	1.167	1.134	1.183	1.118	1.183	216,599	1.1671	0.71%
2009-09-10	0	1.410	1.360	1.410	1.430	1.430	50,000	71,500	1.4300	1.159	1.118	1.159	1.175	1.175	60,842	1.1752	0.00%
2009-09-09	0	1.410	1.320	1.410	1.410	1.410	20,000	28,200	1.4100	1.159	1.085	1.159	1.159	1.159	24,337	1.1587	0.00%
2009-09-08	0	1.410	1.410	1.490	1.380	1.410	114,000	160,020	1.4037	1.159	1.159	1.224	1.134	1.159	138,721	1.1535	0.71%
2009-09-07	0	1.400	1.360	1.400	1.400	1.400	26,000	36,400	1.4000	1.151	1.118	1.151	1.151	1.151	31,638	1.1505	0.00%
2009-09-04	0	1.400	1.400	1.490	1.380	1.380	4,000	5,520	1.3800	1.151	1.151	1.224	1.134	1.134	4,867	1.1341	0.00%
2009-09-03	0	1.400	1.400	1.500	-	-	0	0	-	1.151	1.151	1.233	-	-	0	-	0.00%
2009-09-02	0	1.400	1.330	1.600	-	-	0	0	-	1.151	1.093	1.315	-	-	0	-	0.00%
2009-09-01	0	1.400	1.400	1.500	1.380	1.400	12,000	16,760	1.3967	1.151	1.151	1.233	1.134	1.151	14,602	1.1478	1.45%
2009-08-31	0	1.380	1.310	1.380	1.380	1.380	10,000	13,800	1.3800	1.134	1.077	1.134	1.134	1.134	12,168	1.1341	0.00%
2009-08-28	0	1.380	1.380	1.470	1.380	1.410	94,000	132,460	1.4091	1.134	1.134	1.208	1.134	1.159	114,384	1.1580	-2.82%
2009-08-27	0	1.420	1.390	1.420	1.420	1.420	10,000	14,200	1.4200	1.167	1.142	1.167	1.167	1.167	12,168	1.1669	0.00%
2009-08-26	0	1.420	1.410	1.500	1.400	1.420	74,000	108,760	1.4697	1.167	1.159	1.233	1.151	1.167	90,047	1.2078	0.00%
2009-08-25	0	1.420	1.420	1.480	1.420	1.420	30,000	42,600	1.4200	1.167	1.167	1.216	1.167	1.167	36,505	1.1669	0.00%
2009-08-24	0	1.420	1.420	1.500	1.420	1.420	20,000	28,400	1.4200	1.167	1.167	1.233	1.167	1.167	24,337	1.1669	0.71%
2009-08-21	0	1.410	1.400	1.480	-	-	20,000	28,000	1.4000	1.159	1.151	1.216	-	-	24,337	1.1505	0.00%
2009-08-20	0	1.410	1.410	1.450	1.370	1.410	400,000	556,060	1.3902	1.159	1.159	1.192	1.126	1.159	486,739	1.1424	2.92%
2009-08-19	0	1.370	1.370	1.530	1.370	1.370	2,000	2,740	1.3700	1.126	1.126	1.257	1.126	1.126	2,434	1.1259	-2.84%
2009-08-18	0	1.410	1.410	1.550	1.340	1.400	328,000	457,580	1.3951	1.159	1.159	1.274	1.101	1.151	399,126	1.1465	2.17%
2009-08-17	0	1.380	1.360	1.380	1.360	1.410	174,000	242,760	1.3952	1.134	1.118	1.134	1.118	1.159	211,731	1.1465	-8.00%
2009-08-14	0	1.500	1.420	1.500	1.550	1.550	10,000	15,500	1.5500	1.233	1.167	1.233	1.274	1.274	12,168	1.2738	-1.32%
2009-08-13	0	1.520	1.420	1.550	-	-	0	0	-	1.249	1.167	1.274	-	-	0	-	0.00%
2009-08-12	0	1.520	1.460	1.520	-	-	0	0	-	1.249	1.200	1.249	-	-	0	-	-1.94%
2009-08-11	0	1.550	1.440	1.580	-	-	0	0	-	1.274	1.183	1.298	-	-	0	-	0.00%
2009-08-10	0	1.550	1.500	1.510	1.590	1.650	110,000	179,300	1.6300	1.274	1.233	1.241	1.307	1.356	133,853	1.3395	6.90%
2009-08-07	0	1.450	1.440	1.450	1.430	1.550	106,000	163,720	1.5445	1.192	1.183	1.192	1.175	1.274	128,986	1.2693	1.40%
2009-08-06	0	1.430	1.420	1.590	-	-	0	0	-	1.175	1.167	1.307	-	-	0	-	0.00%
2009-08-05	0	1.430	1.430	1.540	1.430	1.500	104,000	155,540	1.4956	1.175	1.175	1.266	1.175	1.233	126,552	1.2291	-4.67%
2009-08-04	0	1.500	1.500	1.570	1.500	1.500	78,000	116,700	1.4962	1.233	1.233	1.290	1.233	1.233	94,914	1.2295	0.00%
2009-08-03	0	1.500	1.490	1.500	1.490	1.540	344,000	513,420	1.4925	1.233	1.224	1.233	1.224	1.266	418,596	1.2265	0.67%
2009-07-31	0	1.490	1.490	1.520	1.490	1.500	60,000	89,800	1.4967	1.224	1.224	1.249	1.224	1.233	73,011	1.2300	2.76%
2009-07-30	0	1.450	1.440	1.510	1.450	1.450	10,000	14,500	1.4500	1.192	1.183	1.241	1.192	1.192	12,168	1.1916	0.00%
2009-07-29	0	1.450	1.430	1.520	1.440	1.580	84,000	122,080	1.4533	1.192	1.175	1.249	1.183	1.298	102,215	1.1943	-4.61%
2009-07-28	0	1.520	1.520	1.570	1.500	1.660	178,000	268,340	1.5075	1.249	1.249	1.290	1.233	1.364	216,599	1.2389	-1.94%
2009-07-27	0	1.550	1.510	1.550	1.500	1.650	144,000	223,200	1.5500	1.274	1.241	1.274	1.233	1.356	175,226	1.2738	4.73%
2009-07-24	0	1.480	1.480	1.530	1.470	1.490	218,000	322,340	1.4786	1.216	1.216	1.257	1.208	1.224	265,273	1.2151	-0.67%
2009-07-23	0	1.490	1.480	1.490	1.490	1.550	268,000	407,920	1.5221	1.224	1.216	1.224	1.224	1.274	326,115	1.2508	-0.67%
2009-07-22	0	1.500	1.480	1.500	1.450	1.570	100,000	150,160	1.5016	1.233	1.216	1.233	1.192	1.290	121,685	1.2340	4.17%
2009-07-21	0	1.440	1.430	1.500	1.440	1.520	26,000	38,080	1.4646	1.183	1.175	1.233	1.183	1.249	31,638	1.2036	-0.69%
2009-07-20	0	1.450	1.430	1.450	1.410	1.480	266,000	384,480	1.4454	1.192	1.175	1.192	1.159	1.216	323,681	1.1878	2.84%
2009-07-17	0	1.410	1.400	1.410	1.400	1.440	132,000	186,880	1.4158	1.159	1.151	1.159	1.151	1.183	160,624	1.1635	2.92%
2009-07-16	0	1.370	1.370	1.410	1.370	1.460	50,000	69,940	1.3988	1.126	1.126	1.159	1.126	1.200	60,842	1.1495	0.00%
2009-07-15	0	1.370	1.370	1.430	1.370	1.370	10,000	13,700	1.3700	1.126	1.126	1.175	1.126	1.126	12,168	1.1259	0.74%
2009-07-14	0	1.360	1.360	1.440	1.360	1.370	154,000	210,020	1.3638	1.118	1.118	1.183	1.118	1.126	187,395	1.1207	-0.73%
2009-07-13	0	1.370	1.350	1.440	1.350	1.380	70,000	95,800	1.3686	1.126	1.109	1.183	1.109	1.134	85,179	1.1247	0.00%
2009-07-10	0	1.370	1.370	1.400	1.360	1.370	34,000	46,440	1.3659	1.126	1.126	1.151	1.118	1.126	41,373	1.1225	-1.44%
2009-07-09	0	1.390	1.380	1.440	1.320	1.420	380,000	532,060	1.4002	1.142	1.134	1.183	1.085	1.167	462,402	1.1506	0.72%
2009-07-08	0	1.380	1.320	1.380	-	-	20,000	28,000	1.4000	1.134	1.085	1.134	-	-	24,337	1.1505	-0.72%
2009-07-07	0	1.390	1.350	1.390	1.400	1.490	40,000	58,040	1.4510	1.142	1.109	1.142	1.151	1.224	48,674	1.1924	0.00%
2009-07-06	0	1.390	1.330	1.360	1.500	1.500	2,000	3,000	1.5000	1.142	1.093	1.118	1.233	1.233	2,434	1.2327	0.72%
2009-07-03	0	1.380	1.380	1.490	1.380	1.380	28,000	38,640	1.3800	1.134	1.134	1.224	1.134	1.134	34,072	1.1341	2.99%
2009-07-02	0	1.340	1.340	1.360	1.330	1.340	48,000	63,900	1.3313	1.101	1.101	1.118	1.093	1.101	58,409	1.0940	2.29%
2009-06-30	0	1.310	1.310	1.400	1.300	1.500	428,000	567,000	1.3248	1.077	1.077	1.151	1.068	1.233	520,811	1.0887	-6.43%
2009-06-29	0	1.400	1.350	1.450	1.280	1.420	94,000	130,800	1.3915	1.151	1.109	1.192	1.052	1.167	114,384	1.1435	0.00%
2009-06-26	0	1.400	1.390	1.450	1.400	1.450	126,000	178,500	1.4167	1.151	1.142	1.192	1.151	1.192	153,323	1.1642	-3.45%
2009-06-25	0	1.450	1.420	1.450	1.360	1.550	506,000	689,360	1.3624	1.192	1.167	1.192	1.118	1.274	615,725	1.1196	5.84%
2009-06-24	0	1.370	1.370	1.400	1.350	1.380	1,048,000	1,445,400	1.3792	1.126	1.126	1.151	1.109	1.134	1,275,256	1.1334	1.48%
2009-06-23	0	1.350	1.350	1.390	1.350	1.400	444,000	614,060	1.3830	1.109	1.109	1.142	1.109	1.151	540,280	1.1366	-3.57%
2009-06-22	0	1.400	1.400	1.420	1.400	1.410	90,000	126,100	1.4011	1.151	1.151	1.167	1.151	1.159	109,516	1.1514	-0.71%
2009-06-19	0	1.410	1.370	1.410	1.380	1.410	134,000	185,460	1.3840	1.159	1.126	1.159	1.134	1.159	163,058	1.1374	1.44%
2009-06-18	0	1.390	1.350	1.390	1.390	1.450	222,000	310,400	1.3982	1.142	1.109	1.142	1.142	1.192	270,140	1.1490	-1.42%
2009-06-17	0	1.410	1.410	1.500	1.400	1.400	18,000	25,200	1.4000	1.159	1.159	1.233	1.151	1.151	21,903	1.1505	0.00%
2009-06-16	0	1.410	1.400	1.450	1.400	1.500	340,000	487,500	1.4338	1.159	1.151	1.192	1.151	1.233	413,728	1.1783	-6.62%
2009-06-15	0	1.510	1.510	1.560	1.500	1.600	304,000	470,800	1.5487	1.241	1.241	1.282	1.233	1.315	369,922	1.2727	-6.79%
2009-06-12	0	1.620	1.560	1.620	-	-	0	0	-	1.331	1.282	1.331	-	-	0	-	0.00%
2009-06-11	0	1.620	1.600	1.620	1.620	1.640	182,000	296,220	1.6276	1.331	1.315	1.331	1.331	1.348	221,466	1.3375	1.25%
2009-06-10	0	1.600	1.600	1.730	1.520	1.600	492,000	780,420	1.5862	1.315	1.315	1.422	1.249	1.315	598,689	1.3035	2.56%
2009-06-09	0	1.560	1.560	1.590	1.560	1.600	370,000	587,720	1.5884	1.282	1.282	1.307	1.282	1.315	450,234	1.3054	-3.70%
2009-06-08	0	1.620	1.600	1.650	1.580	1.630	432,000	695,140	1.6091	1.331	1.315	1.356	1.298	1.340	525,678	1.3224	1.25%
2009-06-05	0	1.600	1.550	1.630	1.490	1.600	340,000	516,700	1.5197	1.315	1.274	1.340	1.224	1.315	413,728	1.2489	8.11%
2009-06-04	0	1.480	1.440	1.480	1.440	1.480	130,000	187,900	1.4454	1.216	1.183	1.216	1.183	1.216	158,190	1.1878	2.07%
2009-06-03	0	1.450	1.450	1.480	1.440	1.480	320,000	464,740	1.4523	1.192	1.192	1.216	1.183	1.216	389,391	1.1935	0.69%
2009-06-02	0	1.440	1.440	1.480	1.420	1.490	782,000	1,123,740	1.4370	1.183	1.183	1.216	1.167	1.224	951,575	1.1809	-3.36%
2009-06-01	0	1.490	1.400	1.490	1.330	1.490	554,000	762,500	1.3764	1.224	1.151	1.224	1.093	1.224	674,134	1.1311	7.97%
2009-05-29	0	1.380	1.360	1.390	1.310	1.400	410,000	551,600	1.3454	1.134	1.118	1.142	1.077	1.151	498,907	1.1056	-0.72%
2009-05-27	0	1.390	1.390	1.400	1.380	1.480	248,000	345,740	1.3941	1.142	1.142	1.151	1.134	1.216	301,778	1.1457	0.00%
2009-05-26	0	1.390	1.440	1.460	1.300	1.500	508,000	699,620	1.3772	1.142	1.183	1.200	1.068	1.233	618,159	1.1318	4.51%
2009-05-25	0	1.330	1.320	1.330	1.330	1.340	578,000	770,340	1.3328	1.093	1.085	1.093	1.093	1.101	703,338	1.0953	0.00%
2009-05-22	0	1.330	1.280	1.330	1.260	1.340	168,000	214,140	1.2746	1.093	1.052	1.093	1.035	1.101	204,430	1.0475	2.31%
2009-05-21	0	1.300	1.300	1.330	1.300	1.340	340,000	448,760	1.3199	1.068	1.068	1.093	1.068	1.101	413,728	1.0847	0.78%
2009-05-20	0	1.290	1.320	1.330	1.280	1.350	338,000	441,340	1.3057	1.060	1.085	1.093	1.052	1.109	411,294	1.0731	-0.77%
2009-05-19	0	1.300	1.280	1.320	1.300	1.360	286,000	372,980	1.3041	1.068	1.052	1.085	1.068	1.118	348,018	1.0717	0.00%
2009-05-18	0	1.300	1.290	1.310	1.230	1.300	212,000	268,120	1.2647	1.068	1.060	1.077	1.011	1.068	257,972	1.0393	1.56%
2009-05-15	0	1.280	1.260	1.280	1.260	1.300	152,000	197,180	1.2972	1.052	1.035	1.052	1.035	1.068	184,961	1.0661	-1.54%
2009-05-14	0	1.300	1.270	1.310	1.300	1.300	98,000	127,400	1.3000	1.068	1.044	1.077	1.068	1.068	119,251	1.0683	0.00%
2009-05-13	0	1.300	1.280	1.350	1.260	1.370	604,000	782,900	1.2962	1.068	1.052	1.109	1.035	1.126	734,976	1.0652	3.17%
2009-05-12	0	1.260	1.210	1.260	1.160	1.260	162,000	195,520	1.2069	1.035	0.994	1.035	0.953	1.035	197,129	0.9918	0.00%
2009-05-11	0	1.260	1.160	1.260	1.200	1.330	640,000	804,300	1.2567	1.035	0.953	1.035	0.986	1.093	778,782	1.0328	4.13%
2009-05-08	0	1.210	1.210	1.280	1.110	1.250	1,280,000	1,534,660	1.1990	0.994	0.994	1.052	0.912	1.027	1,557,565	0.9853	0.00%
2009-05-07	0	1.210	1.210	1.230	1.200	1.420	1,970,000	2,678,820	1.3598	0.994	0.994	1.011	0.986	1.167	2,397,190	1.1175	-1.63%
2009-05-06	0	1.230	1.230	1.260	1.080	1.230	1,388,000	1,590,380	1.1458	1.011	1.011	1.035	0.888	1.011	1,688,984	0.9416	14.95%
2009-05-05	0	1.070	1.060	1.070	1.040	1.070	334,000	356,480	1.0673	0.879	0.871	0.879	0.855	0.879	406,427	0.8771	0.00%
2009-05-04	0	1.070	1.070	1.090	1.060	1.110	708,000	761,660	1.0758	0.879	0.879	0.896	0.871	0.912	861,528	0.8841	1.90%
2009-04-30	0	1.050	1.050	1.060	1.030	1.080	532,000	563,160	1.0586	0.863	0.863	0.871	0.846	0.888	647,363	0.8699	0.96%
2009-04-29	0	1.040	1.040	1.060	1.030	1.060	308,000	317,860	1.0320	0.855	0.855	0.871	0.846	0.871	374,789	0.8481	-0.95%
2009-04-28	0	1.050	1.030	1.060	1.020	1.050	158,000	162,760	1.0301	0.863	0.846	0.871	0.838	0.863	192,262	0.8466	2.94%
2009-04-27	0	1.020	1.020	1.060	1.000	1.070	1,376,000	1,422,700	1.0339	0.838	0.838	0.871	0.822	0.879	1,674,382	0.8497	-7.27%
2009-04-24	0	1.100	1.100	1.140	1.100	1.150	422,000	465,780	1.1037	0.904	0.904	0.937	0.904	0.945	513,510	0.9071	1.85%
2009-04-23	0	1.080	1.080	1.100	1.040	1.080	142,000	149,640	1.0538	0.888	0.888	0.904	0.855	0.888	172,792	0.8660	1.89%
2009-04-22	0	1.060	1.060	1.080	1.020	1.160	136,000	146,100	1.0743	0.871	0.871	0.888	0.838	0.953	165,491	0.8828	0.00%
2009-04-21	0	1.060	1.060	1.100	1.030	1.070	196,000	207,400	1.0582	0.871	0.871	0.904	0.846	0.879	238,502	0.8696	-0.93%
2009-04-20	0	1.070	1.070	1.140	1.020	1.070	56,000	59,820	1.0682	0.879	0.879	0.937	0.838	0.879	68,143	0.8779	0.94%
2009-04-17	0	1.060	1.060	1.110	1.060	1.160	822,000	901,420	1.0966	0.871	0.871	0.912	0.871	0.953	1,000,249	0.9012	-8.62%
2009-04-16	0	1.160	1.110	1.160	1.000	1.160	5,054,000	5,313,500	1.0513	0.953	0.912	0.953	0.822	0.953	6,149,947	0.8640	9.43%
2009-04-15	0	1.060	1.050	1.070	1.010	1.060	762,000	791,360	1.0385	0.871	0.863	0.879	0.830	0.871	927,238	0.8535	-0.93%
2009-04-14	0	1.070	1.040	1.070	0.980	1.070	3,730,000	3,816,220	1.0231	0.879	0.855	0.879	0.805	0.879	4,538,841	0.8408	4.90%
2009-04-09	0	1.020	1.010	1.030	1.010	1.040	870,000	888,660	1.0214	0.838	0.830	0.846	0.830	0.855	1,058,657	0.8394	0.99%
2009-04-08	0	1.010	1.010	1.050	1.010	1.040	1,322,000	1,360,140	1.0289	0.830	0.830	0.863	0.830	0.855	1,608,672	0.8455	-2.88%
2009-04-07	0	1.040	1.030	1.050	1.000	1.050	1,376,000	1,422,360	1.0337	0.855	0.846	0.863	0.822	0.863	1,674,382	0.8495	1.96%
2009-04-06	0	1.020	1.020	1.030	1.000	1.020	518,000	521,580	1.0069	0.838	0.838	0.846	0.822	0.838	630,327	0.8275	2.00%
2009-04-03	0	1.000	0.980	1.010	0.980	1.000	192,000	190,560	0.9925	0.822	0.805	0.830	0.805	0.822	233,635	0.8156	-0.99%
2009-04-02	0	1.010	1.010	1.130	0.960	1.010	120,000	118,600	0.9883	0.830	0.830	0.929	0.789	0.830	146,022	0.8122	3.06%
2009-04-01	0	0.980	0.960	0.980	0.980	0.980	50,000	49,000	0.9800	0.805	0.789	0.805	0.805	0.805	60,842	0.8054	0.00%
2009-03-31	0	0.980	0.950	0.980	0.980	0.980	30,000	29,400	0.9800	0.805	0.781	0.805	0.805	0.805	36,505	0.8054	-1.01%
2009-03-30	0	0.990	0.990	1.000	0.990	1.030	366,000	369,520	1.0096	0.814	0.814	0.822	0.814	0.846	445,366	0.8297	-1.00%
2009-03-27	0	1.000	1.000	1.010	1.000	1.010	152,000	152,840	1.0055	0.822	0.822	0.830	0.822	0.830	184,961	0.8263	-1.96%
2009-03-26	0	1.020	0.990	1.020	0.990	1.020	464,000	467,400	1.0073	0.838	0.814	0.838	0.814	0.838	564,617	0.8278	0.00%
2009-03-25	0	1.020	1.000	1.020	1.020	1.020	218,000	222,360	1.0200	0.838	0.822	0.838	0.838	0.838	265,273	0.8382	3.03%
2009-03-24	0	0.990	0.960	1.020	-	-	0	0	-	0.814	0.789	0.838	-	-	0	-	0.00%
2009-03-23	0	0.990	0.990	1.020	0.990	1.030	216,000	221,800	1.0269	0.814	0.814	0.838	0.814	0.846	262,839	0.8439	-1.98%
2009-03-20	0	1.010	1.000	1.010	1.000	1.020	80,000	80,200	1.0025	0.830	0.822	0.830	0.822	0.838	97,348	0.8239	0.00%
