Kingdom Holdings Limited (KY): O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00528	2006-12-12			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-20	0	1.220	1.170	1.270	-	-	0	0	-	1.220	1.170	1.270	-	-	0	-	0.00%
2026-03-19	0	1.220	1.170	1.280	-	-	0	0	-	1.220	1.170	1.280	-	-	0	-	0.00%
2026-03-18	0	1.220	1.220	1.270	-	-	0	0	-	1.220	1.220	1.270	-	-	0	-	0.83%
2026-03-17	0	1.210	1.210	1.290	1.200	1.230	50,000	61,440	1.2288	1.210	1.210	1.290	1.200	1.230	50,000	1.2288	-6.92%
2026-03-16	0	1.300	1.200	1.300	-	-	0	0	-	1.300	1.200	1.300	-	-	0	-	0.00%
2026-03-13	0	1.300	1.270	1.330	1.300	1.300	154,000	200,200	1.3000	1.300	1.270	1.330	1.300	1.300	154,000	1.3000	1.56%
2026-03-12	0	1.280	1.280	1.300	1.240	1.270	20,000	25,340	1.2670	1.280	1.280	1.300	1.240	1.270	20,000	1.2670	0.79%
2026-03-11	0	1.270	1.240	1.270	1.240	1.270	86,000	107,860	1.2542	1.270	1.240	1.270	1.240	1.270	86,000	1.2542	4.10%
2026-03-10	0	1.220	1.220	1.280	1.220	1.220	22,000	26,840	1.2200	1.220	1.220	1.280	1.220	1.220	22,000	1.2200	0.00%
2026-03-09	0	1.220	1.150	1.220	-	-	0	0	-	1.220	1.150	1.220	-	-	0	-	0.00%
2026-03-06	0	1.220	1.220	1.260	1.210	1.220	176,000	213,880	1.2152	1.220	1.220	1.260	1.210	1.220	176,000	1.2152	1.67%
2026-03-05	0	1.200	1.180	1.200	1.120	1.200	100,000	119,060	1.1906	1.200	1.180	1.200	1.120	1.200	100,000	1.1906	1.69%
2026-03-04	0	1.180	1.180	1.190	1.090	1.190	186,000	219,100	1.1780	1.180	1.180	1.190	1.090	1.190	186,000	1.1780	5.36%
2026-03-03	0	1.120	1.050	1.190	-	-	0	0	-	1.120	1.050	1.190	-	-	0	-	0.00%
2026-03-02	0	1.120	1.060	1.180	-	-	0	0	-	1.120	1.060	1.180	-	-	0	-	0.00%
2026-02-27	0	1.120	1.100	1.120	1.100	1.120	20,000	22,360	1.1180	1.120	1.100	1.120	1.100	1.120	20,000	1.1180	4.67%
2026-02-26	0	1.070	1.070	1.100	1.070	1.120	18,000	20,060	1.1144	1.070	1.070	1.100	1.070	1.120	18,000	1.1144	-5.31%
2026-02-25	0	1.130	1.080	1.130	1.060	1.150	190,000	206,080	1.0846	1.130	1.080