2009-03-19	0	1.010	1.010	1.040	1.000	1.020	328,000	331,920	1.0120	0.830	0.830	0.855	0.822	0.838	399,126	0.8316	-3.81%
2009-03-18	0	1.050	1.020	1.100	1.000	1.050	1,224,000	1,226,000	1.0016	0.863	0.838	0.904	0.822	0.863	1,489,421	0.8231	5.00%
2009-03-17	0	1.000	0.980	1.100	1.000	1.000	20,000	20,000	1.0000	0.822	0.805	0.904	0.822	0.822	24,337	0.8218	2.04%
2009-03-16	0	0.980	0.950	1.000	0.940	0.990	110,000	107,680	0.9789	0.805	0.781	0.822	0.772	0.814	133,853	0.8045	4.26%
2009-03-13	0	0.940	0.940	0.960	0.940	0.950	190,000	180,200	0.9484	0.772	0.772	0.789	0.772	0.781	231,201	0.7794	0.00%
2009-03-12	0	0.940	0.940	0.970	0.930	0.950	88,000	82,520	0.9377	0.772	0.772	0.797	0.764	0.781	107,083	0.7706	-1.05%
2009-03-11	0	0.950	0.940	0.950	0.890	0.950	546,000	511,940	0.9376	0.781	0.772	0.781	0.731	0.781	664,399	0.7705	0.00%
2009-03-10	0	0.950	0.950	0.970	0.920	0.960	220,000	209,560	0.9525	0.781	0.781	0.797	0.756	0.789	267,706	0.7828	0.00%
2009-03-09	0	0.950	0.950	0.980	0.930	0.950	212,000	201,220	0.9492	0.781	0.781	0.805	0.764	0.781	257,972	0.7800	0.00%
2009-03-06	0	0.950	0.950	0.980	0.920	0.950	46,000	42,860	0.9317	0.781	0.781	0.805	0.756	0.781	55,975	0.7657	-1.04%
2009-03-05	0	0.960	0.960	0.980	0.940	0.960	94,000	88,720	0.9438	0.789	0.789	0.805	0.772	0.789	114,384	0.7756	3.23%
2009-03-04	0	0.930	0.950	0.960	0.910	0.960	200,000	189,380	0.9469	0.764	0.781	0.789	0.748	0.789	243,370	0.7782	-4.12%
2009-03-03	0	0.970	0.960	0.980	0.890	0.970	50,000	47,400	0.9480	0.797	0.789	0.805	0.731	0.797	60,842	0.7791	3.19%
2009-03-02	0	0.940	0.950	1.000	0.920	0.960	328,000	311,340	0.9492	0.772	0.781	0.822	0.756	0.789	399,126	0.7801	-2.08%
2009-02-27	0	0.960	0.950	0.960	0.960	0.960	4,000	3,840	0.9600	0.789	0.781	0.789	0.789	0.789	4,867	0.7889	1.05%
2009-02-26	0	0.950	0.940	0.960	0.920	0.960	162,000	153,940	0.9502	0.781	0.772	0.789	0.756	0.789	197,129	0.7809	-3.06%
2009-02-25	0	0.980	0.970	0.990	0.980	0.980	56,000	54,880	0.9800	0.805	0.797	0.814	0.805	0.805	68,143	0.8054	3.16%
2009-02-24	0	0.950	0.950	0.980	0.940	0.960	66,000	62,580	0.9482	0.781	0.781	0.805	0.772	0.789	80,312	0.7792	-1.04%
2009-02-23	0	0.960	0.950	0.960	0.940	1.000	768,746	725,071	0.9432	0.789	0.781	0.789	0.772	0.822	935,447	0.7751	-4.00%
2009-02-20	0	1.000	1.000	1.030	1.000	1.000	84,000	84,000	1.0000	0.822	0.822	0.846	0.822	0.822	102,215	0.8218	-0.99%
2009-02-19	0	1.010	1.010	1.020	1.000	1.010	1,060,000	1,061,660	1.0016	0.830	0.830	0.838	0.822	0.830	1,289,858	0.8231	-6.48%
2009-02-18	0	1.080	1.020	1.080	0.980	1.080	170,000	174,000	1.0235	0.888	0.838	0.888	0.805	0.888	206,864	0.8411	10.20%
2009-02-17	0	0.980	0.980	1.040	0.980	0.980	20,000	19,600	0.9800	0.805	0.805	0.855	0.805	0.805	24,337	0.8054	-1.01%
2009-02-16	0	0.990	0.990	1.010	0.980	0.990	684,000	674,600	0.9863	0.814	0.814	0.830	0.805	0.814	832,324	0.8105	1.02%
2009-02-13	0	0.980	0.980	1.000	0.950	0.980	108,000	103,780	0.9609	0.805	0.805	0.822	0.781	0.805	131,420	0.7897	2.08%
2009-02-12	0	0.960	0.960	0.990	0.930	0.990	250,000	237,120	0.9485	0.789	0.789	0.814	0.764	0.814	304,212	0.7795	1.05%
2009-02-11	0	0.950	0.950	0.960	0.930	0.950	192,000	180,540	0.9403	0.781	0.781	0.789	0.764	0.781	233,635	0.7727	0.00%
2009-02-10	0	0.950	0.950	0.980	0.940	0.980	276,000	263,600	0.9551	0.781	0.781	0.805	0.772	0.805	335,850	0.7849	-1.04%
2009-02-09	0	0.960	0.950	0.960	0.950	0.960	590,000	565,800	0.9590	0.789	0.781	0.789	0.781	0.789	717,940	0.7881	1.05%
2009-02-06	0	0.950	0.950	0.960	0.930	0.950	1,218,454	1,137,980	0.9340	0.781	0.781	0.789	0.764	0.781	1,482,673	0.7675	3.26%
2009-02-05	0	0.920	0.920	0.930	0.920	0.930	404,000	375,640	0.9298	0.756	0.756	0.764	0.756	0.764	491,606	0.7641	-1.08%
2009-02-04	0	0.930	0.920	0.950	0.910	0.930	564,000	522,720	0.9268	0.764	0.756	0.781	0.748	0.764	686,302	0.7616	3.33%
2009-02-03	0	0.900	0.890	0.900	0.890	0.910	1,280,000	1,149,760	0.8983	0.740	0.731	0.740	0.731	0.748	1,557,565	0.7382	-3.23%
2009-02-02	0	0.930	0.930	0.970	0.870	0.930	8,000	7,300	0.9125	0.764	0.764	0.797	0.715	0.764	9,735	0.7499	0.00%
2009-01-30	0	0.930	0.930	0.990	0.920	0.980	10,000	9,380	0.9380	0.764	0.764	0.814	0.756	0.805	12,168	0.7708	0.00%
2009-01-29	0	0.930	0.930	0.970	0.910	0.940	100,000	93,480	0.9348	0.764	0.764	0.797	0.748	0.772	121,685	0.7682	0.00%
2009-01-23	0	0.930	0.930	0.990	0.910	0.930	8,000	7,400	0.9250	0.764	0.764	0.814	0.748	0.764	9,735	0.7602	-1.06%
2009-01-22	0	0.940	0.940	1.020	0.910	0.940	26,000	24,220	0.9315	0.772	0.772	0.838	0.748	0.772	31,638	0.7655	1.08%
2009-01-21	0	0.930	0.910	1.020	0.900	0.970	376,000	350,700	0.9327	0.764	0.748	0.838	0.740	0.797	457,535	0.7665	-3.12%
2009-01-20	0	0.960	0.910	0.970	-	-	0	0	-	0.789	0.748	0.797	-	-	0	-	0.00%
2009-01-19	0	0.960	0.960	0.970	0.960	1.000	180,000	174,040	0.9669	0.789	0.789	0.797	0.789	0.822	219,033	0.7946	0.00%
2009-01-16	0	0.960	0.960	0.990	0.900	0.960	384,000	357,780	0.9317	0.789	0.789	0.814	0.740	0.789	467,269	0.7657	1.05%
2009-01-15	0	0.950	0.940	0.950	0.950	1.020	272,000	261,920	0.9629	0.781	0.772	0.781	0.781	0.838	330,983	0.7913	-7.77%
2009-01-14	0	1.030	1.030	1.080	1.030	1.080	146,000	154,000	1.0548	0.846	0.846	0.888	0.846	0.888	177,660	0.8668	-5.50%
2009-01-13	0	1.090	1.090	1.140	1.090	1.100	60,000	65,500	1.0917	0.896	0.896	0.937	0.896	0.904	73,011	0.8971	0.00%
2009-01-12	0	1.090	1.090	1.160	1.090	1.090	10,000	10,900	1.0900	0.896	0.896	0.953	0.896	0.896	12,168	0.8958	-2.68%
2009-01-09	0	1.120	1.120	1.220	1.110	1.200	62,000	69,260	1.1171	0.920	0.920	1.003	0.912	0.986	75,445	0.9180	-10.40%
2009-01-08	0	1.250	1.120	1.250	1.120	1.250	64,000	72,540	1.1334	1.027	0.920	1.027	0.920	1.027	77,878	0.9315	6.84%
2009-01-07	0	1.170	1.170	1.240	1.160	1.200	84,000	100,160	1.1924	0.962	0.962	1.019	0.953	0.986	102,215	0.9799	-2.50%
2009-01-06	0	1.200	1.180	1.290	1.180	1.200	510,000	611,880	1.1998	0.986	0.970	1.060	0.970	0.986	620,592	0.9860	3.45%
2009-01-05	0	1.160	1.120	1.200	1.160	1.160	60,000	69,600	1.1600	0.953	0.920	0.986	0.953	0.953	73,011	0.9533	0.00%
2009-01-02	0	1.160	1.150	1.190	-	-	0	0	-	0.953	0.945	0.978	-	-	0	-	0.00%
2008-12-31	0	1.160	1.120	1.200	-	-	0	0	-	0.953	0.920	0.986	-	-	0	-	0.00%
2008-12-30	0	1.160	1.160	1.200	1.150	1.160	316,000	364,860	1.1546	0.953	0.953	0.986	0.945	0.953	384,524	0.9489	0.87%
2008-12-29	0	1.150	1.150	1.230	1.100	1.150	282,000	313,900	1.1131	0.945	0.945	1.011	0.904	0.945	343,151	0.9148	0.00%
2008-12-24	0	1.150	1.060	1.150	-	-	0	0	-	0.945	0.871	0.945	-	-	0	-	0.00%
2008-12-23	0	1.150	1.110	1.170	1.100	1.150	54,000	61,300	1.1352	0.945	0.912	0.962	0.904	0.945	65,710	0.9329	0.00%
2008-12-22	0	1.150	1.100	1.150	1.180	1.180	26,000	30,680	1.1800	0.945	0.904	0.945	0.970	0.970	31,638	0.9697	0.00%
2008-12-19	0	1.150	1.150	1.190	1.150	1.150	80,000	92,000	1.1500	0.945	0.945	0.978	0.945	0.945	97,348	0.9451	-3.36%
2008-12-18	0	1.190	1.140	1.160	1.120	1.190	1,034,000	1,159,500	1.1214	0.978	0.937	0.953	0.920	0.978	1,258,220	0.9215	-0.83%
2008-12-17	0	1.200	1.190	1.200	1.180	1.240	136,000	161,240	1.1856	0.986	0.978	0.986	0.970	1.019	165,491	0.9743	-3.23%
2008-12-16	0	1.240	1.150	1.250	1.150	1.250	506,000	582,540	1.1513	1.019	0.945	1.027	0.945	1.027	615,725	0.9461	5.98%
2008-12-15	0	1.170	1.140	1.230	1.100	1.170	1,106,000	1,240,320	1.1214	0.962	0.937	1.011	0.904	0.962	1,345,833	0.9216	6.36%
2008-12-12	0	1.100	1.090	1.160	1.060	1.170	584,000	659,800	1.1298	0.904	0.896	0.953	0.871	0.962	710,639	0.9285	0.00%
2008-12-11	0	1.100	1.040	1.160	1.040	1.190	620,000	692,700	1.1173	0.904	0.855	0.953	0.855	0.978	754,445	0.9182	0.00%
2008-12-10	0	1.100	1.060	1.180	1.050	1.160	702,000	773,340	1.1016	0.904	0.871	0.970	0.863	0.953	854,227	0.9053	0.00%
2008-12-09	0	1.100	1.070	1.100	1.050	1.190	276,000	296,320	1.0736	0.904	0.879	0.904	0.863	0.978	335,850	0.8823	-0.90%
2008-12-08	0	1.110	1.060	1.110	1.050	1.120	302,000	322,500	1.0679	0.912	0.871	0.912	0.863	0.920	367,488	0.8776	5.71%
2008-12-05	0	1.050	1.000	1.070	1.050	1.060	30,000	31,700	1.0567	0.863	0.822	0.879	0.863	0.871	36,505	0.8684	-0.94%
2008-12-04	0	1.060	1.050	1.060	1.050	1.080	64,000	68,040	1.0631	0.871	0.863	0.871	0.863	0.888	77,878	0.8737	0.00%
2008-12-03	0	1.060	1.020	1.060	1.020	1.100	784,000	821,860	1.0483	0.871	0.838	0.871	0.838	0.904	954,008	0.8615	4.95%
2008-12-02	0	1.010	1.010	1.090	1.000	1.020	22,000	22,400	1.0182	0.830	0.830	0.896	0.822	0.838	26,771	0.8367	1.00%
2008-12-01	0	1.000	0.970	1.000	1.000	1.010	370,000	370,040	1.0001	0.822	0.797	0.822	0.822	0.830	450,234	0.8219	-0.99%
2008-11-28	0	1.010	1.010	1.040	1.010	1.050	98,000	101,380	1.0345	0.830	0.830	0.855	0.830	0.863	119,251	0.8501	3.06%
2008-11-27	0	0.980	0.960	1.020	0.960	1.020	31,838,000	29,348,780	0.9218	0.805	0.789	0.838	0.789	0.838	38,741,992	0.7575	3.16%
2008-11-26	0	0.950	0.940	0.960	0.930	0.960	958,000	905,860	0.9456	0.781	0.772	0.789	0.764	0.789	1,165,740	0.7771	1.06%
2008-11-25	0	0.940	0.940	0.950	0.940	0.960	144,000	136,300	0.9465	0.772	0.772	0.781	0.772	0.789	175,226	0.7779	0.00%
2008-11-24	0	0.940	0.940	1.000	-	-	1,020,000	949,000	0.9304	0.772	0.772	0.822	-	-	1,241,184	0.7646	0.00%
2008-11-21	0	0.940	0.910	0.940	0.920	0.960	1,886,000	1,740,060	0.9226	0.772	0.748	0.772	0.756	0.789	2,294,974	0.7582	5.62%
2008-11-20	0	0.890	0.890	0.910	0.890	0.960	3,388,000	3,104,700	0.9164	0.731	0.731	0.748	0.731	0.789	4,122,679	0.7531	-3.26%
2008-11-19	0	0.920	0.920	0.950	0.910	0.910	1,132,000	1,030,120	0.9100	0.756	0.756	0.781	0.748	0.748	1,377,471	0.7478	0.00%
2008-11-18	0	0.920	0.920	0.930	0.910	0.950	2,034,000	1,860,680	0.9148	0.756	0.756	0.764	0.748	0.781	2,475,068	0.7518	-3.16%
2008-11-17	0	0.950	0.940	1.000	0.930	1.000	954,000	914,840	0.9590	0.781	0.772	0.822	0.764	0.822	1,160,873	0.7881	2.15%
2008-11-14	0	0.930	0.930	0.940	0.900	0.960	1,764,000	1,654,480	0.9379	0.764	0.764	0.772	0.740	0.789	2,146,519	0.7708	1.09%
2008-11-13	0	0.920	0.910	0.920	0.910	0.950	360,000	332,860	0.9246	0.756	0.748	0.756	0.748	0.781	438,065	0.7598	2.22%
2008-11-12	0	0.900	0.900	0.950	0.880	0.920	1,570,000	1,421,820	0.9056	0.740	0.740	0.781	0.723	0.756	1,910,451	0.7442	0.00%
2008-11-11	0	0.900	0.890	0.900	0.890	0.950	1,390,000	1,275,000	0.9173	0.740	0.731	0.740	0.731	0.781	1,691,418	0.7538	2.27%
2008-11-10	0	0.880	0.870	0.880	0.870	0.880	578,000	505,340	0.8743	0.723	0.715	0.723	0.715	0.723	703,338	0.7185	0.00%
2008-11-07	0	0.880	0.880	0.890	0.870	0.900	492,000	432,860	0.8798	0.723	0.723	0.731	0.715	0.740	598,689	0.7230	-3.30%
2008-11-06	0	0.910	0.880	0.910	0.870	0.910	850,000	760,320	0.8945	0.748	0.723	0.748	0.715	0.748	1,034,320	0.7351	-4.21%
2008-11-05	0	0.950	0.950	0.970	0.920	1.010	4,678,000	4,597,040	0.9827	0.781	0.781	0.797	0.756	0.830	5,692,413	0.8076	0.00%
2008-11-04	0	0.950	0.920	0.980	0.860	0.960	1,710,000	1,568,260	0.9171	0.781	0.756	0.805	0.707	0.789	2,080,809	0.7537	13.10%
2008-11-03	0	0.840	0.840	0.890	0.800	0.900	594,000	499,900	0.8416	0.690	0.690	0.731	0.657	0.740	722,807	0.6916	0.00%
2008-10-31	0	0.840	0.840	0.850	0.820	0.880	384,000	330,560	0.8608	0.690	0.690	0.699	0.674	0.723	467,269	0.7074	-8.70%
2008-10-30	0	0.920	0.880	0.920	0.880	0.940	172,000	160,520	0.9333	0.756	0.723	0.756	0.723	0.772	209,298	0.7669	-2.13%
2008-10-29	0	0.940	0.800	0.940	0.800	0.980	816,000	735,860	0.9018	0.772	0.657	0.772	0.657	0.805	992,948	0.7411	2.17%
2008-10-28	0	0.920	0.800	0.920	0.910	0.980	192,000	179,140	0.9330	0.756	0.657	0.756	0.748	0.805	233,635	0.7668	2.22%
2008-10-27	0	0.900	0.810	0.900	0.900	0.990	202,000	188,260	0.9320	0.740	0.666	0.740	0.740	0.814	245,803	0.7659	0.00%
2008-10-24	0	0.900	0.830	0.900	0.900	0.990	24,000	21,780	0.9075	0.740	0.682	0.740	0.740	0.814	29,204	0.7458	-9.09%
2008-10-23	0	0.990	0.830	0.990	0.990	1.000	418,000	414,880	0.9925	0.814	0.682	0.814	0.814	0.822	508,642	0.8157	-1.00%
2008-10-22	0	1.000	0.910	1.000	1.000	1.000	78,000	78,000	1.0000	0.822	0.748	0.822	0.822	0.822	94,914	0.8218	-4.76%
2008-10-21	0	1.050	0.980	1.050	1.060	1.100	288,000	310,180	1.0770	0.863	0.805	0.863	0.871	0.904	350,452	0.8851	-2.78%
2008-10-20	0	1.080	1.070	1.090	1.070	1.130	222,000	242,640	1.0930	0.888	0.879	0.896	0.879	0.929	270,140	0.8982	-4.42%
2008-10-17	0	1.130	1.070	1.200	-	-	0	0	-	0.929	0.879	0.986	-	-	0	-	0.00%
2008-10-16	0	1.130	1.050	1.130	1.010	1.150	90,000	102,060	1.1340	0.929	0.863	0.929	0.830	0.945	109,516	0.9319	-1.74%
2008-10-15	0	1.150	0.960	1.280	0.950	1.300	1,060,000	1,288,020	1.2151	0.945	0.789	1.052	0.781	1.068	1,289,858	0.9986	0.00%
2008-10-14	0	1.150	1.060	1.150	1.060	1.160	152,000	172,620	1.1357	0.945	0.871	0.945	0.871	0.953	184,961	0.9333	-0.86%
2008-10-13	0	1.160	1.000	1.160	1.000	1.260	791,000	905,480	1.1447	0.953	0.822	0.953	0.822	1.035	962,526	0.9407	-9.38%
2008-10-10	0	1.280	1.280	1.300	1.150	1.300	749,000	926,940	1.2376	1.052	1.052	1.068	0.945	1.068	911,419	1.0170	-5.19%
2008-10-09	0	1.350	1.280	1.350	1.350	1.400	38,000	51,560	1.3568	1.109	1.052	1.109	1.109	1.151	46,240	1.1150	-3.57%
2008-10-08	0	1.400	1.310	1.400	1.310	1.500	858,000	1,212,840	1.4136	1.151	1.077	1.151	1.077	1.233	1,044,055	1.1617	-6.67%
2008-10-06	0	1.500	1.500	1.680	1.500	1.720	124,000	188,240	1.5181	1.233	1.233	1.381	1.233	1.413	150,889	1.2475	-13.79%
2008-10-03	0	1.740	1.550	1.740	1.440	1.740	10,000	15,060	1.5060	1.430	1.274	1.430	1.183	1.430	12,168	1.2376	0.00%
2008-10-02	0	1.740	1.630	1.740	-	-	0	0	-	1.430	1.340	1.430	-	-	0	-	-0.57%
2008-09-30	0	1.750	1.610	1.750	-	-	0	0	-	1.438	1.323	1.438	-	-	0	-	-2.78%
2008-09-29	0	1.800	1.700	1.780	1.710	1.800	12,000	21,220	1.7683	1.479	1.397	1.463	1.405	1.479	14,602	1.4532	-2.17%
2008-09-26	0	1.840	1.700	1.980	1.700	1.840	22,000	39,080	1.7764	1.512	1.397	1.627	1.397	1.512	26,771	1.4598	0.00%
2008-09-25	0	1.840	1.720	1.840	1.600	1.880	204,000	339,020	1.6619	1.512	1.413	1.512	1.315	1.545	248,237	1.3657	10.84%
2008-09-24	0	1.660	1.660	1.700	1.660	1.710	28,000	47,380	1.6921	1.364	1.364	1.397	1.364	1.405	34,072	1.3906	-2.92%
2008-09-23	0	1.710	1.650	1.710	1.660	1.800	116,000	202,260	1.7436	1.405	1.356	1.405	1.364	1.479	141,154	1.4329	-5.00%
2008-09-22	0	1.800	1.800	1.840	1.800	1.840	90,000	162,560	1.8062	1.479	1.479	1.512	1.479	1.512	109,516	1.4843	0.00%
2008-09-19	0	1.800	1.610	2.000	1.790	1.800	108,000	188,340	1.7439	1.479	1.323	1.644	1.471	1.479	131,420	1.4331	0.56%
2008-09-18	0	1.790	1.530	1.790	1.400	1.790	337,100	524,868	1.5570	1.471	1.257	1.471	1.151	1.471	410,199	1.2795	-4.79%
2008-09-17	0	1.880	1.750	1.950	1.600	1.880	462,000	807,560	1.7480	1.545	1.438	1.603	1.315	1.545	562,184	1.4365	-5.05%
2008-09-16	0	1.980	1.720	2.000	1.950	1.980	58,000	114,180	1.9686	1.627	1.413	1.644	1.603	1.627	70,577	1.6178	-1.00%
2008-09-12	0	2.000	2.000	2.010	1.950	2.000	128,000	255,000	1.9922	1.644	1.644	1.652	1.603	1.644	155,756	1.6372	0.00%
2008-09-11	0	2.000	1.910	2.000	-	-	0	0	-	1.644	1.570	1.644	-	-	0	-	-4.76%
2008-09-10	0	2.100	1.960	2.100	-	-	0	0	-	1.726	1.611	1.726	-	-	0	-	-4.11%
2008-09-09	0	2.190	2.010	2.190	-	-	0	0	-	1.800	1.652	1.800	-	-	0	-	0.00%
2008-09-08	0	2.190	2.100	2.190	-	-	50,000	101,500	2.0300	1.800	1.726	1.800	-	-	60,842	1.6682	0.00%
2008-09-05	0	2.190	2.020	2.190	1.890	2.190	412,000	842,440	2.0448	1.800	1.660	1.800	1.553	1.800	501,341	1.6804	-4.78%
2008-09-04	0	2.300	2.260	2.360	2.250	2.400	616,000	1,429,800	2.3211	1.890	1.857	1.939	1.849	1.972	749,578	1.9075	-8.00%
2008-09-03	0	2.500	2.400	2.540	2.400	2.550	274,000	677,000	2.4708	2.054	1.972	2.087	1.972	2.096	333,416	2.0305	-4.58%
2008-09-02	0	2.620	2.580	2.630	2.500	2.620	1,300,000	3,309,760	2.5460	2.153	2.120	2.161	2.054	2.153	1,581,902	2.0923	4.80%
2008-09-01	0	2.500	2.490	2.520	2.500	2.520	314,000	785,580	2.5018	2.054	2.046	2.071	2.054	2.071	382,090	2.0560	0.00%
2008-08-29	0	2.500	2.500	2.520	2.450	2.550	268,000	673,780	2.5141	2.054	2.054	2.071	2.013	2.096	326,115	2.0661	0.00%
2008-08-28	0	2.500	2.450	2.550	-	-	0	0	-	2.054	2.013	2.096	-	-	0	-	0.00%
2008-08-27	0	2.500	2.500	2.550	2.500	2.500	22,000	55,000	2.5000	2.054	2.054	2.096	2.054	2.054	26,771	2.0545	0.00%
2008-08-26	0	2.500	2.500	2.550	-	-	0	0	-	2.054	2.054	2.096	-	-	0	-	0.00%
2008-08-25	0	2.500	2.450	2.500	2.500	2.500	186,000	463,623	2.4926	2.054	2.013	2.054	2.054	2.054	226,334	2.0484	0.00%
2008-08-21	0	2.500	2.480	2.500	2.470	2.500	110,000	274,340	2.4940	2.054	2.038	2.054	2.030	2.054	133,853	2.0496	0.00%
2008-08-20	0	2.500	2.500	2.600	2.440	2.500	389,000	962,530	2.4744	2.054	2.054	2.137	2.005	2.054	473,354	2.0334	0.00%
2008-08-19	0	2.500	2.470	2.500	2.500	2.500	500,000	1,250,000	2.5000	2.054	2.030	2.054	2.054	2.054	608,424	2.0545	0.00%
2008-08-18	0	2.500	2.440	2.500	2.490	2.500	2,244,000	5,609,440	2.4998	2.054	2.005	2.054	2.046	2.054	2,730,606	2.0543	0.00%
2008-08-15	0	2.500	2.450	2.500	2.490	2.500	1,450,000	3,619,960	2.4965	2.054	2.013	2.054	2.046	2.054	1,764,429	2.0516	0.00%
2008-08-14	0	2.500	2.470	2.500	2.460	2.550	248,000	623,860	2.5156	2.054	2.030	2.054	2.022	2.096	301,778	2.0673	-1.96%
2008-08-13	0	2.550	2.480	2.550	2.530	2.550	1,291,000	3,290,130	2.5485	2.096	2.038	2.096	2.079	2.096	1,570,950	2.0944	0.00%
2008-08-12	0	2.550	2.560	2.590	2.530	2.600	3,799,400	9,698,370	2.5526	2.096	2.104	2.128	2.079	2.137	4,623,291	2.0977	0.00%
2008-08-11	0	2.550	2.470	2.550	2.530	2.550	2,372,000	6,042,460	2.5474	2.096	2.030	2.096	2.079	2.096	2,886,362	2.0935	0.00%
2008-08-08	0	2.550	2.550	2.580	2.550	2.550	20,000	51,000	2.5500	2.096	2.096	2.120	2.096	2.096	24,337	2.0956	0.00%
2008-08-07	0	2.550	2.550	2.580	2.550	2.550	14,000	35,700	2.5500	2.096	2.096	2.120	2.096	2.096	17,036	2.0956	0.00%
2008-08-05	0	2.550	2.500	2.550	2.450	2.550	48,000	119,380	2.4871	2.096	2.054	2.096	2.013	2.096	58,409	2.0439	-1.16%
2008-08-04	0	2.580	2.460	2.590	-	-	0	0	-	2.120	2.022	2.128	-	-	0	-	-0.77%
2008-08-01	0	2.600	2.500	2.550	2.550	2.610	2,872,000	7,466,180	2.5996	2.137	2.054	2.096	2.096	2.145	3,494,786	2.1364	-0.76%
2008-07-31	0	2.620	2.600	2.620	2.540	2.620	3,092,000	7,905,140	2.5566	2.153	2.137	2.153	2.087	2.153	3,762,493	2.1010	0.77%
2008-07-30	0	2.600	2.600	2.660	2.590	2.600	550,000	1,429,160	2.5985	2.137	2.137	2.186	2.128	2.137	669,266	2.1354	2.36%
2008-07-29	0	2.540	2.500	2.550	2.420	2.540	58,000	145,940	2.5162	2.087	2.054	2.096	1.989	2.087	70,577	2.0678	-0.39%
2008-07-28	0	2.550	2.550	2.580	2.530	2.550	112,000	283,600	2.5321	2.096	2.096	2.120	2.079	2.096	136,287	2.0809	2.82%
2008-07-25	0	2.480	2.440	2.480	2.420	2.500	232,000	574,300	2.4754	2.038	2.005	2.038	1.989	2.054	282,309	2.0343	1.22%
2008-07-24	0	2.450	2.450	2.520	2.430	2.440	20,000	48,780	2.4390	2.013	2.013	2.071	1.997	2.005	24,337	2.0044	-3.54%
2008-07-23	0	2.540	2.440	2.580	-	-	0	0	-	2.087	2.005	2.120	-	-	0	-	0.00%
2008-07-22	0	2.540	2.440	2.550	2.400	2.540	44,000	108,820	2.4732	2.087	2.005	2.096	1.972	2.087	53,541	2.0325	-0.39%
2008-07-21	0	2.550	2.390	2.550	-	-	0	0	-	2.096	1.964	2.096	-	-	0	-	0.00%
2008-07-18	0	2.550	2.410	2.550	2.380	2.530	78,000	195,080	2.5010	2.096	1.981	2.096	1.956	2.079	94,914	2.0553	0.00%
2008-07-17	0	2.550	2.450	2.550	2.490	2.550	170,000	424,500	2.4971	2.096	2.013	2.096	2.046	2.096	206,864	2.0521	0.79%
2008-07-16	0	2.530	2.500	2.530	2.530	2.530	14,000	35,420	2.5300	2.079	2.054	2.079	2.079	2.079	17,036	2.0791	1.20%
2008-07-15	0	2.500	2.440	2.600	2.410	2.500	54,000	131,040	2.4267	2.054	2.005	2.137	1.981	2.054	65,710	1.9942	0.00%
2008-07-14	0	2.500	2.420	2.690	-	-	0	0	-	2.054	1.989	2.211	-	-	0	-	0.00%
2008-07-11	0	2.500	2.450	2.550	-	-	0	0	-	2.054	2.013	2.096	-	-	0	-	0.00%
2008-07-10	0	2.500	2.480	2.540	2.500	2.520	342,000	857,600	2.5076	2.054	2.038	2.087	2.054	2.071	416,162	2.0607	-0.79%
2008-07-09	0	2.520	2.520	2.640	2.510	2.520	16,000	40,220	2.5138	2.071	2.071	2.170	2.063	2.071	19,470	2.0658	0.00%
2008-07-08	0	2.520	2.520	2.550	2.520	2.550	10,000	25,440	2.5440	2.071	2.071	2.096	2.071	2.096	12,168	2.0906	0.00%
2008-07-07	0	2.520	2.520	2.650	2.520	2.650	6,000	15,400	2.5667	2.071	2.071	2.178	2.071	2.178	7,301	2.1093	-1.18%
2008-07-04	0	2.550	2.550	2.600	2.500	2.600	124,000	314,920	2.5397	2.096	2.096	2.137	2.054	2.137	150,889	2.0871	-1.92%
2008-07-03	0	2.600	2.600	2.640	2.490	2.650	160,000	409,080	2.5568	2.137	2.137	2.170	2.046	2.178	194,696	2.1011	-3.35%
2008-07-02	0	2.690	2.680	2.750	2.500	2.760	380,000	1,016,700	2.6755	2.211	2.202	2.260	2.054	2.268	462,402	2.1987	3.86%
2008-06-30	0	2.590	2.590	2.610	2.550	2.640	602,000	1,552,800	2.5794	2.128	2.128	2.145	2.096	2.170	732,542	2.1197	5.71%
2008-06-27	0	2.450	2.410	2.510	2.410	2.480	554,000	1,336,400	2.4123	2.013	1.981	2.063	1.981	2.038	674,134	1.9824	-2.39%
2008-06-26	0	2.510	2.420	2.510	2.500	2.520	450,000	1,125,380	2.5008	2.063	1.989	2.063	2.054	2.071	547,581	2.0552	0.40%
2008-06-25	0	2.500	2.430	2.500	2.500	2.500	360,000	900,000	2.5000	2.054	1.997	2.054	2.054	2.054	438,065	2.0545	0.00%
2008-06-24	0	2.500	2.500	2.530	2.450	2.540	884,000	2,214,460	2.5050	2.054	2.054	2.079	2.013	2.087	1,075,693	2.0586	0.00%
2008-06-23	0	2.500	2.370	2.500	2.500	2.500	88,000	220,000	2.5000	2.054	1.948	2.054	2.054	2.054	107,083	2.0545	4.17%
2008-06-20	0	2.400	2.390	2.460	2.400	2.500	764,000	1,864,780	2.4408	1.972	1.964	2.022	1.972	2.054	929,672	2.0058	-2.04%
2008-06-19	0	2.450	2.420	2.450	2.420	2.500	704,000	1,732,880	2.4615	2.013	1.989	2.013	1.989	2.054	856,661	2.0228	-0.81%
2008-06-18	0	2.470	2.470	2.550	2.460	2.460	20,000	49,200	2.4600	2.030	2.030	2.096	2.022	2.022	24,337	2.0216	0.41%
2008-06-17	0	2.460	2.460	2.630	2.460	2.630	42,000	108,880	2.5924	2.022	2.022	2.161	2.022	2.161	51,108	2.1304	-4.65%
2008-06-16	0	2.580	2.500	2.580	2.480	2.600	226,000	587,280	2.5986	2.120	2.054	2.120	2.038	2.137	275,008	2.1355	0.78%
2008-06-13	0	2.560	2.410	2.560	2.410	2.560	284,000	707,380	2.4908	2.104	1.981	2.104	1.981	2.104	345,585	2.0469	3.23%
2008-06-12	0	2.480	2.480	2.630	2.330	2.500	84,000	200,740	2.3898	2.038	2.038	2.161	1.915	2.054	102,215	1.9639	-1.98%
2008-06-11	0	2.530	2.500	2.630	2.530	2.630	316,000	821,940	2.6011	2.079	2.054	2.161	2.079	2.161	384,524	2.1376	0.80%
2008-06-10	0	2.510	2.510	2.590	2.500	2.500	20,000	50,000	2.5000	2.063	2.063	2.128	2.054	2.054	24,337	2.0545	-4.92%
2008-06-06	0	2.640	2.550	2.640	2.550	2.650	320,000	833,400	2.6044	2.170	2.096	2.170	2.096	2.178	389,391	2.1403	1.54%
2008-06-05	0	2.600	2.580	2.650	2.500	2.610	342,000	872,000	2.5497	2.137	2.120	2.178	2.054	2.145	416,162	2.0953	0.00%
2008-06-04	0	2.600	2.590	2.610	2.600	2.610	494,000	1,285,340	2.6019	2.137	2.128	2.145	2.137	2.145	601,123	2.1382	-1.14%
2008-06-03	0	2.630	2.600	2.700	2.620	2.650	130,000	341,840	2.6295	2.161	2.137	2.219	2.153	2.178	158,190	2.1609	-1.13%
2008-06-02	0	2.660	2.660	2.690	2.600	2.660	10,000	26,420	2.6420	2.186	2.186	2.211	2.137	2.186	12,168	2.1712	-2.92%
2008-05-30	0	2.740	2.620	2.700	2.600	2.780	270,000	732,040	2.7113	2.252	2.153	2.219	2.137	2.285	328,549	2.2281	5.38%
2008-05-29	0	2.600	2.580	2.630	2.600	2.610	1,962,000	5,101,660	2.6002	2.137	2.120	2.161	2.137	2.145	2,387,455	2.1369	0.00%
2008-05-28	0	2.600	2.600	2.610	2.510	2.600	800,000	2,079,360	2.5992	2.137	2.137	2.145	2.063	2.137	973,478	2.1360	0.00%
2008-05-27	0	2.600	2.600	2.630	2.460	2.630	3,868,000	10,066,640	2.6025	2.137	2.137	2.161	2.022	2.161	4,706,766	2.1388	0.78%
2008-05-26	0	2.580	2.580	2.600	2.410	2.600	1,926,000	4,901,280	2.5448	2.120	2.120	2.137	1.981	2.137	2,343,648	2.0913	-2.64%
2008-05-23	0	2.650	2.650	2.700	2.600	2.680	5,908,000	15,598,920	2.6403	2.178	2.178	2.219	2.137	2.202	7,189,135	2.1698	1.53%
2008-05-22	0	2.610	2.610	2.660	2.520	2.660	3,558,000	9,272,320	2.6060	2.145	2.145	2.186	2.071	2.186	4,329,544	2.1416	-3.33%
2008-05-21	0	2.700	2.660	2.700	2.700	2.700	12,000	32,400	2.7000	2.219	2.186	2.219	2.219	2.219	14,602	2.2188	-0.37%
2008-05-20	0	2.710	2.670	2.710	2.670	2.750	42,000	114,060	2.7157	2.227	2.194	2.227	2.194	2.260	51,108	2.2318	0.74%
2008-05-19	0	2.690	2.670	2.690	2.660	2.800	904,000	2,427,220	2.6850	2.211	2.194	2.211	2.186	2.301	1,100,030	2.2065	-3.93%
2008-05-16	0	2.800	2.800	2.830	2.750	2.850	454,000	1,278,300	2.8156	2.301	2.301	2.326	2.260	2.342	552,449	2.3139	0.00%
2008-05-15	0	2.800	2.800	2.850	2.790	2.850	458,800	1,285,380	2.8016	2.301	2.301	2.342	2.293	2.342	558,290	2.3024	0.00%
2008-05-14	0	2.800	2.790	2.820	2.660	2.800	360,000	1,004,600	2.7906	2.301	2.293	2.317	2.186	2.301	438,065	2.2933	1.08%
2008-05-13	0	2.770	2.750	2.800	2.710	2.800	266,000	739,520	2.7802	2.276	2.260	2.301	2.227	2.301	323,681	2.2847	-1.07%
2008-05-09	0	2.800	2.800	2.900	2.760	2.900	1,418,000	4,030,480	2.8424	2.301	2.301	2.383	2.268	2.383	1,725,490	2.3358	0.00%
2008-05-08	0	2.800	2.800	2.820	2.750	2.800	470,000	1,312,140	2.7918	2.301	2.301	2.317	2.260	2.301	571,918	2.2943	1.82%
2008-05-07	0	2.750	2.730	2.780	2.700	2.800	890,000	2,467,920	2.7729	2.260	2.244	2.285	2.219	2.301	1,082,994	2.2788	-1.79%
2008-05-06	0	2.800	2.780	2.810	2.740	2.800	108,000	299,400	2.7722	2.301	2.285	2.309	2.252	2.301	131,420	2.2782	0.00%
2008-05-05	0	2.800	2.750	2.800	2.800	2.800	4,000	11,200	2.8000	2.301	2.260	2.301	2.301	2.301	4,867	2.3010	-0.71%
2008-05-02	0	2.820	2.770	2.820	2.720	2.820	252,000	697,000	2.7659	2.317	2.276	2.317	2.235	2.317	306,646	2.2730	3.68%
2008-04-30	0	2.720	2.670	2.720	2.660	2.720	34,000	92,300	2.7147	2.235	2.194	2.235	2.186	2.235	41,373	2.2309	0.74%
2008-04-29	0	2.700	2.700	2.770	2.700	2.770	50,000	136,860	2.7372	2.219	2.219	2.276	2.219	2.276	60,842	2.2494	-2.53%
2008-04-28	0	2.770	2.710	2.770	2.710	2.770	140,000	384,720	2.7480	2.276	2.227	2.276	2.227	2.276	170,359	2.2583	1.95%
2008-04-25	0	2.800	2.730	2.800	2.720	2.880	370,000	1,022,720	2.7641	2.233	2.177	2.233	2.169	2.297	463,988	2.2042	2.56%
2008-04-24	0	2.730	2.720	2.750	2.710	2.730	144,000	391,940	2.7218	2.177	2.169	2.193	2.161	2.177	180,579	2.1705	-2.50%
2008-04-23	0	2.800	2.680	2.900	2.800	2.800	14,000	39,200	2.8000	2.233	2.137	2.313	2.233	2.233	17,556	2.2328	-3.11%
2008-04-22	0	2.890	2.730	2.900	2.750	2.750	10,000	27,500	2.7500	2.305	2.177	2.313	2.193	2.193	12,540	2.1929	0.00%
2008-04-21	0	2.890	2.800	2.890	2.700	2.890	176,000	484,440	2.7525	2.305	2.233	2.305	2.153	2.305	220,708	2.1949	1.40%
2008-04-18	0	2.850	2.800	2.900	2.720	2.850	114,000	316,320	2.7747	2.273	2.233	2.313	2.169	2.273	142,958	2.2127	1.79%
2008-04-17	0	2.800	2.750	2.840	2.700	2.850	472,000	1,316,180	2.7885	2.233	2.193	2.265	2.153	2.273	591,898	2.2237	0.36%
2008-04-16	0	2.790	2.780	2.800	2.700	2.830	272,000	760,140	2.7946	2.225	2.217	2.233	2.153	2.257	341,094	2.2285	-0.71%
2008-04-15	0	2.810	2.810	2.880	2.810	2.830	30,000	84,760	2.8253	2.241	2.241	2.297	2.241	2.257	37,621	2.2530	-1.40%
2008-04-14	0	2.850	2.850	2.980	2.770	2.850	828,000	2,315,560	2.7966	2.273	2.273	2.376	2.209	2.273	1,038,329	2.2301	-3.39%
2008-04-11	0	2.950	2.840	2.960	2.800	2.950	304,000	866,640	2.8508	2.352	2.265	2.360	2.233	2.352	381,222	2.2733	7.27%
2008-04-10	0	2.750	2.710	2.750	2.680	2.750	102,000	275,860	2.7045	2.193	2.161	2.193	2.137	2.193	127,910	2.1567	2.61%
2008-04-09	0	2.680	2.680	2.710	2.630	2.720	174,000	467,440	2.6864	2.137	2.137	2.161	2.097	2.169	218,200	2.1423	1.90%
2008-04-08	0	2.630	2.640	2.860	2.620	2.850	524,000	1,461,900	2.7899	2.097	2.105	2.281	2.089	2.273	657,107	2.2248	-7.39%
2008-04-07	0	2.840	2.800	2.850	2.800	2.850	182,000	514,400	2.8264	2.265	2.233	2.273	2.233	2.273	228,232	2.2539	7.17%
2008-04-03	0	2.650	2.650	2.700	2.540	2.650	1,266,000	3,251,990	2.5687	2.113	2.113	2.153	2.025	2.113	1,587,590	2.0484	1.53%
2008-04-02	0	2.610	2.610	2.620	2.360	2.670	7,198,000	17,846,600	2.4794	2.081	2.081	2.089	1.882	2.129	9,026,438	1.9771	0.38%
2008-04-01	0	2.600	2.600	2.640	2.380	2.650	5,084,000	12,750,140	2.5079	2.073	2.073	2.105	1.898	2.113	6,375,439	1.9999	0.00%
2008-03-31	0	2.600	2.600	2.700	2.400	2.720	2,220,000	5,601,300	2.5231	2.073	2.073	2.153	1.914	2.169	2,783,925	2.0120	-3.35%
2008-03-28	0	2.690	2.650	2.700	2.400	2.700	1,286,000	3,384,080	2.6315	2.145	2.113	2.153	1.914	2.153	1,612,670	2.0984	-0.37%
2008-03-27	0	2.700	2.660	2.700	2.400	2.700	780,000	2,046,300	2.6235	2.153	2.121	2.153	1.914	2.153	978,136	2.0920	0.00%
2008-03-26	0	2.700	2.680	2.700	2.640	2.720	394,000	1,059,740	2.6897	2.153	2.137	2.153	2.105	2.169	494,084	2.1449	0.00%
2008-03-25	0	2.700	2.690	2.700	2.620	2.750	224,000	603,580	2.6946	2.153	2.145	2.153	2.089	2.193	280,901	2.1487	0.00%
2008-03-20	0	2.700	2.700	2.710	2.650	2.730	634,000	1,711,560	2.6996	2.153	2.153	2.161	2.113	2.177	795,049	2.1528	-6.90%
2008-03-19	0	2.900	2.810	2.900	2.800	2.900	140,000	396,000	2.8286	2.313	2.241	2.313	2.233	2.313	175,563	2.2556	5.45%
2008-03-18	0	2.750	2.670	2.780	2.600	2.750	1,118,000	2,974,660	2.6607	2.193	2.129	2.217	2.073	2.193	1,401,995	2.1217	1.85%
2008-03-17	0	2.700	2.650	2.900	2.530	2.900	578,000	1,630,080	2.8202	2.153	2.113	2.313	2.018	2.313	724,824	2.2489	-10.00%
2008-03-14	0	3.000	2.950	3.030	3.000	3.000	398,000	1,194,000	3.0000	2.392	2.352	2.416	2.392	2.392	499,100	2.3923	1.01%
2008-03-13	0	2.970	2.900	3.010	2.970	3.020	492,000	1,474,620	2.9972	2.368	2.313	2.400	2.368	2.408	616,978	2.3901	-1.66%
2008-03-12	0	3.020	2.910	3.020	2.900	3.060	326,000	986,340	3.0256	2.408	2.321	2.408	2.313	2.440	408,811	2.4127	0.67%
2008-03-11	0	3.000	2.890	3.010	2.780	3.030	290,000	864,940	2.9826	2.392	2.305	2.400	2.217	2.416	363,666	2.3784	3.81%
2008-03-10	0	2.890	2.800	2.890	2.750	3.000	180,000	505,940	2.8108	2.305	2.233	2.305	2.193	2.392	225,724	2.2414	-0.34%
2008-03-07	0	2.900	2.850	3.000	2.880	2.920	14,000	40,440	2.8886	2.313	2.273	2.392	2.297	2.329	17,556	2.3034	-2.68%
2008-03-06	0	2.980	2.980	3.000	2.940	2.980	344,000	1,020,900	2.9677	2.376	2.376	2.392	2.344	2.376	431,383	2.3666	3.11%
2008-03-05	0	2.890	2.890	2.940	2.850	2.950	296,000	846,400	2.8595	2.305	2.305	2.344	2.273	2.352	371,190	2.2802	-0.34%
2008-03-04	0	2.900	2.880	2.990	2.900	2.920	40,000	116,400	2.9100	2.313	2.297	2.384	2.313	2.329	50,161	2.3205	-0.68%
2008-03-03	0	2.920	2.920	2.990	2.890	2.990	192,000	563,240	2.9335	2.329	2.329	2.384	2.305	2.384	240,772	2.3393	-2.67%
2008-02-29	0	3.000	2.920	3.000	2.940	3.000	84,000	248,300	2.9560	2.392	2.329	2.392	2.344	2.392	105,338	2.3572	1.35%
2008-02-28	0	2.960	2.900	2.970	2.890	2.990	1,594,000	4,694,900	2.9454	2.360	2.313	2.368	2.305	2.384	1,998,908	2.3487	2.42%
2008-02-27	0	2.890	2.890	2.950	2.890	2.980	1,316,900	3,879,455	2.9459	2.305	2.305	2.352	2.305	2.376	1,651,419	2.3492	-0.34%
2008-02-26	0	2.900	2.790	2.900	2.720	3.000	840,000	2,396,840	2.8534	2.313	2.225	2.313	2.169	2.392	1,053,377	2.2754	-0.68%
2008-02-25	0	2.920	2.810	2.920	-	-	0	0	-	2.329	2.241	2.329	-	-	0	-	-0.68%
2008-02-22	0	2.940	2.940	2.990	2.830	2.950	66,000	194,000	2.9394	2.344	2.344	2.384	2.257	2.352	82,765	2.3440	-0.68%
2008-02-21	0	2.960	2.950	3.000	2.940	3.000	152,000	448,640	2.9516	2.360	2.352	2.392	2.344	2.392	190,611	2.3537	-0.67%
2008-02-20	0	2.980	2.980	2.990	2.950	3.050	152,000	451,980	2.9736	2.376	2.376	2.384	2.352	2.432	190,611	2.3712	0.00%
2008-02-19	0	2.980	2.920	2.990	2.900	2.980	60,000	178,000	2.9667	2.376	2.329	2.384	2.313	2.376	75,241	2.3657	-1.97%
2008-02-18	0	3.040	2.930	3.040	3.000	3.050	1,128,000	3,437,440	3.0474	2.424	2.336	2.424	2.392	2.432	1,414,535	2.4301	1.33%
2008-02-15	0	3.000	3.000	3.040	2.960	3.060	876,000	2,667,620	3.0452	2.392	2.392	2.424	2.360	2.440	1,098,522	2.4284	-3.23%
2008-02-14	0	3.100	3.040	3.130	3.000	3.100	1,372,000	4,110,700	2.9961	2.472	2.424	2.496	2.392	2.472	1,720,516	2.3892	5.08%
2008-02-13	0	2.950	2.950	2.980	2.900	3.000	198,000	590,940	2.9845	2.352	2.352	2.376	2.313	2.392	248,296	2.3800	1.37%
2008-02-12	0	2.910	2.810	2.980	2.900	2.910	10,000	29,020	2.9020	2.321	2.241	2.376	2.313	2.321	12,540	2.3142	-2.35%
2008-02-11	0	2.980	2.790	2.980	2.800	3.050	112,000	334,800	2.9893	2.376	2.225	2.376	2.233	2.432	140,450	2.3838	1.02%
2008-02-06	0	2.950	2.940	2.950	2.900	2.960	338,000	994,160	2.9413	2.352	2.344	2.352	2.313	2.360	423,859	2.3455	-0.34%
2008-02-05	0	2.960	2.920	2.960	2.870	3.000	676,000	1,975,260	2.9220	2.360	2.329	2.360	2.289	2.392	847,718	2.3301	1.37%
2008-02-04	0	2.920	2.920	2.970	2.790	3.020	1,594,000	4,676,488	2.9338	2.329	2.329	2.368	2.225	2.408	1,998,908	2.3395	4.29%
2008-02-01	0	2.800	2.770	2.830	2.650	2.830	3,244,000	8,907,320	2.7458	2.233	2.209	2.257	2.113	2.257	4,068,042	2.1896	2.56%
2008-01-31	0	2.730	2.720	2.750	2.690	2.950	712,000	1,932,700	2.7145	2.177	2.169	2.193	2.145	2.352	892,862	2.1646	-0.73%
2008-01-30	0	2.750	2.700	2.750	2.700	3.100	1,164,000	3,367,340	2.8929	2.193	2.153	2.193	2.153	2.472	1,459,680	2.3069	1.10%
2008-01-29	0	2.720	2.700	2.720	2.650	2.780	808,000	2,193,860	2.7152	2.169	2.153	2.169	2.113	2.217	1,013,248	2.1652	1.49%
2008-01-28	0	2.680	2.680	2.750	2.610	2.750	598,000	1,606,020	2.6857	2.137	2.137	2.193	2.081	2.193	749,904	2.1416	-5.30%
2008-01-25	0	2.830	2.760	2.830	2.680	2.840	846,000	2,264,300	2.6765	2.257	2.201	2.257	2.137	2.265	1,060,901	2.1343	5.20%
2008-01-24	0	2.690	2.620	2.670	2.580	2.950	1,046,000	2,759,544	2.6382	2.145	2.089	2.129	2.057	2.352	1,311,705	2.1038	-2.18%
2008-01-23	0	2.750	2.730	2.750	2.700	2.850	1,154,000	3,149,400	2.7291	2.193	2.177	2.193	2.153	2.273	1,447,139	2.1763	3.77%
2008-01-22	0	2.650	2.630	2.680	2.610	2.910	782,000	2,199,580	2.8128	2.113	2.097	2.137	2.081	2.321	980,644	2.2430	-8.93%
2008-01-21	0	2.910	2.930	2.950	2.810	3.000	616,000	1,809,600	2.9377	2.321	2.336	2.352	2.241	2.392	772,476	2.3426	-2.35%
2008-01-18	0	2.980	2.960	2.980	2.900	2.980	616,000	1,834,140	2.9775	2.376	2.360	2.376	2.313	2.376	772,476	2.3744	-0.67%
2008-01-17	0	3.000	3.000	3.070	2.920	3.000	332,000	991,200	2.9855	2.392	2.392	2.448	2.329	2.392	416,335	2.3808	-1.96%
2008-01-16	0	3.060	3.030	3.060	2.890	3.270	1,094,000	3,340,840	3.0538	2.440	2.416	2.440	2.305	2.608	1,371,898	2.4352	-1.29%
2008-01-15	0	3.100	3.080	3.120	3.020	3.130	848,000	2,608,020	3.0755	2.472	2.456	2.488	2.408	2.496	1,063,409	2.4525	2.31%
2008-01-14	0	3.030	3.020	3.080	3.020	3.090	594,000	1,825,020	3.0724	2.416	2.408	2.456	2.408	2.464	744,888	2.4501	-0.98%
2008-01-11	0	3.060	3.050	3.090	3.020	3.180	680,000	2,088,060	3.0707	2.440	2.432	2.464	2.408	2.536	852,734	2.4487	2.00%
2008-01-10	0	3.000	2.990	3.040	3.000	3.110	446,000	1,348,860	3.0243	2.392	2.384	2.424	2.392	2.480	559,293	2.4117	-3.23%
2008-01-09	0	3.100	3.050	3.100	3.000	3.100	122,000	374,480	3.0695	2.472	2.432	2.472	2.392	2.472	152,990	2.4477	2.65%
2008-01-08	0	3.020	3.010	3.090	3.010	3.120	444,000	1,366,980	3.0788	2.408	2.400	2.464	2.400	2.488	556,785	2.4551	-0.66%
2008-01-07	0	3.040	3.040	3.090	3.020	3.200	186,000	569,180	3.0601	2.424	2.424	2.464	2.408	2.552	233,248	2.4402	-3.18%
2008-01-04	0	3.140	3.140	3.160	2.960	3.200	796,000	2,420,200	3.0405	2.504	2.504	2.520	2.360	2.552	998,200	2.4246	3.29%
2008-01-03	0	3.040	3.040	3.100	2.880	3.130	1,354,000	4,070,300	3.0061	2.424	2.424	2.472	2.297	2.496	1,697,943	2.3972	-1.94%
2008-01-02	0	3.100	3.100	3.170	3.100	3.210	172,000	536,840	3.1212	2.472	2.472	2.528	2.472	2.560	215,691	2.4889	-1.59%
2007-12-31	0	3.150	3.110	3.170	3.100	3.230	164,000	514,520	3.1373	2.512	2.480	2.528	2.472	2.576	205,659	2.5018	-0.63%
2007-12-28	0	3.170	3.130	3.180	3.120	3.330	262,000	847,420	3.2344	2.528	2.496	2.536	2.488	2.655	328,553	2.5792	-4.52%
2007-12-27	0	3.320	3.320	3.330	3.240	3.450	366,000	1,230,300	3.3615	2.647	2.647	2.655	2.584	2.751	458,971	2.6806	-2.35%
2007-12-24	0	3.400	3.390	3.430	3.350	3.500	284,000	975,100	3.4335	2.711	2.703	2.735	2.671	2.791	356,142	2.7380	3.03%
2007-12-21	0	3.300	3.290	3.380	3.100	3.620	1,796,000	6,059,060	3.3736	2.632	2.624	2.695	2.472	2.887	2,252,220	2.6903	6.80%
2007-12-20	0	3.090	3.070	3.100	3.090	3.100	114,000	352,460	3.0918	2.464	2.448	2.472	2.464	2.472	142,958	2.4655	1.64%
2007-12-19	0	3.040	3.040	3.140	3.040	3.200	332,000	1,028,420	3.0977	2.424	2.424	2.504	2.424	2.552	416,335	2.4702	2.70%
2007-12-18	0	2.960	2.950	3.060	2.900	3.100	412,000	1,242,280	3.0152	2.360	2.352	2.440	2.313	2.472	516,656	2.4045	-1.33%
2007-12-17	0	3.000	2.900	3.010	2.900	3.050	756,000	2,259,940	2.9893	2.392	2.313	2.400	2.313	2.432	948,039	2.3838	0.00%
2007-12-14	0	3.000	2.980	3.000	2.980	3.100	546,000	1,649,560	3.0212	2.392	2.376	2.392	2.376	2.472	684,695	2.4092	0.67%
2007-12-13	0	2.980	2.920	2.980	2.810	2.990	1,026,000	3,000,300	2.9243	2.376	2.329	2.376	2.241	2.384	1,286,625	2.3319	6.43%
2007-12-12	0	2.800	2.800	2.890	2.780	2.950	1,226,000	3,446,900	2.8115	2.233	2.233	2.305	2.217	2.352	1,537,429	2.2420	-4.76%
2007-12-11	0	2.940	2.910	2.950	2.680	3.000	4,584,000	13,309,780	2.9035	2.344	2.321	2.352	2.137	2.392	5,748,429	2.3154	10.94%
2007-12-10	0	2.650	2.650	2.690	2.640	2.800	3,166,000	8,490,160	2.6817	2.113	2.113	2.145	2.105	2.233	3,970,228	2.1385	-5.36%
2007-12-07	0	2.800	2.800	2.810	2.780	3.000	2,072,000	5,901,700	2.8483	2.233	2.233	2.241	2.217	2.392	2,598,330	2.2713	-3.45%
2007-12-06	0	2.900	2.900	2.960	2.860	3.010	2,646,000	7,726,580	2.9201	2.313	2.313	2.360	2.281	2.400	3,318,138	2.3286	-1.36%
2007-12-05	0	2.940	2.950	2.960	2.850	3.000	850,000	2,478,460	2.9158	2.344	2.352	2.360	2.273	2.392	1,065,917	2.3252	-0.68%
2007-12-04	0	2.960	2.960	2.980	2.900	3.010	648,000	1,915,220	2.9556	2.360	2.360	2.376	2.313	2.400	812,605	2.3569	-1.33%
2007-12-03	0	3.000	2.960	3.000	2.900	3.040	656,000	1,926,180	2.9363	2.392	2.360	2.392	2.313	2.424	822,637	2.3415	4.17%
2007-11-30	0	2.880	2.880	2.910	2.880	3.000	868,000	2,530,420	2.9152	2.297	2.297	2.321	2.297	2.392	1,088,490	2.3247	-4.00%
2007-11-29	0	3.000	2.990	3.000	2.970	3.010	724,000	2,170,560	2.9980	2.392	2.384	2.392	2.368	2.400	907,911	2.3907	0.00%
2007-11-28	0	3.000	2.990	3.000	2.950	3.080	1,704,000	5,108,560	2.9980	2.392	2.384	2.392	2.352	2.456	2,136,851	2.3907	2.74%
2007-11-27	0	2.920	2.920	3.050	2.860	3.110	1,212,000	3,577,040	2.9514	2.329	2.329	2.432	2.281	2.480	1,519,873	2.3535	-3.63%
2007-11-26	0	3.030	3.030	3.100	3.000	3.250	1,010,000	3,088,980	3.0584	2.416	2.416	2.472	2.392	2.592	1,266,560	2.4389	-3.19%
2007-11-23	0	3.130	3.100	3.130	3.000	3.140	842,000	2,623,252	3.1155	2.496	2.472	2.496	2.392	2.504	1,055,885	2.4844	0.97%
2007-11-22	0	3.100	3.100	3.140	3.100	3.250	410,000	1,308,900	3.1924	2.472	2.472	2.504	2.472	2.592	514,148	2.5458	-6.06%
2007-11-21	0	3.300	3.280	3.350	3.270	3.450	262,000	863,700	3.2966	2.632	2.616	2.671	2.608	2.751	328,553	2.6288	-5.44%
2007-11-20	0	3.490	3.460	3.490	3.460	3.600	528,000	1,845,740	3.4957	2.783	2.759	2.783	2.759	2.871	662,123	2.7876	3.87%
2007-11-19	0	3.360	3.360	3.390	3.230	3.430	82,000	274,320	3.3454	2.679	2.679	2.703	2.576	2.735	102,830	2.6677	3.38%
2007-11-16	0	3.250	3.250	3.270	3.230	3.350	180,000	590,540	3.2808	2.592	2.592	2.608	2.576	2.671	225,724	2.6162	-4.13%
2007-11-15	0	3.390	3.390	3.450	3.390	3.410	308,000	1,045,420	3.3942	2.703	2.703	2.751	2.703	2.719	386,238	2.7067	-1.74%
2007-11-14	0	3.450	3.390	3.450	3.380	3.450	196,000	666,220	3.3991	2.751	2.703	2.751	2.695	2.751	245,788	2.7105	4.23%
2007-11-13	0	3.310	3.310	3.380	3.280	3.390	328,000	1,095,820	3.3409	2.640	2.640	2.695	2.616	2.703	411,319	2.6642	1.53%
2007-11-12	0	3.260	3.260	3.340	3.250	3.290	108,000	352,560	3.2644	2.600	2.600	2.663	2.592	2.624	135,434	2.6032	-5.51%
2007-11-09	0	3.450	3.450	3.480	3.210	3.500	76,000	260,100	3.4224	2.751	2.751	2.775	2.560	2.791	95,306	2.7291	1.77%
2007-11-08	0	3.390	3.390	3.440	3.290	3.650	2,330,000	8,022,300	3.4430	2.703	2.703	2.743	2.624	2.911	2,921,867	2.7456	-1.45%
2007-11-07	0	3.440	3.350	3.440	3.240	3.500	820,000	2,819,760	3.4387	2.743	2.671	2.743	2.584	2.791	1,028,297	2.7422	0.88%
2007-11-06	0	3.410	3.390	3.490	3.380	3.600	1,082,000	3,713,400	3.4320	2.719	2.703	2.783	2.695	2.871	1,356,850	2.7368	0.89%
2007-11-05	0	3.380	3.380	3.460	3.340	3.800	542,000	1,932,680	3.5658	2.695	2.695	2.759	2.663	3.030	679,679	2.8435	-5.85%
2007-11-02	0	3.590	3.550	3.780	3.430	3.650	586,000	2,082,880	3.5544	2.863	2.831	3.014	2.735	2.911	734,856	2.8344	-2.45%
2007-11-01	0	3.680	3.650	3.800	3.650	3.800	1,290,000	4,769,520	3.6973	2.935	2.911	3.030	2.911	3.030	1,617,686	2.9484	-3.16%
2007-10-31	0	3.800	3.710	3.800	3.580	3.800	954,000	3,473,060	3.6405	3.030	2.958	3.030	2.855	3.030	1,196,335	2.9031	5.56%
2007-10-30	0	3.600	3.540	3.600	3.500	3.680	1,508,000	5,398,360	3.5798	2.871	2.823	2.871	2.791	2.935	1,891,063	2.8547	3.15%
2007-10-29	0	3.490	3.490	3.530	3.380	3.500	944,000	3,243,580	3.4360	2.783	2.783	2.815	2.695	2.791	1,183,795	2.7400	3.87%
2007-10-26	0	3.360	3.330	3.360	3.300	3.370	960,000	3,219,140	3.3533	2.679	2.655	2.679	2.632	2.687	1,203,859	2.6740	0.30%
2007-10-25	0	3.350	3.300	3.390	3.140	3.450	834,000	2,744,180	3.2904	2.671	2.632	2.703	2.504	2.751	1,045,853	2.6239	1.21%
2007-10-24	0	3.310	3.310	3.350	3.090	3.680	1,760,000	5,949,220	3.3802	2.640	2.640	2.671	2.464	2.935	2,207,076	2.6955	-8.31%
2007-10-23	0	3.610	3.610	3.680	3.580	3.680	186,000	671,520	3.6103	2.879	2.879	2.935	2.855	2.935	233,248	2.8790	0.84%
2007-10-22	0	3.580	3.570	3.730	3.280	3.750	390,000	1,377,520	3.5321	2.855	2.847	2.974	2.616	2.990	489,068	2.8166	1.42%
2007-10-18	0	3.530	3.530	3.570	3.500	3.620	2,294,000	8,118,000	3.5388	2.815	2.815	2.847	2.791	2.887	2,876,723	2.8220	-4.85%
2007-10-17	0	3.710	3.710	3.750	3.670	3.820	1,074,000	3,998,680	3.7232	2.958	2.958	2.990	2.927	3.046	1,346,818	2.9690	-2.37%
2007-10-16	0	3.800	3.800	3.850	3.780	4.100	1,348,000	5,266,040	3.9066	3.030	3.030	3.070	3.014	3.269	1,690,419	3.1152	-8.43%
2007-10-15	0	4.150	4.100	4.150	4.030	4.300	1,104,000	4,581,400	4.1498	3.309	3.269	3.309	3.214	3.429	1,384,438	3.3092	-3.26%
2007-10-12	0	4.290	4.290	4.360	4.160	4.400	996,000	4,278,520	4.2957	3.421	3.421	3.477	3.317	3.509	1,249,004	3.4255	-0.92%
2007-10-11	0	4.330	4.280	4.330	4.280	4.390	276,000	1,192,180	4.3195	3.453	3.413	3.453	3.413	3.501	346,110	3.4445	-1.59%
2007-10-10	0	4.400	4.360	4.400	4.380	4.500	1,500,000	6,600,600	4.4004	3.509	3.477	3.509	3.493	3.588	1,881,030	3.5090	0.00%
2007-10-09	0	4.400	4.390	4.400	4.310	4.450	676,000	2,974,760	4.4005	3.509	3.501	3.509	3.437	3.549	847,718	3.5091	-1.35%
2007-10-08	0	4.460	4.350	4.460	4.200	4.460	2,114,000	9,221,920	4.3623	3.557	3.469	3.557	3.349	3.557	2,650,999	3.4787	7.21%
2007-10-05	0	4.160	4.160	4.170	4.090	4.160	512,000	2,124,140	4.1487	3.317	3.317	3.325	3.262	3.317	642,058	3.3083	1.96%
2007-10-04	0	4.080	4.030	4.100	4.070	4.200	976,000	4,003,700	4.1022	3.254	3.214	3.269	3.246	3.349	1,223,924	3.2712	-0.49%
2007-10-03	0	4.100	4.100	4.160	4.000	4.160	932,000	3,815,300	4.0937	3.269	3.269	3.317	3.190	3.317	1,168,747	3.2644	1.99%
2007-10-02	0	4.020	4.000	4.020	3.970	4.060	488,000	1,961,060	4.0186	3.206	3.190	3.206	3.166	3.238	611,962	3.2045	0.00%
2007-09-28	0	4.020	3.980	4.020	3.930	4.130	706,000	2,849,860	4.0366	3.206	3.174	3.206	3.134	3.293	885,338	3.2190	-4.29%
2007-09-27	0	4.200	4.140	4.200	4.150	4.200	994,000	4,165,140	4.1903	3.349	3.301	3.349	3.309	3.349	1,246,496	3.3415	1.69%
2007-09-25	0	4.130	4.130	4.200	4.100	4.250	676,000	2,828,400	4.1840	3.293	3.293	3.349	3.269	3.389	847,718	3.3365	-4.18%
2007-09-24	0	4.310	4.290	4.320	4.200	4.350	988,000	4,254,340	4.3060	3.437	3.421	3.445	3.349	3.469	1,238,972	3.4338	4.36%
2007-09-21	0	4.130	4.130	4.160	4.090	4.190	472,000	1,957,440	4.1471	3.293	3.293	3.317	3.262	3.341	591,898	3.3071	-0.72%
2007-09-20	0	4.160	4.160	4.200	4.120	4.160	604,000	2,506,220	4.1494	3.317	3.317	3.349	3.285	3.317	757,428	3.3089	0.00%
2007-09-19	0	4.160	4.150	4.200	4.110	4.250	874,000	3,655,260	4.1822	3.317	3.309	3.349	3.277	3.389	1,096,014	3.3350	0.24%
2007-09-18	0	4.150	4.150	4.160	4.150	4.250	364,000	1,525,260	4.1903	3.309	3.309	3.317	3.309	3.389	456,463	3.3415	-1.19%
2007-09-17	0	4.200	4.200	4.250	4.160	4.310	1,356,000	5,756,980	4.2456	3.349	3.349	3.389	3.317	3.437	1,700,452	3.3856	-2.33%
2007-09-14	0	4.300	4.300	4.320	4.290	4.400	666,000	2,886,880	4.3347	3.429	3.429	3.445	3.421	3.509	835,178	3.4566	0.47%
2007-09-13	0	4.280	4.220	4.280	4.150	4.450	676,000	2,856,180	4.2251	3.413	3.365	3.413	3.309	3.549	847,718	3.3693	-0.47%
2007-09-12	0	4.300	4.150	4.300	4.080	4.320	3,050,000	12,742,320	4.1778	3.429	3.309	3.429	3.254	3.445	3,824,762	3.3315	0.00%
2007-09-11	0	4.300	4.300	4.340	4.160	4.380	2,210,000	9,482,140	4.2906	3.429	3.429	3.461	3.317	3.493	2,771,385	3.4214	3.61%
2007-09-10	0	4.150	4.150	4.190	3.910	4.200	1,096,000	4,474,440	4.0825	3.309	3.309	3.341	3.118	3.349	1,374,406	3.2555	3.75%
2007-09-07	0	4.000	4.000	4.030	3.910	4.100	1,866,000	7,477,270	4.0071	3.190	3.190	3.214	3.118	3.269	2,340,002	3.1954	2.30%
2007-09-06	0	3.910	3.910	3.970	3.620	4.050	3,036,000	12,110,060	3.9888	3.118	3.118	3.166	2.887	3.230	3,807,206	3.1808	2.36%
2007-09-05	0	3.820	3.820	3.860	3.810	4.100	1,829,100	7,256,610	3.9673	3.046	3.046	3.078	3.038	3.269	2,293,729	3.1637	-2.05%
2007-09-04	0	3.900	3.910	4.020	3.850	4.110	2,520,000	10,131,520	4.0204	3.110	3.118	3.206	3.070	3.277	3,160,131	3.2060	2.63%
2007-09-03	0	3.800	3.800	3.880	3.800	4.160	3,788,600	15,284,510	4.0343	3.030	3.030	3.094	3.030	3.317	4,750,981	3.2171	0.00%
2007-08-31	0	3.800	3.800	3.810	3.800	3.990	938,000	3,679,660	3.9229	3.030	3.030	3.038	3.030	3.182	1,176,271	3.1282	-4.76%
2007-08-30	0	3.990	3.800	3.990	3.780	4.100	1,238,000	4,882,560	3.9439	3.182	3.030	3.182	3.014	3.269	1,552,477	3.1450	5.56%
2007-08-29	0	3.780	3.680	3.690	3.550	3.930	1,156,000	4,366,000	3.7768	3.014	2.935	2.943	2.831	3.134	1,449,647	3.0118	-3.82%
2007-08-28	0	3.930	3.930	3.940	3.800	4.220	1,934,000	7,811,160	4.0389	3.134	3.134	3.142	3.030	3.365	2,425,275	3.2207	-5.76%
2007-08-27	0	4.170	4.170	4.200	4.050	4.300	2,322,000	9,775,360	4.2099	3.325	3.325	3.349	3.230	3.429	2,911,835	3.3571	6.92%
2007-08-24	0	3.900	3.900	3.960	3.690	3.920	3,108,000	11,782,054	3.7909	3.110	3.110	3.158	2.943	3.126	3,897,495	3.0230	5.69%
2007-08-23	0	3.690	3.700	3.790	3.470	3.860	2,062,000	7,571,820	3.6721	2.943	2.951	3.022	2.767	3.078	2,585,790	2.9282	9.82%
2007-08-22	0	3.360	3.360	3.410	3.310	3.500	2,058,000	7,052,360	3.4268	2.679	2.679	2.719	2.640	2.791	2,580,774	2.7327	0.60%
2007-08-21	0	3.340	3.340	3.450	3.270	3.550	1,838,000	6,276,880	3.4151	2.663	2.663	2.751	2.608	2.831	2,304,889	2.7233	4.05%
2007-08-20	0	3.210	3.210	3.220	3.100	3.280	5,160,000	16,577,420	3.2127	2.560	2.560	2.568	2.472	2.616	6,470,745	2.5619	3.55%
2007-08-17	0	3.100	3.100	3.270	3.020	3.400	2,296,000	7,178,860	3.1267	2.472	2.472	2.608	2.408	2.711	2,879,231	2.4933	-3.43%
2007-08-16	0	3.210	3.210	3.400	3.020	3.380	946,000	3,071,680	3.2470	2.560	2.560	2.711	2.408	2.695	1,186,303	2.5893	0.31%
2007-08-15	0	3.200	3.200	3.290	3.110	3.300	1,712,000	5,475,720	3.1984	2.552	2.552	2.624	2.480	2.632	2,146,883	2.5505	-3.03%
2007-08-14	0	3.300	3.300	3.340	3.180	3.370	1,832,000	6,104,620	3.3322	2.632	2.632	2.663	2.536	2.687	2,297,365	2.6572	-0.30%
2007-08-13	0	3.310	3.280	3.310	3.160	3.480	2,682,000	8,967,300	3.3435	2.640	2.616	2.640	2.520	2.775	3,363,282	2.6662	-1.49%
2007-08-10	0	3.360	3.340	3.360	3.250	3.560	4,288,000	14,843,880	3.4617	2.679	2.663	2.679	2.592	2.839	5,377,239	2.7605	-6.93%
2007-08-09	0	3.610	3.620	3.690	3.610	3.900	2,484,000	9,272,960	3.7331	2.879	2.887	2.943	2.879	3.110	3,114,986	2.9769	-2.70%
2007-08-08	0	3.710	3.710	3.800	3.710	3.930	3,660,000	13,900,840	3.7980	2.958	2.958	3.030	2.958	3.134	4,589,714	3.0287	0.27%
2007-08-07	0	3.700	3.700	3.750	3.700	3.900	1,328,000	5,052,120	3.8043	2.951	2.951	2.990	2.951	3.110	1,665,339	3.0337	-4.39%
2007-08-06	0	3.870	3.870	3.890	3.750	3.950	3,892,000	15,557,140	3.9972	3.086	3.086	3.102	2.990	3.150	4,880,647	3.1875	-0.77%
2007-08-03	0	3.900	3.850	3.900	3.700	4.190	3,364,000	13,639,660	4.0546	3.110	3.070	3.110	2.951	3.341	4,218,524	3.2333	-5.11%
2007-08-02	0	4.110	4.100	4.110	4.050	4.310	2,518,000	10,641,340	4.2261	3.277	3.269	3.277	3.230	3.437	3,157,623	3.3700	-4.42%
2007-08-01	0	4.300	4.310	4.370	4.050	4.550	3,790,000	16,544,340	4.3653	3.429	3.437	3.485	3.230	3.628	4,752,737	3.4810	1.18%
2007-07-31	0	4.250	4.200	4.210	4.200	4.580	2,272,000	10,098,240	4.4446	3.389	3.349	3.357	3.349	3.652	2,849,134	3.5443	-2.30%
2007-07-30	0	4.350	4.370	4.400	4.350	4.700	1,592,000	6,999,340	4.3966	3.469	3.485	3.509	3.469	3.748	1,996,400	3.5060	-3.33%
2007-07-27	0	4.500	4.490	4.500	4.360	4.710	1,684,000	7,676,580	4.5585	3.588	3.580	3.588	3.477	3.756	2,111,770	3.6351	-4.46%
2007-07-26	0	4.710	4.680	4.710	4.650	4.750	1,506,000	7,096,760	4.7123	3.756	3.732	3.756	3.708	3.788	1,888,555	3.7578	-0.21%
2007-07-25	0	4.720	4.720	4.750	4.700	4.780	1,538,000	7,301,780	4.7476	3.764	3.764	3.788	3.748	3.812	1,928,683	3.7859	-0.42%
2007-07-24	0	4.740	4.740	4.820	4.720	5.020	3,178,000	15,371,860	4.8370	3.780	3.780	3.844	3.764	4.003	3,985,276	3.8572	-4.63%
2007-07-23	0	4.970	4.920	4.970	4.760	5.000	960,000	4,676,480	4.8713	3.963	3.923	3.963	3.796	3.987	1,203,859	3.8846	0.61%
2007-07-20	0	4.940	4.910	4.940	4.850	5.010	2,224,000	11,030,720	4.9599	3.939	3.915	3.939	3.868	3.995	2,788,941	3.9552	2.28%
2007-07-19	0	4.830	4.830	4.870	4.500	4.880	728,000	3,525,620	4.8429	3.852	3.852	3.884	3.588	3.891	912,927	3.8619	-1.02%
2007-07-18	0	4.880	4.870	4.880	4.880	5.090	848,000	4,204,740	4.9584	3.891	3.884	3.891	3.891	4.059	1,063,409	3.9540	-3.94%
2007-07-17	0	5.080	5.050	5.080	5.000	5.110	1,010,000	5,131,080	5.0803	4.051	4.027	4.051	3.987	4.075	1,266,560	4.0512	2.63%
2007-07-16	0	4.950	5.050	5.070	4.850	5.160	1,502,000	7,507,100	4.9981	3.947	4.027	4.043	3.868	4.115	1,883,538	3.9856	-4.62%
2007-07-13	0	5.190	5.190	5.200	5.100	5.600	72,734,000	379,751,360	5.2211	4.139	4.139	4.147	4.067	4.466	91,209,912	4.1635	-9.74%
2007-07-12	1	5.750	5.540	5.750	5.500	5.840	3,292,000	18,719,280	5.6863	4.585	4.418	4.585	4.386	4.657	4,128,235	4.5345	2.68%
2007-07-11	0	5.600	5.550	5.650	5.390	5.800	1,834,000	10,314,340	5.6240	4.466	4.426	4.506	4.298	4.625	2,299,873	4.4847	0.00%
2007-07-10	0	5.600	5.600	5.630	5.490	5.840	3,856,000	21,681,820	5.6229	4.466	4.466	4.490	4.378	4.657	4,835,502	4.4839	2.00%
2007-07-09	0	5.490	5.490	5.650	5.140	5.800	4,036,000	20,914,294	5.1819	4.378	4.378	4.506	4.099	4.625	5,061,226	4.1323	6.81%
2007-07-06	0	5.140	5.110	5.150	4.600	5.150	1,528,000	7,506,700	4.9128	4.099	4.075	4.107	3.668	4.107	1,916,143	3.9176	12.97%
2007-07-05	0	4.550	4.550	4.600	4.500	4.600	258,000	1,175,560	4.5564	3.628	3.628	3.668	3.588	3.668	323,537	3.6335	0.66%
2007-07-04	0	4.520	4.520	4.550	4.380	4.550	558,000	2,488,700	4.4600	3.604	3.604	3.628	3.493	3.628	699,743	3.5566	3.43%
2007-07-03	0	4.370	4.370	4.430	4.360	4.410	694,000	3,046,260	4.3894	3.485	3.485	3.533	3.477	3.517	870,290	3.5003	-0.23%
2007-06-29	0	4.380	4.400	4.410	4.320	4.410	254,000	1,107,800	4.3614	3.493	3.509	3.517	3.445	3.517	318,521	3.4779	1.15%
2007-06-28	0	4.330	4.260	4.300	4.230	4.330	176,000	751,800	4.2716	3.453	3.397	3.429	3.373	3.453	220,708	3.4063	3.59%
2007-06-27	0	4.180	4.100	4.180	4.020	4.220	236,000	987,720	4.1853	3.333	3.269	3.333	3.206	3.365	295,949	3.3375	-0.95%
2007-06-26	0	4.220	4.220	4.270	4.200	4.420	200,000	846,920	4.2346	3.365	3.365	3.405	3.349	3.525	250,804	3.3768	-4.31%
2007-06-25	0	4.410	4.280	4.410	4.270	4.440	36,000	158,560	4.4044	3.517	3.413	3.517	3.405	3.541	45,145	3.5123	-0.68%
2007-06-22	0	4.440	4.350	4.440	4.300	4.440	350,000	1,524,040	4.3544	3.541	3.469	3.541	3.429	3.541	438,907	3.4724	1.37%
2007-06-21	0	4.380	4.250	4.380	4.210	4.390	786,000	3,360,840	4.2759	3.493	3.389	3.493	3.357	3.501	985,660	3.4097	1.86%
2007-06-20	0	4.300	4.290	4.300	4.260	4.380	1,086,000	4,666,380	4.2969	3.429	3.421	3.429	3.397	3.493	1,361,866	3.4265	0.00%
2007-06-18	0	4.300	4.300	4.350	4.300	4.490	744,000	3,242,140	4.3577	3.429	3.429	3.469	3.429	3.580	932,991	3.4750	-2.27%
2007-06-15	0	4.400	4.350	4.400	4.300	4.400	292,000	1,265,880	4.3352	3.509	3.469	3.509	3.429	3.509	366,174	3.4570	0.46%
2007-06-14	0	4.380	4.330	4.390	4.360	4.500	432,000	1,908,680	4.4182	3.493	3.453	3.501	3.477	3.588	541,737	3.5233	-2.45%
2007-06-13	0	4.490	4.400	4.500	4.360	4.500	194,000	863,820	4.4527	3.580	3.509	3.588	3.477	3.588	243,280	3.5507	0.00%
2007-06-12	0	4.490	4.420	4.500	4.400	4.500	450,000	2,019,680	4.4882	3.580	3.525	3.588	3.509	3.588	564,309	3.5790	1.58%
2007-06-11	0	4.420	4.420	4.480	4.320	4.490	436,000	1,928,160	4.4224	3.525	3.525	3.573	3.445	3.580	546,753	3.5266	2.31%
2007-06-08	0	4.320	4.320	4.340	4.200	4.340	1,042,000	4,503,693	4.3222	3.445	3.445	3.461	3.349	3.461	1,306,689	3.4466	0.00%
2007-06-07	0	4.320	4.320	4.420	4.300	4.350	70,000	303,580	4.3369	3.445	3.445	3.525	3.429	3.469	87,781	3.4584	-2.48%
2007-06-06	0	4.430	4.390	4.450	4.350	4.500	480,000	2,132,500	4.4427	3.533	3.501	3.549	3.469	3.588	601,930	3.5428	-1.56%
2007-06-05	0	4.500	4.470	4.500	4.480	4.800	764,000	3,523,100	4.6114	3.588	3.565	3.588	3.573	3.828	958,071	3.6773	-1.10%
2007-06-04	0	4.550	4.500	4.550	4.500	4.600	1,508,000	6,775,614	4.4931	3.628	3.588	3.628	3.588	3.668	1,891,063	3.5830	0.00%
2007-06-01	0	4.550	4.550	4.560	4.420	4.550	834,000	3,741,600	4.4863	3.628	3.628	3.636	3.525	3.628	1,045,853	3.5776	2.25%
2007-05-31	0	4.450	4.450	4.500	4.390	4.750	1,536,000	7,155,860	4.6588	3.549	3.549	3.588	3.501	3.788	1,926,175	3.7151	-7.29%
2007-05-30	0	4.800	4.700	4.800	4.400	4.800	3,726,000	17,538,100	4.7070	3.828	3.748	3.828	3.509	3.828	4,672,480	3.7535	9.09%
2007-05-29	0	4.400	4.380	4.540	4.110	4.550	1,046,000	4,575,900	4.3747	3.509	3.493	3.620	3.277	3.628	1,311,705	3.4885	6.02%
2007-05-28	0	4.150	4.140	4.200	4.140	4.400	1,764,000	7,615,180	4.3170	3.309	3.301	3.349	3.301	3.509	2,212,092	3.4425	-1.89%
2007-05-25	0	4.230	4.150	4.240	4.010	4.230	1,186,000	4,909,020	4.1391	3.373	3.309	3.381	3.198	3.373	1,487,268	3.3007	3.42%
2007-05-23	0	4.090	4.070	4.130	3.950	4.250	1,540,000	6,382,480	4.1445	3.262	3.246	3.293	3.150	3.389	1,931,191	3.3049	4.87%
2007-05-22	0	3.900	3.900	3.990	3.820	4.000	1,752,000	6,902,560	3.9398	3.110	3.110	3.182	3.046	3.190	2,197,044	3.1417	2.63%
2007-05-21	0	3.800	3.800	3.900	3.800	4.020	2,616,000	10,238,180	3.9137	3.030	3.030	3.110	3.030	3.206	3,280,517	3.1209	0.00%
2007-05-18	0	3.800	3.800	4.000	3.720	4.050	1,954,000	7,761,260	3.9720	3.030	3.030	3.190	2.966	3.230	2,450,356	3.1674	-0.52%
2007-05-17	0	3.820	3.810	4.050	3.810	4.180	697,000	2,836,010	4.0689	3.046	3.038	3.230	3.038	3.333	874,052	3.2447	-6.37%
2007-05-16	0	4.080	3.940	4.080	3.850	4.080	1,402,000	5,555,240	3.9624	3.254	3.142	3.254	3.070	3.254	1,758,136	3.1597	5.43%
2007-05-15	0	3.870	3.880	3.890	3.820	3.900	1,074,000	4,162,640	3.8758	3.086	3.094	3.102	3.046	3.110	1,346,818	3.0907	4.03%
2007-05-14	0	3.720	3.690	3.730	3.690	3.720	1,480,000	5,477,420	3.7010	2.966	2.943	2.974	2.943	2.966	1,855,950	2.9513	2.20%
2007-05-11	0	3.640	3.630	3.650	3.580	3.640	926,000	3,335,860	3.6024	2.903	2.895	2.911	2.855	2.903	1,161,223	2.8727	0.83%
2007-05-10	0	3.610	3.560	3.610	3.590	3.610	324,000	1,167,000	3.6019	2.879	2.839	2.879	2.863	2.879	406,303	2.8722	-0.82%
2007-05-09	0	3.640	3.620	3.640	3.600	3.660	258,000	934,220	3.6210	2.903	2.887	2.903	2.871	2.919	323,537	2.8875	1.11%
2007-05-08	0	3.600	3.600	3.660	3.550	3.710	122,000	442,000	3.6230	2.871	2.871	2.919	2.831	2.958	152,990	2.8891	0.00%
2007-05-07	0	3.600	3.550	3.690	3.550	3.720	150,000	548,220	3.6548	2.871	2.831	2.943	2.831	2.966	188,103	2.9145	-2.70%
2007-05-04	0	3.700	3.590	3.710	3.530	3.710	242,000	881,120	3.6410	2.951	2.863	2.958	2.815	2.958	303,473	2.9035	-0.27%
2007-05-03	0	3.710	3.660	3.710	3.600	3.790	180,000	673,480	3.7416	2.958	2.919	2.958	2.871	3.022	225,724	2.9836	1.37%
2007-05-02	0	3.660	3.650	3.710	3.660	3.850	344,000	1,284,680	3.7345	2.919	2.911	2.958	2.919	3.070	431,383	2.9780	-0.54%
2007-04-30	0	3.680	3.680	3.700	3.650	3.720	456,000	1,677,300	3.6783	2.935	2.935	2.951	2.911	2.966	571,833	2.9332	0.00%
2007-04-27	0	3.680	3.600	3.700	3.540	3.680	434,000	1,566,020	3.6083	2.935	2.871	2.951	2.823	2.935	544,245	2.8774	4.55%
2007-04-26	0	3.520	3.520	3.630	3.510	3.650	394,000	1,427,320	3.6226	2.807	2.807	2.895	2.799	2.911	494,084	2.8888	-1.40%
2007-04-25	0	3.570	3.570	3.590	3.530	3.580	664,000	2,369,420	3.5684	2.847	2.847	2.863	2.815	2.855	832,669	2.8456	-1.11%
2007-04-24	0	3.610	3.610	3.620	3.560	3.620	782,000	2,808,440	3.5914	2.879	2.879	2.887	2.839	2.887	980,644	2.8639	1.40%
2007-04-23	0	3.560	3.510	3.560	3.510	3.600	704,000	2,506,260	3.5600	2.839	2.799	2.839	2.799	2.871	882,830	2.8389	1.71%
2007-04-20	0	3.500	3.500	3.520	3.410	3.500	1,110,000	3,857,340	3.4751	2.791	2.791	2.807	2.719	2.791	1,391,963	2.7712	5.90%
2007-04-19	0	3.380	3.360	3.390	3.350	3.380	246,000	825,380	3.3552	2.636	2.620	2.643	2.612	2.636	315,489	2.6162	-0.59%
2007-04-18	0	3.400	3.400	3.460	3.350	3.400	1,388,000	4,682,580	3.3736	2.651	2.651	2.698	2.612	2.651	1,780,079	2.6305	1.49%
2007-04-17	0	3.350	3.300	3.370	3.300	3.350	1,108,000	3,690,920	3.3312	2.612	2.573	2.628	2.573	2.612	1,420,985	2.5974	-1.18%
2007-04-16	0	3.390	3.380	3.390	3.250	3.400	742,000	2,470,140	3.3290	2.643	2.636	2.643	2.534	2.651	951,598	2.5958	4.31%
2007-04-13	0	3.250	3.230	3.250	3.230	3.310	948,000	3,091,000	3.2605	2.534	2.519	2.534	2.519	2.581	1,215,789	2.5424	-1.52%
2007-04-12	0	3.300	3.300	3.330	3.300	3.480	1,056,000	3,569,420	3.3801	2.573	2.573	2.597	2.573	2.713	1,354,296	2.6356	-3.23%
2007-04-11	0	3.410	3.340	3.420	3.330	3.430	590,000	2,009,220	3.4055	2.659	2.604	2.667	2.597	2.675	756,662	2.6554	-0.58%
2007-04-10	0	3.430	3.360	3.450	3.300	3.440	810,000	2,732,640	3.3736	2.675	2.620	2.690	2.573	2.682	1,038,807	2.6306	0.88%
2007-04-04	0	3.400	3.330	3.400	3.300	3.400	288,000	957,860	3.3259	2.651	2.597	2.651	2.573	2.651	369,354	2.5933	3.66%
2007-04-03	0	3.280	3.280	3.300	3.230	3.430	1,128,000	3,717,320	3.2955	2.558	2.558	2.573	2.519	2.675	1,446,635	2.5696	-4.37%
2007-04-02	0	3.430	3.430	3.440	3.420	3.470	664,000	2,287,440	3.4449	2.675	2.675	2.682	2.667	2.706	851,565	2.6862	-0.87%
2007-03-30	0	3.460	3.410	3.460	3.300	3.490	836,000	2,851,800	3.4112	2.698	2.659	2.698	2.573	2.721	1,072,151	2.6599	-1.14%
2007-03-29	0	3.500	3.490	3.520	3.460	3.650	1,516,000	5,377,880	3.5474	2.729	2.721	2.745	2.698	2.846	1,944,236	2.7661	-2.51%
2007-03-28	0	3.590	3.520	3.600	3.500	3.600	510,000	1,804,900	3.5390	2.799	2.745	2.807	2.729	2.807	654,064	2.7595	-0.28%
2007-03-27	0	3.600	3.550	3.600	3.480	3.640	348,000	1,233,880	3.5456	2.807	2.768	2.807	2.713	2.838	446,302	2.7647	4.05%
2007-03-26	0	3.460	3.460	3.540	3.350	3.500	258,000	896,340	3.4742	2.698	2.698	2.760	2.612	2.729	330,879	2.7090	1.76%
2007-03-23	0	3.400	3.400	3.450	3.250	3.500	408,000	1,391,100	3.4096	2.651	2.651	2.690	2.534	2.729	523,251	2.6586	-2.58%
2007-03-22	0	3.490	3.490	3.510	3.420	3.500	202,000	701,980	3.4751	2.721	2.721	2.737	2.667	2.729	259,060	2.7097	-4.12%
2007-03-21	0	3.640	3.640	3.800	3.280	3.640	300,000	1,032,340	3.4411	2.838	2.838	2.963	2.558	2.838	384,743	2.6832	9.31%
2007-03-20	0	3.330	3.330	3.360	3.250	3.360	434,000	1,432,180	3.3000	2.597	2.597	2.620	2.534	2.620	556,595	2.5731	0.91%
2007-03-19	0	3.300	3.250	3.300	3.200	3.320	276,000	904,840	3.2784	2.573	2.534	2.573	2.495	2.589	353,964	2.5563	0.00%
2007-03-16	0	3.300	3.230	3.300	3.220	3.300	180,000	585,920	3.2551	2.573	2.519	2.573	2.511	2.573	230,846	2.5381	1.85%
2007-03-15	0	3.240	3.240	3.300	3.220	3.400	244,000	791,680	3.2446	2.526	2.526	2.573	2.511	2.651	312,925	2.5299	-1.82%
2007-03-14	0	3.300	3.300	3.320	3.200	3.380	378,000	1,244,660	3.2928	2.573	2.573	2.589	2.495	2.636	484,777	2.5675	0.00%
2007-03-13	0	3.300	3.300	3.320	3.220	3.310	400,000	1,307,400	3.2685	2.573	2.573	2.589	2.511	2.581	512,991	2.5486	-1.49%
2007-03-12	0	3.350	3.310	3.350	3.280	3.380	466,000	1,558,160	3.3437	2.612	2.581	2.612	2.558	2.636	597,635	2.6072	3.08%
2007-03-09	0	3.250	3.240	3.280	3.230	3.260	80,000	259,600	3.2450	2.534	2.526	2.558	2.519	2.542	102,598	2.5303	1.88%
2007-03-08	0	3.190	3.190	3.250	3.140	3.250	434,000	1,379,980	3.1797	2.487	2.487	2.534	2.448	2.534	556,595	2.4793	1.27%
2007-03-07	0	3.150	3.080	3.150	3.030	3.290	678,000	2,152,980	3.1755	2.456	2.402	2.456	2.363	2.565	869,520	2.4761	-0.32%
2007-03-06	0	3.160	3.150	3.250	3.080	3.210	357,000	1,124,500	3.1499	2.464	2.456	2.534	2.402	2.503	457,845	2.4561	0.64%
2007-03-05	0	3.140	2.980	3.180	2.950	3.330	758,000	2,368,940	3.1253	2.448	2.324	2.480	2.300	2.597	972,118	2.4369	-5.14%
2007-03-02	0	3.310	3.100	3.310	3.100	3.380	888,000	2,912,160	3.2795	2.581	2.417	2.581	2.417	2.636	1,138,840	2.5571	1.22%
2007-03-01	0	3.270	3.210	3.270	3.250	3.450	697,000	2,327,680	3.3396	2.550	2.503	2.550	2.534	2.690	893,887	2.6040	-6.03%
2007-02-28	0	3.480	3.430	3.480	3.300	3.550	1,186,000	4,042,880	3.4088	2.713	2.675	2.713	2.573	2.768	1,521,018	2.6580	-1.97%
2007-02-27	0	3.550	3.520	3.550	3.500	3.780	266,000	960,920	3.6125	2.768	2.745	2.768	2.729	2.947	341,139	2.8168	-4.83%
2007-02-26	0	3.730	3.730	3.780	3.580	3.750	388,000	1,432,560	3.6922	2.908	2.908	2.947	2.791	2.924	497,601	2.8789	4.78%
2007-02-23	0	3.560	3.550	3.560	3.550	3.590	48,000	171,940	3.5821	2.776	2.768	2.776	2.768	2.799	61,559	2.7931	0.28%
2007-02-22	0	3.550	3.500	3.550	3.500	3.600	172,000	604,020	3.5117	2.768	2.729	2.768	2.729	2.807	220,586	2.7382	0.57%
2007-02-21	0	3.530	3.530	3.580	3.380	3.610	440,000	1,562,400	3.5509	2.752	2.752	2.791	2.636	2.815	564,290	2.7688	4.44%
2007-02-16	0	3.380	3.350	3.400	3.250	3.380	10,018,000	32,573,520	3.2515	2.636	2.612	2.651	2.534	2.636	12,847,861	2.5353	-2.03%
2007-02-15	0	3.450	3.410	3.450	3.450	3.490	94,000	324,660	3.4538	2.690	2.659	2.690	2.690	2.721	120,553	2.6931	1.17%
2007-02-14	0	3.410	3.410	3.470	3.400	3.510	268,000	935,520	3.4907	2.659	2.659	2.706	2.651	2.737	343,704	2.7219	-2.57%
2007-02-13	0	3.500	3.450	3.510	3.450	3.560	1,040,000	3,630,240	3.4906	2.729	2.690	2.737	2.690	2.776	1,333,777	2.7218	-1.41%
2007-02-12	0	3.550	3.530	3.560	3.500	3.550	724,000	2,566,060	3.5443	2.768	2.752	2.776	2.729	2.768	928,514	2.7636	1.43%
2007-02-09	0	3.500	3.480	3.500	3.450	3.500	1,092,000	3,798,320	3.4783	2.729	2.713	2.729	2.690	2.729	1,400,466	2.7122	0.00%
2007-02-08	0	3.500	3.480	3.510	3.450	3.550	886,000	3,091,520	3.4893	2.729	2.713	2.737	2.690	2.768	1,136,275	2.7207	-0.85%
2007-02-07	0	3.530	3.520	3.530	3.500	3.550	814,000	2,877,200	3.5346	2.752	2.745	2.752	2.729	2.768	1,043,937	2.7561	0.57%
2007-02-06	0	3.510	3.480	3.510	3.400	3.510	402,000	1,393,020	3.4652	2.737	2.713	2.737	2.651	2.737	515,556	2.7020	2.93%
2007-02-05	0	3.410	3.400	3.420	3.350	3.410	218,000	741,320	3.4006	2.659	2.651	2.667	2.612	2.659	279,580	2.6515	0.29%
2007-02-02	0	3.400	3.400	3.410	3.330	3.420	2,294,000	7,773,220	3.3885	2.651	2.651	2.659	2.597	2.667	2,942,004	2.6422	2.10%
2007-02-01	0	3.330	3.320	3.350	3.280	3.440	732,000	2,442,440	3.3367	2.597	2.589	2.612	2.558	2.682	938,774	2.6017	1.22%
2007-01-31	0	3.290	3.290	3.330	3.270	3.370	526,000	1,735,920	3.3002	2.565	2.565	2.597	2.550	2.628	674,583	2.5733	-0.60%
2007-01-30	0	3.310	3.310	3.340	3.310	3.370	674,000	2,257,620	3.3496	2.581	2.581	2.604	2.581	2.628	864,390	2.6118	0.30%
2007-01-29	0	3.300	3.300	3.320	3.200	3.330	692,000	2,281,500	3.2970	2.573	2.573	2.589	2.495	2.597	887,475	2.5708	2.48%
2007-01-26	0	3.220	3.180	3.230	3.150	3.220	1,028,000	3,262,580	3.1737	2.511	2.480	2.519	2.456	2.511	1,318,387	2.4747	1.58%
2007-01-25	0	3.170	3.170	3.190	3.110	3.250	2,868,000	9,155,280	3.1922	2.472	2.472	2.487	2.425	2.534	3,678,146	2.4891	0.00%
2007-01-24	0	3.170	3.100	3.200	3.150	3.220	1,744,000	5,547,040	3.1806	2.472	2.417	2.495	2.456	2.511	2,236,641	2.4801	0.32%
2007-01-23	0	3.160	3.100	3.160	3.150	3.220	2,136,000	6,757,700	3.1637	2.464	2.417	2.464	2.456	2.511	2,739,372	2.4669	-0.63%
2007-01-22	0	3.180	3.150	3.210	3.120	3.250	1,396,000	4,456,920	3.1926	2.480	2.456	2.503	2.433	2.534	1,790,339	2.4894	0.00%
2007-01-19	0	3.180	3.180	3.190	3.150	3.200	2,016,000	6,413,380	3.1812	2.480	2.480	2.487	2.456	2.495	2,585,475	2.4805	-0.31%
2007-01-18	0	3.190	3.170	3.190	2.960	3.190	3,198,000	9,849,420	3.0799	2.487	2.472	2.487	2.308	2.487	4,101,363	2.4015	8.50%
2007-01-17	0	2.940	2.930	2.940	2.790	2.950	2,352,000	6,804,480	2.8931	2.292	2.285	2.292	2.175	2.300	3,016,387	2.2558	6.91%
2007-01-16	0	2.750	2.710	2.750	2.670	2.800	630,000	1,710,960	2.7158	2.144	2.113	2.144	2.082	2.183	807,961	2.1176	1.85%
2007-01-15	0	2.700	2.640	2.720	2.620	2.760	1,668,000	4,477,620	2.6844	2.105	2.059	2.121	2.043	2.152	2,139,173	2.0932	-2.17%
2007-01-12	0	2.760	2.730	2.760	2.610	2.770	1,546,000	4,226,980	2.7341	2.152	2.129	2.152	2.035	2.160	1,982,710	2.1319	3.76%
2007-01-11	0	2.660	2.590	2.690	2.590	2.780	2,776,000	7,443,720	2.6815	2.074	2.020	2.098	2.020	2.168	3,560,158	2.0908	-3.27%
2007-01-10	0	2.750	2.740	2.780	2.740	2.930	936,000	2,650,540	2.8318	2.144	2.136	2.168	2.136	2.285	1,200,399	2.2080	-4.18%
2007-01-09	0	2.870	2.870	2.900	2.860	2.950	610,000	1,752,940	2.8737	2.238	2.238	2.261	2.230	2.300	782,311	2.2407	-2.71%
2007-01-08	0	2.950	2.950	3.020	2.950	3.040	1,180,000	3,518,680	2.9819	2.300	2.300	2.355	2.300	2.370	1,513,324	2.3251	-0.67%
2007-01-05	0	2.970	2.900	2.970	2.950	2.980	240,000	710,540	2.9606	2.316	2.261	2.316	2.300	2.324	307,795	2.3085	4.58%
2007-01-04	0	2.840	2.840	2.920	2.840	2.930	1,548,000	4,496,400	2.9047	2.214	2.214	2.277	2.214	2.285	1,985,275	2.2649	-0.70%
2007-01-03	0	2.860	2.850	2.900	2.850	2.930	2,167,350	6,254,307	2.8857	2.230	2.222	2.261	2.222	2.285	2,779,578	2.2501	-3.38%
2007-01-02	0	2.960	2.950	3.000	2.940	3.000	256,000	757,120	2.9575	2.308	2.300	2.339	2.292	2.339	328,314	2.3061	-1.33%
2006-12-29	0	3.000	2.980	3.000	2.970	3.010	1,608,000	4,818,680	2.9967	2.339	2.324	2.339	2.316	2.347	2,062,224	2.3366	0.00%
2006-12-28	0	3.000	2.960	3.000	2.950	3.000	94,000	279,560	2.9740	2.339	2.308	2.339	2.300	2.339	120,553	2.3190	0.00%
2006-12-27	0	3.000	2.950	3.000	2.920	3.000	1,450,000	4,328,560	2.9852	2.339	2.300	2.339	2.277	2.339	1,859,593	2.3277	0.33%
2006-12-22	0	2.990	2.970	3.000	2.940	3.000	422,000	1,261,080	2.9883	2.331	2.316	2.339	2.292	2.339	541,206	2.3301	1.36%
2006-12-21	0	2.950	2.920	2.950	2.850	2.960	1,452,000	4,230,200	2.9134	2.300	2.277	2.300	2.222	2.308	1,862,158	2.2717	3.51%
2006-12-20	0	2.850	2.850	2.880	2.850	2.970	992,000	2,893,220	2.9166	2.222	2.222	2.246	2.222	2.316	1,272,218	2.2742	-3.39%
2006-12-19	0	2.950	2.940	2.950	2.940	2.980	1,362,000	4,026,640	2.9564	2.300	2.292	2.300	2.292	2.324	1,746,735	2.3052	0.34%
2006-12-18	0	2.940	2.930	2.950	2.940	2.970	914,000	2,701,720	2.9559	2.292	2.285	2.300	2.292	2.316	1,172,185	2.3049	-1.01%
2006-12-15	0	2.970	2.960	2.990	2.950	3.020	1,326,000	3,966,480	2.9913	2.316	2.308	2.331	2.300	2.355	1,700,565	2.3324	-0.67%
2006-12-14	0	2.990	2.990	3.000	2.980	3.100	1,169,550	3,513,353	3.0040	2.331	2.331	2.339	2.324	2.417	1,499,922	2.3424	-0.33%
2006-12-13	0	3.000	3.000	3.060	3.000	3.100	1,490,000	4,549,540	3.0534	2.339	2.339	2.386	2.339	2.417	1,910,892	2.3808	-3.23%
2006-12-12	0	3.100	3.060	3.100	3.060	3.110	235,100	725,840	3.0874	2.417	2.386	2.417	2.386	2.425	301,510	2.4073	0.32%
2006-12-11	0	3.090	3.070	3.100	3.090	3.170	910,000	2,852,260	3.1344	2.409	2.394	2.417	2.409	2.472	1,167,055	2.4440	0.98%
2006-12-08	0	3.060	3.040	3.060	3.000	3.200	2,180,000	6,644,860	3.0481	2.386	2.370	2.386	2.339	2.495	2,795,801	2.3767	-4.08%
2006-12-07	0	3.190	3.160	3.220	3.190	3.270	1,998,000	6,465,020	3.2357	2.487	2.464	2.511	2.487	2.550	2,562,390	2.5230	-2.15%
2006-12-06	0	3.260	3.200	3.260	3.200	3.300	2,778,000	9,041,080	3.2545	2.542	2.495	2.542	2.495	2.573	3,562,723	2.5377	1.87%
2006-12-05	0	3.200	3.170	3.200	3.120	3.200	1,552,000	4,923,620	3.1724	2.495	2.472	2.495	2.433	2.495	1,990,405	2.4737	1.27%
2006-12-04	0	3.160	3.130	3.170	3.120	3.250	1,646,000	5,243,480	3.1856	2.464	2.441	2.472	2.433	2.534	2,110,958	2.4839	1.94%
2006-12-01	0	3.100	3.100	3.120	3.000	3.120	397,000	1,231,790	3.1027	2.417	2.417	2.433	2.339	2.433	509,144	2.4193	-0.32%
2006-11-30	0	3.110	3.110	3.160	3.070	3.160	1,026,000	3,196,540	3.1155	2.425	2.425	2.464	2.394	2.464	1,315,822	2.4293	0.65%
2006-11-29	0	3.090	3.070	3.090	3.010	3.100	218,000	671,560	3.0806	2.409	2.394	2.409	2.347	2.417	279,580	2.4020	2.66%
2006-11-28	0	3.010	2.990	3.050	2.990	3.020	1,212,000	3,643,580	3.0063	2.347	2.331	2.378	2.331	2.355	1,554,363	2.3441	-1.31%
2006-11-27	0	3.050	3.000	3.050	2.990	3.100	1,332,000	4,027,740	3.0238	2.378	2.339	2.378	2.331	2.417	1,708,260	2.3578	-0.33%
2006-11-24	0	3.060	3.060	3.100	3.060	3.100	252,000	776,580	3.0817	2.386	2.386	2.417	2.386	2.417	323,184	2.4029	-1.92%
2006-11-23	0	3.120	3.050	3.120	3.100	3.160	1,314,000	4,099,280	3.1197	2.433	2.378	2.433	2.417	2.464	1,685,176	2.4326	0.65%
2006-11-22	0	3.100	3.100	3.150	3.100	3.150	144,000	448,000	3.1111	2.417	2.417	2.456	2.417	2.456	184,677	2.4259	0.00%
2006-11-21	0	3.100	3.100	3.170	3.100	3.150	306,000	949,120	3.1017	2.417	2.417	2.472	2.417	2.456	392,438	2.4185	-1.59%
2006-11-20	0	3.150	3.120	3.190	3.120	3.200	160,000	504,240	3.1515	2.456	2.433	2.487	2.433	2.495	205,196	2.4574	-1.25%
2006-11-17	0	3.190	3.150	3.190	3.110	3.200	428,000	1,350,000	3.1542	2.487	2.456	2.487	2.425	2.495	548,900	2.4595	0.00%
2006-11-16	0	3.190	3.190	3.200	3.140	3.210	222,000	707,480	3.1868	2.487	2.487	2.495	2.448	2.503	284,710	2.4849	-0.62%
2006-11-15	0	3.210	3.180	3.240	3.000	3.230	2,362,000	7,290,020	3.0864	2.503	2.480	2.526	2.339	2.519	3,029,212	2.4066	4.90%
2006-11-14	0	3.060	3.030	3.090	3.060	3.180	736,000	2,280,700	3.0988	2.386	2.363	2.409	2.386	2.480	943,904	2.4162	-1.29%
2006-11-13	0	3.100	3.100	3.150	3.030	3.100	2,598,000	7,989,340	3.0752	2.417	2.417	2.456	2.363	2.417	3,331,877	2.3978	2.65%
2006-11-10	0	3.020	3.020	3.050	3.000	3.020	1,152,000	3,463,320	3.0064	2.355	2.355	2.378	2.339	2.355	1,477,414	2.3442	0.33%
2006-11-09	0	3.010	3.010	3.040	3.000	3.070	1,142,000	3,454,160	3.0247	2.347	2.347	2.370	2.339	2.394	1,464,589	2.3584	-1.63%
2006-11-08	0	3.060	3.060	3.140	3.050	3.150	1,060,000	3,282,540	3.0967	2.386	2.386	2.448	2.378	2.456	1,359,426	2.4147	-3.77%
2006-11-07	0	3.180	3.100	3.180	3.150	3.200	960,000	3,039,600	3.1663	2.480	2.417	2.480	2.456	2.495	1,231,179	2.4689	0.32%
2006-11-06	0	3.170	3.140	3.180	3.140	3.180	248,000	780,300	3.1464	2.472	2.448	2.480	2.448	2.480	318,054	2.4534	2.26%
2006-11-03	0	3.100	3.050	3.100	3.100	3.160	140,000	435,960	3.1140	2.417	2.378	2.417	2.417	2.464	179,547	2.4281	-2.21%
2006-11-02	0	3.170	3.150	3.180	3.030	3.170	42,000	131,580	3.1329	2.472	2.456	2.480	2.363	2.472	53,864	2.4428	0.63%
2006-11-01	0	3.150	3.140	3.150	3.050	3.150	182,000	564,120	3.0996	2.456	2.448	2.456	2.378	2.456	233,411	2.4169	0.96%
2006-10-31	0	3.120	3.120	3.150	3.000	3.170	1,130,000	3,451,200	3.0542	2.433	2.433	2.456	2.339	2.472	1,449,200	2.3815	-1.89%
2006-10-27	0	3.180	3.150	3.180	3.140	3.200	1,044,000	3,310,280	3.1708	2.480	2.456	2.480	2.448	2.495	1,338,907	2.4724	-0.31%
2006-10-26	0	3.190	3.180	3.190	3.190	3.200	410,000	1,310,600	3.1966	2.487	2.480	2.487	2.487	2.495	525,816	2.4925	-0.31%
2006-10-25	0	3.200	3.180	3.200	3.180	3.200	352,000	1,123,980	3.1931	2.495	2.480	2.495	2.480	2.495	451,432	2.4898	0.00%
2006-10-24	0	3.200	3.180	3.200	3.180	3.200	454,000	1,450,720	3.1954	2.495	2.480	2.495	2.480	2.495	582,245	2.4916	0.00%
2006-10-23	0	3.200	3.200	3.220	3.150	3.210	992,000	3,155,960	3.1814	2.495	2.495	2.511	2.456	2.503	1,272,218	2.4807	1.59%
2006-10-20	0	3.150	3.150	3.180	3.050	3.160	1,368,000	4,251,008	3.1075	2.456	2.456	2.480	2.378	2.464	1,754,429	2.4230	3.28%
2006-10-19	0	3.050	3.030	3.050	3.000	3.080	1,204,000	3,633,640	3.0180	2.378	2.363	2.378	2.339	2.402	1,544,103	2.3532	0.00%
2006-10-18	0	3.050	3.020	3.050	3.050	3.050	280,000	854,000	3.0500	2.378	2.355	2.378	2.378	2.378	359,094	2.3782	-0.65%
2006-10-17	0	3.070	3.050	3.070	3.060	3.100	834,000	2,567,860	3.0790	2.394	2.378	2.394	2.386	2.417	1,069,586	2.4008	-0.32%
2006-10-16	0	3.080	3.080	3.090	3.080	3.110	1,258,000	3,896,720	3.0976	2.402	2.402	2.409	2.402	2.425	1,613,357	2.4153	1.32%
2006-10-13	0	3.040	3.030	3.040	3.040	3.150	1,086,000	3,337,000	3.0727	2.370	2.363	2.370	2.370	2.456	1,392,771	2.3959	0.00%
2006-10-12	0	3.040	3.030	3.040	3.020	3.060	798,000	2,426,920	3.0413	2.370	2.363	2.370	2.355	2.386	1,023,417	2.3714	0.00%
2006-10-11	0	3.040	3.030	3.050	3.000	3.060	1,026,000	3,124,760	3.0456	2.370	2.363	2.378	2.339	2.386	1,315,822	2.3748	-0.33%
2006-10-10	0	3.050	3.050	3.060	3.010	3.100	600,000	1,842,420	3.0707	2.378	2.378	2.386	2.347	2.417	769,487	2.3943	-1.29%
2006-10-09	0	3.090	3.090	3.100	3.090	3.090	168,000	519,120	3.0900	2.409	2.409	2.417	2.409	2.409	215,456	2.4094	-0.32%
2006-10-06	0	3.100	3.050	3.100	3.100	3.150	230,000	720,800	3.1339	2.417	2.378	2.417	2.417	2.456	294,970	2.4436	0.00%
2006-10-05	0	3.100	3.100	3.120	3.050	3.150	246,000	758,940	3.0851	2.417	2.417	2.433	2.378	2.456	315,489	2.4056	-0.64%
2006-10-04	0	3.120	3.100	3.120	3.100	3.140	168,000	521,760	3.1057	2.433	2.417	2.433	2.417	2.448	215,456	2.4217	0.65%
2006-10-03	0	3.100	3.100	3.150	3.100	3.140	212,000	658,400	3.1057	2.417	2.417	2.456	2.417	2.448	271,885	2.4216	-0.64%
2006-09-29	0	3.120	3.110	3.150	3.100	3.170	202,000	632,080	3.1291	2.433	2.425	2.456	2.417	2.472	259,060	2.4399	-0.95%
2006-09-28	0	3.150	3.120	3.150	3.080	3.150	368,000	1,143,520	3.1074	2.456	2.433	2.456	2.402	2.456	471,952	2.4230	0.00%
2006-09-27	0	3.150	3.140	3.150	3.140	3.180	328,000	1,033,360	3.1505	2.456	2.448	2.456	2.448	2.480	420,653	2.4566	1.61%
2006-09-26	0	3.100	3.100	3.140	3.100	3.190	514,000	1,609,720	3.1318	2.417	2.417	2.448	2.417	2.487	659,194	2.4420	3.33%
2006-09-25	0	3.000	3.000	3.180	3.000	3.200	1,050,000	3,343,160	3.1840	2.339	2.339	2.480	2.339	2.495	1,346,602	2.4827	-5.66%
2006-09-22	0	3.180	3.180	3.200	3.150	3.200	2,998,000	9,583,720	3.1967	2.480	2.480	2.495	2.456	2.495	3,844,868	2.4926	0.00%
2006-09-21	0	3.180	3.100	3.170	3.150	3.200	1,094,000	3,472,560	3.1742	2.480	2.417	2.472	2.456	2.495	1,403,031	2.4750	0.00%
2006-09-20	0	3.180	3.180	3.200	3.180	3.240	960,000	3,074,380	3.2025	2.480	2.480	2.495	2.480	2.526	1,231,179	2.4971	-2.15%
2006-09-19	0	3.250	3.210	3.250	3.200	3.290	676,000	2,201,240	3.2563	2.534	2.503	2.534	2.495	2.565	866,955	2.5390	0.62%
2006-09-18	0	3.230	3.210	3.300	3.230	3.300	844,000	2,783,420	3.2979	2.519	2.503	2.573	2.519	2.573	1,082,411	2.5715	-2.12%
2006-09-15	0	3.300	3.200	3.300	3.290	3.350	1,606,000	5,299,520	3.2998	2.573	2.495	2.573	2.565	2.612	2,059,659	2.5730	0.00%
2006-09-14	0	3.300	3.220	3.330	3.290	3.300	740,000	2,441,400	3.2992	2.573	2.511	2.597	2.565	2.573	949,033	2.5725	0.00%
2006-09-13	0	3.300	3.250	3.330	3.260	3.300	766,000	2,526,640	3.2985	2.573	2.534	2.597	2.542	2.573	982,378	2.5720	0.00%
2006-09-12	0	3.300	3.260	3.300	3.300	3.360	326,000	1,090,120	3.3439	2.573	2.542	2.573	2.573	2.620	418,088	2.6074	-1.79%
2006-09-11	0	3.360	3.320	3.380	3.280	3.500	790,000	2,664,380	3.3726	2.620	2.589	2.636	2.558	2.729	1,013,157	2.6298	4.35%
2006-09-08	0	3.220	3.220	3.280	3.190	3.230	718,000	2,300,100	3.2035	2.511	2.511	2.558	2.487	2.519	920,819	2.4979	0.62%
2006-09-07	0	3.200	3.200	3.290	3.200	3.270	944,000	3,024,060	3.2035	2.495	2.495	2.565	2.495	2.550	1,210,659	2.4979	0.00%
2006-09-06	0	3.200	3.200	3.230	3.200	3.300	6,468,000	20,760,620	3.2097	2.495	2.495	2.519	2.495	2.573	8,295,065	2.5028	0.00%
2006-09-05	0	3.200	3.200	3.210	3.140	3.200	512,000	1,638,140	3.1995	2.495	2.495	2.503	2.448	2.495	656,629	2.4948	0.00%
2006-09-04	0	3.200	3.140	3.210	3.100	3.200	854,000	2,727,540	3.1938	2.495	2.448	2.503	2.417	2.495	1,095,236	2.4904	0.31%
2006-09-01	0	3.190	3.110	3.190	3.180	3.190	332,000	1,056,620	3.1826	2.487	2.425	2.487	2.480	2.487	425,783	2.4816	0.31%
2006-08-31	0	3.180	3.120	3.180	3.100	3.280	422,000	1,364,100	3.2325	2.480	2.433	2.480	2.417	2.558	541,206	2.5205	-2.75%
2006-08-30	0	3.270	3.160	3.290	3.270	3.270	284,000	928,680	3.2700	2.550	2.464	2.565	2.550	2.550	364,224	2.5498	0.00%
2006-08-29	0	3.270	3.270	3.300	3.270	3.270	208,000	680,160	3.2700	2.550	2.550	2.573	2.550	2.550	266,755	2.5498	0.00%
2006-08-28	0	3.270	3.270	3.280	3.270	3.280	542,000	1,772,500	3.2703	2.550	2.550	2.558	2.550	2.558	695,103	2.5500	0.00%
2006-08-25	0	3.270	3.270	3.280	3.260	3.340	818,000	2,699,780	3.3005	2.550	2.550	2.558	2.542	2.604	1,049,067	2.5735	-1.51%
2006-08-24	0	3.320	3.310	3.320	3.260	3.330	2,388,000	7,871,260	3.2962	2.589	2.581	2.589	2.542	2.597	3,062,557	2.5702	1.53%
2006-08-23	0	3.270	3.280	3.290	3.150	3.290	1,744,000	5,665,980	3.2488	2.550	2.558	2.565	2.456	2.565	2,236,641	2.5333	0.31%
2006-08-22	0	3.260	3.130	3.260	3.050	3.280	3,426,000	10,903,040	3.1824	2.542	2.441	2.542	2.378	2.558	4,393,768	2.4815	8.67%
2006-08-21	0	3.000	2.980	3.000	2.990	3.070	1,082,000	3,253,740	3.0072	2.339	2.324	2.339	2.331	2.394	1,387,641	2.3448	-1.32%
2006-08-18	0	3.040	3.030	3.070	2.950	3.060	620,000	1,864,000	3.0065	2.370	2.363	2.394	2.300	2.386	795,136	2.3443	3.40%
2006-08-17	0	2.940	2.940	2.980	2.930	3.000	1,610,000	4,772,580	2.9643	2.292	2.292	2.324	2.285	2.339	2,064,789	2.3114	-1.01%
2006-08-16	0	2.970	2.940	2.980	2.940	3.040	1,172,000	3,490,376	2.9781	2.316	2.292	2.324	2.292	2.370	1,503,064	2.3222	1.37%
2006-08-15	0	2.930	2.910	2.940	2.910	2.960	1,424,000	4,197,600	2.9478	2.285	2.269	2.292	2.269	2.308	1,826,248	2.2985	-0.68%
2006-08-14	0	2.950	2.930	2.960	2.910	2.970	1,478,000	4,306,120	2.9135	2.300	2.285	2.308	2.269	2.316	1,895,502	2.2718	2.79%
2006-08-11	0	2.870	2.820	2.870	2.800	2.880	1,558,000	4,467,480	2.8674	2.238	2.199	2.238	2.183	2.246	1,998,100	2.2359	-0.35%
2006-08-10	0	2.880	2.870	2.900	2.800	2.940	1,890,000	5,419,920	2.8677	2.246	2.238	2.261	2.183	2.292	2,423,883	2.2360	-2.37%
2006-08-09	0	2.950	2.900	2.980	2.950	2.980	1,300,000	3,775,818	2.9045	2.300	2.261	2.324	2.300	2.324	1,667,221	2.2647	-1.01%
2006-08-08	0	2.980	2.980	3.000	2.880	2.980	1,052,000	3,063,620	2.9122	2.324	2.324	2.339	2.246	2.324	1,349,166	2.2708	-0.67%
2006-08-07	0	3.000	3.000	3.040	3.000	3.140	838,000	2,551,420	3.0447	2.339	2.339	2.370	2.339	2.448	1,074,716	2.3740	-4.46%
2006-08-04	0	3.140	3.110	3.140	3.080	3.200	1,818,000	5,758,076	3.1673	2.448	2.425	2.448	2.402	2.495	2,331,544	2.4696	-1.87%
2006-08-03	0	3.200	3.150	3.200	3.200	3.250	2,994,000	9,672,460	3.2306	2.495	2.456	2.495	2.495	2.534	3,839,738	2.5190	-2.74%
2006-08-02	0	3.290	3.260	3.290	3.250	3.360	324,000	1,066,900	3.2929	2.565	2.542	2.565	2.534	2.620	415,523	2.5676	-2.95%
2006-08-01	0	3.390	3.360	3.390	3.390	3.400	44,000	149,540	3.3986	2.643	2.620	2.643	2.643	2.651	56,429	2.6501	-0.29%
2006-07-31	0	3.400	3.380	3.400	3.400	3.400	116,000	394,400	3.4000	2.651	2.636	2.651	2.651	2.651	148,767	2.6511	0.59%
2006-07-28	0	3.380	3.380	3.400	3.380	3.460	144,000	491,480	3.4131	2.636	2.636	2.651	2.636	2.698	184,677	2.6613	0.90%
2006-07-27	0	3.350	3.350	3.360	3.350	3.360	94,000	315,440	3.3557	2.612	2.612	2.620	2.612	2.620	120,553	2.6166	0.00%
2006-07-26	0	3.350	3.350	3.380	3.350	3.380	54,000	181,200	3.3556	2.612	2.612	2.636	2.612	2.636	69,254	2.6165	0.00%
2006-07-25	0	3.350	3.350	3.370	3.350	3.370	102,000	341,780	3.3508	2.612	2.612	2.628	2.612	2.628	130,813	2.6127	-1.18%
2006-07-24	0	3.390	3.350	3.390	3.300	3.400	94,000	317,960	3.3826	2.643	2.612	2.643	2.573	2.651	120,553	2.6375	-1.02%
2006-07-21	0	3.425	3.400	3.425	3.350	3.500	390,000	1,338,750	3.4327	2.671	2.651	2.671	2.612	2.729	500,166	2.6766	3.79%
2006-07-20	0	3.300	3.300	3.350	3.300	3.350	256,000	850,400	3.3219	2.573	2.573	2.612	2.573	2.612	328,314	2.5902	0.00%
2006-07-19	0	3.300	3.300	3.350	3.300	3.350	174,000	577,050	3.3164	2.573	2.573	2.612	2.573	2.612	223,151	2.5859	-0.75%
2006-07-18	0	3.325	3.300	3.325	3.300	3.325	112,000	369,950	3.3031	2.593	2.573	2.593	2.573	2.593	143,637	2.5756	0.76%
2006-07-17	0	3.300	3.300	3.325	3.250	3.300	446,000	1,471,450	3.2992	2.573	2.573	2.593	2.534	2.573	571,985	2.5725	0.00%
2006-07-14	0	3.300	3.300	3.325	3.200	3.300	1,220,000	4,023,850	3.2982	2.573	2.573	2.593	2.495	2.573	1,564,623	2.5718	0.00%
2006-07-13	0	3.300	3.275	3.325	3.225	3.325	1,606,000	5,281,760	3.2888	2.573	2.554	2.593	2.515	2.593	2,059,659	2.5644	2.33%
2006-07-12	0	3.225	3.200	3.250	3.225	3.275	1,848,000	5,993,150	3.2430	2.515	2.495	2.534	2.515	2.554	2,370,019	2.5287	-2.27%
2006-07-11	0	3.300	3.275	3.325	3.275	3.300	1,136,000	3,742,100	3.2941	2.573	2.554	2.593	2.554	2.573	1,456,895	2.5685	0.00%
2006-07-10	0	3.300	3.300	3.325	3.275	3.350	2,894,000	9,572,600	3.3077	2.573	2.573	2.593	2.554	2.612	3,711,490	2.5792	-2.22%
2006-07-07	0	3.375	3.350	3.375	3.300	3.375	942,000	3,152,150	3.3462	2.632	2.612	2.632	2.573	2.632	1,208,094	2.6092	2.27%
2006-07-06	0	3.300	3.300	3.325	3.225	3.350	2,656,000	8,795,550	3.3116	2.573	2.573	2.593	2.515	2.612	3,406,261	2.5822	0.00%
2006-07-05	0	3.300	3.300	3.325	3.250	3.350	1,042,000	3,443,200	3.3044	2.573	2.573	2.593	2.534	2.612	1,336,342	2.5766	-1.49%
2006-07-04	0	3.350	3.325	3.350	3.275	3.450	77,688,000	245,527,100	3.1604	2.612	2.593	2.612	2.554	2.690	99,633,122	2.4643	-8.84%
2006-07-03	0	3.675	3.675	3.700	3.425	3.700	498,000	1,763,400	3.5410	2.866	2.866	2.885	2.671	2.885	638,674	2.7610	5.76%
2006-06-30	0	3.475	3.400	3.475	3.425	3.525	170,000	592,650	3.4862	2.710	2.651	2.710	2.671	2.749	218,021	2.7183	0.00%
2006-06-29	0	3.475	3.400	3.475	3.375	3.500	108,000	369,100	3.4176	2.710	2.651	2.710	2.632	2.729	138,508	2.6648	2.21%
2006-06-28	0	3.400	3.375	3.450	3.375	3.450	112,950	385,735	3.4151	2.651	2.632	2.690	2.632	2.690	144,856	2.6629	0.74%
2006-06-27	0	3.375	3.375	3.450	3.375	3.450	90,000	308,250	3.4250	2.632	2.632	2.690	2.632	2.690	115,423	2.6706	-2.17%
2006-06-26	0	3.450	3.375	3.450	3.350	3.450	234,000	795,400	3.3991	2.690	2.632	2.690	2.612	2.690	300,100	2.6505	1.47%
2006-06-23	0	3.400	3.375	3.450	3.400	3.525	246,000	850,000	3.4553	2.651	2.632	2.690	2.651	2.749	315,489	2.6942	-2.86%
2006-06-22	0	3.500	3.450	3.500	3.500	3.575	212,000	748,100	3.5288	2.729	2.690	2.729	2.729	2.788	271,885	2.7515	2.94%
2006-06-21	0	3.400	3.400	3.500	3.375	3.500	74,000	254,000	3.4324	2.651	2.651	2.729	2.632	2.729	94,903	2.6764	1.49%
2006-06-20	0	3.350	3.325	3.400	3.350	3.500	302,000	1,016,550	3.3661	2.612	2.593	2.651	2.612	2.729	387,308	2.6247	0.00%
2006-06-19	0	3.350	3.350	3.425	3.350	3.550	224,000	753,700	3.3647	2.612	2.612	2.671	2.612	2.768	287,275	2.6236	-5.63%
2006-06-16	0	3.550	3.500	3.850	3.325	3.550	798,000	2,726,700	3.4169	2.768	2.729	3.002	2.593	2.768	1,023,417	2.6643	7.58%
2006-06-15	0	3.300	3.275	3.350	3.300	3.450	710,000	2,363,450	3.3288	2.573	2.554	2.612	2.573	2.690	910,559	2.5956	1.54%
2006-06-14	0	3.250	3.225	3.300	3.175	3.300	2,200,000	7,089,800	3.2226	2.534	2.515	2.573	2.476	2.573	2,821,451	2.5128	1.56%
2006-06-13	0	3.200	3.175	3.200	3.100	3.350	1,696,000	5,424,800	3.1986	2.495	2.476	2.495	2.417	2.612	2,175,082	2.4941	-5.19%
2006-06-12	0	3.375	3.325	3.425	3.325	3.450	1,728,000	5,846,400	3.3833	2.632	2.593	2.671	2.593	2.690	2,216,121	2.6381	-2.88%
2006-06-09	0	3.475	3.450	3.525	3.350	3.650	3,262,000	11,340,950	3.4767	2.710	2.690	2.749	2.612	2.846	4,183,442	2.7109	-4.14%
2006-06-08	0	3.625	3.625	3.800	3.625	3.875	1,304,000	4,788,300	3.6720	2.827	2.827	2.963	2.827	3.021	1,672,351	2.8632	-5.84%
2006-06-07	0	3.850	3.800	3.875	3.800	3.875	872,000	3,343,950	3.8348	3.002	2.963	3.021	2.963	3.021	1,118,320	2.9902	-1.28%
2006-06-06	0	3.900	3.850	3.900	3.650	3.900	822,000	3,146,450	3.8278	3.041	3.002	3.041	2.846	3.041	1,054,197	2.9847	1.96%
2006-06-05	0	3.825	3.800	3.825	3.775	3.850	940,000	3,578,000	3.8064	2.983	2.963	2.983	2.944	3.002	1,205,529	2.9680	3.38%
2006-06-02	0	3.700	3.675	3.700	3.700	3.850	494,000	1,837,050	3.7187	2.885	2.866	2.885	2.885	3.002	633,544	2.8996	0.00%
2006-06-01	0	3.700	3.700	3.800	3.575	3.700	928,000	3,397,000	3.6606	2.885	2.885	2.963	2.788	2.885	1,190,139	2.8543	0.68%
2006-05-30	0	3.675	3.650	3.700	3.650	3.900	478,000	1,799,750	3.7652	2.866	2.846	2.885	2.846	3.041	613,024	2.9359	-3.29%
2006-05-29	0	3.800	3.775	3.800	3.575	3.900	1,090,000	4,094,800	3.7567	2.963	2.944	2.963	2.788	3.041	1,397,901	2.9292	5.56%
2006-05-26	0	3.600	3.575	3.600	3.525	3.650	444,000	1,591,950	3.5855	2.807	2.788	2.807	2.749	2.846	569,420	2.7957	2.86%
2006-05-25	0	3.500	3.500	3.525	3.375	3.500	244,000	836,200	3.4270	2.729	2.729	2.749	2.632	2.729	312,925	2.6722	5.26%
2006-05-24	0	3.325	3.325	3.350	3.300	3.350	2,410,000	8,082,582	3.3538	2.593	2.593	2.612	2.573	2.612	3,090,771	2.6151	-1.48%
2006-05-23	0	3.375	3.350	3.375	3.300	3.425	402,000	1,349,200	3.3562	2.632	2.612	2.632	2.573	2.671	515,556	2.6170	-2.88%
2006-05-22	0	3.475	3.450	3.475	3.450	3.650	2,242,000	7,956,700	3.5489	2.710	2.690	2.710	2.690	2.846	2,875,315	2.7672	2.21%
2006-05-19	0	3.400	3.375	3.400	3.300	3.475	1,208,000	4,122,700	3.4128	2.651	2.632	2.651	2.573	2.710	1,549,233	2.6611	1.49%
2006-05-18	0	3.350	3.350	3.400	3.275	3.425	134,000	444,800	3.3194	2.612	2.612	2.651	2.554	2.671	171,852	2.5883	-4.29%
2006-05-17	0	3.500	3.425	3.500	3.400	3.500	32,000	110,150	3.4422	2.729	2.671	2.729	2.651	2.729	41,039	2.6840	1.45%
2006-05-16	0	3.450	3.400	3.450	3.400	3.450	1,752,000	6,000,640	3.4250	2.690	2.651	2.690	2.651	2.690	2,246,901	2.6706	-1.43%
2006-05-15	0	3.500	3.450	3.500	3.425	3.500	636,000	2,197,800	3.4557	2.729	2.690	2.729	2.671	2.729	815,656	2.6945	0.00%
2006-05-12	0	3.500	3.475	3.550	3.450	3.550	746,000	2,602,750	3.4889	2.729	2.710	2.768	2.690	2.768	956,728	2.7205	-0.71%
2006-05-11	0	3.525	3.500	3.525	3.450	3.525	636,000	2,210,650	3.4759	2.749	2.729	2.749	2.690	2.749	815,656	2.7103	1.44%
2006-05-10	0	3.475	3.425	3.475	3.375	3.525	1,466,000	5,034,700	3.4343	2.710	2.671	2.710	2.632	2.749	1,880,112	2.6779	-0.71%
2006-05-09	0	3.500	3.475	3.500	3.450	3.600	4,826,000	17,262,350	3.5769	2.729	2.710	2.729	2.690	2.807	6,189,237	2.7891	-2.10%
2006-05-08	0	3.575	3.550	3.600	3.450	3.675	5,652,000	19,221,950	3.4009	2.788	2.768	2.807	2.690	2.866	7,248,564	2.6518	5.15%
2006-05-04	0	3.400	3.375	3.400	3.250	3.400	1,150,000	3,817,150	3.3193	2.651	2.632	2.651	2.534	2.651	1,474,849	2.5882	6.25%
2006-05-03	0	3.200	3.150	3.200	3.050	3.200	1,482,000	4,680,250	3.1581	2.495	2.456	2.495	2.378	2.495	1,900,632	2.4625	5.79%
2006-05-02	0	3.025	3.000	3.025	2.950	3.025	526,000	1,580,650	3.0050	2.359	2.339	2.359	2.300	2.359	674,583	2.3432	8.04%
2006-04-28	0	2.800	2.800	2.900	2.700	2.825	1,546,000	4,273,500	2.7642	2.183	2.183	2.261	2.105	2.203	1,982,710	2.1554	-1.75%
2006-04-27	0	2.850	2.825	2.875	2.800	2.875	738,000	2,086,300	2.8270	2.222	2.203	2.242	2.183	2.242	946,468	2.2043	-0.87%
2006-04-26	0	2.875	2.875	2.900	2.850	2.925	1,972,000	5,713,150	2.8971	2.242	2.242	2.261	2.222	2.281	2,529,046	2.2590	-1.71%
2006-04-25	0	2.925	2.925	2.975	2.925	2.950	256,000	750,800	2.9328	2.281	2.281	2.320	2.281	2.300	328,314	2.2868	-1.68%
2006-04-24	0	2.975	2.950	2.975	2.975	3.150	506,000	1,539,500	3.0425	2.320	2.300	2.320	2.320	2.456	648,934	2.3724	-4.80%
2006-04-21	0	3.125	3.100	3.125	3.050	3.125	2,824,000	8,507,450	3.0126	2.437	2.417	2.437	2.378	2.437	3,621,717	2.3490	2.46%
2006-04-20	0	3.050	3.000	3.075	2.850	3.100	1,766,000	5,196,300	2.9424	2.378	2.339	2.398	2.222	2.417	2,264,855	2.2943	-0.81%
2006-04-19	0	3.075	3.050	3.100	2.975	3.275	750,000	2,302,350	3.0698	2.398	2.378	2.417	2.320	2.554	961,858	2.3936	-6.11%
2006-04-18	0	3.275	3.175	3.275	3.200	3.350	1,460,000	4,710,650	3.2265	2.554	2.476	2.554	2.495	2.612	1,872,417	2.5158	-0.76%
2006-04-13	0	3.300	3.250	3.300	3.175	3.300	1,160,000	3,742,565	3.2263	2.573	2.534	2.573	2.476	2.573	1,487,674	2.5157	3.94%
2006-04-12	0	3.175	3.175	3.200	3.175	3.350	274,000	879,150	3.2086	2.476	2.476	2.495	2.476	2.612	351,399	2.5019	-4.51%
2006-04-11	0	3.325	3.300	3.350	3.325	3.450	510,000	1,732,000	3.3961	2.593	2.573	2.612	2.593	2.690	654,064	2.6481	-0.75%
2006-04-10	0	3.350	3.350	3.450	3.350	3.450	1,880,000	6,383,450	3.3955	2.612	2.612	2.690	2.612	2.690	2,411,058	2.6476	-1.47%
2006-04-07	0	3.400	3.350	3.475	3.300	3.450	2,768,000	9,366,050	3.3837	2.651	2.612	2.710	2.573	2.690	3,549,898	2.6384	6.25%
2006-04-06	0	3.200	3.200	3.250	3.025	3.350	3,222,000	10,225,350	3.1736	2.495	2.495	2.534	2.359	2.612	4,132,143	2.4746	6.67%
2006-04-04	0	3.000	2.975	3.000	2.975	3.100	3,184,000	9,671,050	3.0374	2.339	2.320	2.339	2.320	2.417	4,083,409	2.3684	3.45%
2006-04-03	0	2.900	2.875	2.900	2.850	2.950	3,252,000	9,436,100	2.9016	2.261	2.242	2.261	2.222	2.300	4,170,617	2.2625	-0.85%
2006-03-31	0	2.925	2.850	2.925	2.900	3.000	1,366,000	4,029,700	2.9500	2.281	2.222	2.281	2.261	2.339	1,751,864	2.3002	-1.68%
2006-03-30	0	2.975	2.975	3.000	2.925	3.100	902,000	2,741,450	3.0393	2.320	2.320	2.339	2.281	2.417	1,156,795	2.3699	-0.83%
2006-03-29	0	3.000	2.975	3.050	2.900	3.000	84,000	247,400	2.9452	2.339	2.320	2.378	2.261	2.339	107,728	2.2965	2.56%
2006-03-28	0	2.925	2.925	3.075	2.925	3.100	852,000	2,604,850	3.0573	2.281	2.281	2.398	2.281	2.417	1,092,671	2.3839	-4.88%
2006-03-27	0	3.075	3.050	3.100	3.025	3.125	1,474,000	4,531,950	3.0746	2.398	2.378	2.417	2.359	2.437	1,890,372	2.3974	-0.81%
2006-03-24	0	3.100	3.075	3.100	2.950	3.125	1,396,000	4,322,250	3.0962	2.417	2.398	2.417	2.300	2.437	1,790,339	2.4142	6.90%
2006-03-23	0	2.900	2.875	2.900	2.850	2.925	654,000	1,882,350	2.8782	2.261	2.242	2.261	2.222	2.281	838,740	2.2443	3.57%
2006-03-22	0	2.800	2.750	2.800	2.800	2.900	1,550,000	4,422,450	2.8532	2.183	2.144	2.183	2.183	2.261	1,987,840	2.2248	-3.45%
2006-03-21	0	2.900	2.850	2.925	2.850	2.900	958,000	2,770,350	2.8918	2.261	2.222	2.281	2.222	2.261	1,228,614	2.2549	0.87%
2006-03-20	0	2.875	2.875	2.950	2.850	2.900	212,000	613,150	2.8922	2.242	2.242	2.300	2.222	2.261	271,885	2.2552	-0.86%
2006-03-17	0	2.900	2.875	2.900	2.825	2.900	648,000	1,872,200	2.8892	2.261	2.242	2.261	2.203	2.261	831,046	2.2528	0.00%
2006-03-16	0	2.900	2.875	2.925	2.900	3.000	438,000	1,284,100	2.9317	2.261	2.242	2.281	2.261	2.339	561,725	2.2860	-2.52%
2006-03-15	0	2.975	2.925	3.000	2.900	3.050	706,000	2,126,200	3.0116	2.320	2.281	2.339	2.261	2.378	905,429	2.3483	-0.83%
2006-03-14	0	3.000	2.950	3.000	2.750	3.000	2,002,000	5,831,750	2.9130	2.339	2.300	2.339	2.144	2.339	2,567,520	2.2714	6.19%
2006-03-13	0	2.825	2.800	2.825	2.700	2.825	1,044,000	2,894,100	2.7721	2.203	2.183	2.203	2.105	2.203	1,338,907	2.1615	4.63%
2006-03-10	0	2.700	2.650	2.725	2.600	2.700	122,000	326,750	2.6783	2.105	2.066	2.125	2.027	2.105	156,462	2.0884	2.86%
2006-03-09	0	2.625	2.550	2.625	2.525	2.625	74,000	189,100	2.5554	2.047	1.988	2.047	1.969	2.047	94,903	1.9926	2.94%
2006-03-08	0	2.550	2.550	2.575	2.525	2.650	1,570,000	4,017,000	2.5586	1.988	1.988	2.008	1.969	2.066	2,013,490	1.9950	-2.86%
2006-03-07	0	2.625	2.650	2.675	2.600	2.725	2,094,000	5,626,550	2.6870	2.047	2.066	2.086	2.027	2.125	2,685,508	2.0952	-3.67%
2006-03-06	0	2.725	2.725	2.750	2.600	2.900	2,945,900	8,182,183	2.7775	2.125	2.125	2.144	2.027	2.261	3,778,051	2.1657	0.93%
2006-03-03	0	2.700	2.675	2.700	2.425	2.700	3,014,000	7,737,250	2.5671	2.105	2.086	2.105	1.891	2.105	3,865,388	2.0017	10.20%
2006-03-02	0	2.450	2.450	2.475	2.250	2.475	3,208,000	7,588,900	2.3656	1.910	1.910	1.930	1.754	1.930	4,114,188	1.8446	6.52%
2006-03-01	0	2.300	2.300	2.325	2.300	2.300	216,000	496,800	2.3000	1.793	1.793	1.813	1.793	1.793	277,015	1.7934	0.00%
2006-02-28	0	2.300	2.275	2.325	2.300	2.375	90,000	207,600	2.3067	1.793	1.774	1.813	1.793	1.852	115,423	1.7986	-3.16%
2006-02-27	0	2.375	2.350	2.375	2.200	2.375	2,002,000	4,589,200	2.2923	1.852	1.832	1.852	1.715	1.852	2,567,520	1.7874	7.95%
2006-02-24	0	2.200	2.200	2.225	2.100	2.225	1,234,000	2,689,000	2.1791	1.715	1.715	1.735	1.637	1.735	1,582,577	1.6991	6.02%
2006-02-23	0	2.075	2.075	2.125	2.075	2.175	2,768,000	5,893,800	2.1293	1.618	1.618	1.657	1.618	1.696	3,549,898	1.6603	-4.60%
2006-02-22	0	2.175	2.175	2.200	2.150	2.200	1,550,000	3,383,650	2.1830	1.696	1.696	1.715	1.676	1.715	1,987,840	1.7022	-1.14%
2006-02-21	0	2.200	2.175	2.200	2.100	2.200	1,582,000	3,460,300	2.1873	1.715	1.696	1.715	1.637	1.715	2,028,880	1.7055	0.00%
2006-02-20	0	2.200	2.175	2.200	2.200	2.300	1,274,000	2,832,100	2.2230	1.715	1.696	1.715	1.715	1.793	1,633,877	1.7334	-4.35%
2006-02-17	0	2.300	2.300	2.325	2.300	2.400	1,322,000	3,122,650	2.3621	1.793	1.793	1.813	1.793	1.871	1,695,435	1.8418	-1.08%
2006-02-16	0	2.325	2.300	2.350	2.175	2.400	2,026,000	4,688,400	2.3141	1.813	1.793	1.832	1.696	1.871	2,598,300	1.8044	4.49%
2006-02-15	0	2.225	2.200	2.250	2.175	2.325	1,614,000	3,591,150	2.2250	1.735	1.715	1.754	1.696	1.813	2,069,919	1.7349	-2.20%
2006-02-14	0	2.275	2.275	2.325	2.225	2.350	1,886,000	4,283,250	2.2711	1.774	1.774	1.813	1.735	1.832	2,418,753	1.7709	-2.15%
2006-02-13	0	2.325	2.300	2.325	2.300	2.350	2,590,000	6,012,400	2.3214	1.813	1.793	1.813	1.793	1.832	3,321,617	1.8101	2.20%
2006-02-10	0	2.275	2.275	2.325	2.150	2.425	7,738,000	17,606,450	2.2753	1.774	1.774	1.813	1.676	1.891	9,923,812	1.7742	-1.09%
2006-02-09	0	2.300	2.300	2.350	2.050	2.400	12,790,000	28,767,750	2.2492	1.793	1.793	1.832	1.598	1.871	16,402,889	1.7538	15.00%
2006-02-08	0	2.000	1.990	2.025	1.920	2.025	6,994,000	13,871,920	1.9834	1.559	1.552	1.579	1.497	1.579	8,969,649	1.5465	4.17%
2006-02-07	0	1.920	1.900	1.910	1.800	1.980	11,882,000	22,552,460	1.8980	1.497	1.482	1.489	1.404	1.544	15,238,399	1.4800	9.09%
2006-02-06	0	1.760	1.760	1.780	1.510	1.780	7,832,000	13,045,740	1.6657	1.372	1.372	1.388	1.177	1.388	10,044,365	1.2988	17.33%
2006-02-03	0	1.500	1.500	1.510	1.470	1.530	958,000	1,436,200	1.4992	1.170	1.170	1.177	1.146	1.193	1,228,614	1.1690	-1.96%
2006-02-02	0	1.530	1.510	1.530	1.510	1.600	1,080,000	1,663,680	1.5404	1.193	1.177	1.193	1.177	1.248	1,385,076	1.2011	-3.16%
2006-02-01	0	1.580	1.560	1.570	1.500	1.580	2,994,000	4,613,780	1.5410	1.232	1.216	1.224	1.170	1.232	3,839,738	1.2016	7.48%
2006-01-27	0	1.470	1.460	1.490	1.430	1.500	3,552,000	5,234,680	1.4737	1.146	1.138	1.162	1.115	1.170	4,555,361	1.1491	2.80%
2006-01-26	0	1.430	1.420	1.430	1.420	1.460	1,026,000	1,480,420	1.4429	1.115	1.107	1.115	1.107	1.138	1,315,822	1.1251	0.70%
2006-01-25	0	1.420	1.410	1.430	1.360	1.450	3,566,000	5,061,380	1.4193	1.107	1.099	1.115	1.060	1.131	4,573,315	1.1067	5.97%
2006-01-24	0	1.340	1.340	1.350	1.310	1.340	842,000	1,113,680	1.3227	1.045	1.045	1.053	1.021	1.045	1,079,846	1.0313	2.29%
2006-01-23	0	1.310	1.310	1.320	1.260	1.320	946,000	1,230,140	1.3004	1.021	1.021	1.029	0.982	1.029	1,213,224	1.0139	0.77%
2006-01-20	0	1.300	1.300	1.310	1.300	1.350	482,000	637,600	1.3228	1.014	1.014	1.021	1.014	1.053	618,154	1.0315	-2.26%
2006-01-19	0	1.330	1.330	1.340	1.310	1.340	346,000	456,980	1.3208	1.037	1.037	1.045	1.021	1.045	443,737	1.0298	2.31%
2006-01-18	0	1.300	1.300	1.310	1.300	1.350	260,000	339,860	1.3072	1.014	1.014	1.021	1.014	1.053	333,444	1.0192	-0.76%
2006-01-17	0	1.310	1.300	1.310	1.290	1.400	2,816,000	3,782,000	1.3430	1.021	1.014	1.021	1.006	1.092	3,611,457	1.0472	-2.96%
2006-01-16	0	1.350	1.340	1.360	1.240	1.400	5,982,000	7,934,020	1.3263	1.053	1.045	1.060	0.967	1.092	7,671,781	1.0342	8.00%
2006-01-13	0	1.250	1.240	1.250	1.230	1.250	928,000	1,151,380	1.2407	0.975	0.967	0.975	0.959	0.975	1,190,139	0.9674	1.63%
2006-01-12	0	1.230	1.230	1.240	1.210	1.230	1,134,000	1,391,640	1.2272	0.959	0.959	0.967	0.943	0.959	1,454,330	0.9569	0.82%
2006-01-11	0	1.220	1.220	1.230	1.200	1.230	1,432,000	1,727,640	1.2065	0.951	0.951	0.959	0.936	0.959	1,836,508	0.9407	0.00%
2006-01-10	0	1.220	1.210	1.220	1.200	1.230	942,000	1,144,060	1.2145	0.951	0.943	0.951	0.936	0.959	1,208,094	0.9470	0.83%
2006-01-09	0	1.210	1.200	1.210	1.180	1.220	1,410,000	1,708,420	1.2116	0.943	0.936	0.943	0.920	0.951	1,808,293	0.9448	1.68%
2006-01-06	0	1.190	1.190	1.200	1.190	1.200	502,000	600,900	1.1970	0.928	0.928	0.936	0.928	0.936	643,804	0.9334	-0.83%
2006-01-05	0	1.200	1.200	1.210	1.190	1.210	922,000	1,107,700	1.2014	0.936	0.936	0.943	0.928	0.943	1,182,444	0.9368	-0.83%
2006-01-04	0	1.210	1.200	1.210	1.200	1.230	542,000	659,140	1.2161	0.943	0.936	0.943	0.936	0.959	695,103	0.9483	-0.82%
2006-01-03	0	1.220	1.210	1.220	1.190	1.220	754,000	908,080	1.2044	0.951	0.943	0.951	0.928	0.951	966,988	0.9391	2.52%
2005-12-30	0	1.190	1.190	1.200	1.190	1.200	194,000	232,760	1.1998	0.928	0.928	0.936	0.928	0.936	248,801	0.9355	-0.83%
2005-12-29	0	1.200	1.180	1.210	1.180	1.210	498,000	596,500	1.1978	0.936	0.920	0.943	0.920	0.943	638,674	0.9340	0.84%
2005-12-28	0	1.190	1.190	1.200	1.190	1.210	780,000	928,840	1.1908	0.928	0.928	0.936	0.928	0.943	1,000,333	0.9285	-1.65%
2005-12-23	0	1.210	1.210	1.220	1.200	1.210	378,000	456,600	1.2079	0.943	0.943	0.951	0.936	0.943	484,777	0.9419	0.83%
2005-12-22	0	1.200	1.200	1.210	1.200	1.220	522,000	630,060	1.2070	0.936	0.936	0.943	0.936	0.951	669,453	0.9412	-0.83%
2005-12-21	0	1.210	1.210	1.220	1.190	1.220	574,000	690,040	1.2022	0.943	0.943	0.951	0.928	0.951	736,142	0.9374	1.68%
2005-12-20	0	1.190	1.180	1.190	1.190	1.220	1,082,000	1,297,540	1.1992	0.928	0.920	0.928	0.928	0.951	1,387,641	0.9351	-1.65%
2005-12-19	0	1.210	1.200	1.220	1.200	1.270	2,212,000	2,700,880	1.2210	0.943	0.936	0.951	0.936	0.990	2,836,841	0.9521	-3.20%
2005-12-16	0	1.250	1.240	1.250	1.210	1.250	5,664,000	6,994,720	1.2349	0.975	0.967	0.975	0.943	0.975	7,263,953	0.9629	4.17%
2005-12-15	0	1.200	1.200	1.210	1.200	1.210	1,214,000	1,458,180	1.2011	0.936	0.936	0.943	0.936	0.943	1,556,928	0.9366	0.00%
2005-12-14	0	1.200	1.200	1.210	1.180	1.210	2,228,000	2,655,940	1.1921	0.936	0.936	0.943	0.920	0.943	2,857,360	0.9295	1.69%
2005-12-13	0	1.180	1.180	1.190	1.170	1.190	4,554,000	5,367,880	1.1787	0.920	0.920	0.928	0.912	0.928	5,840,403	0.9191	0.00%
2005-12-12	0	1.180	1.180	1.190	1.180	1.210	4,258,000	5,090,960	1.1956	0.920	0.920	0.928	0.920	0.943	5,460,790	0.9323	-0.84%
2005-12-09	0	1.190	1.180	1.190	1.180	1.300	56,036,000	69,156,520	1.2341	0.928	0.920	0.928	0.920	1.014	71,864,917	0.9623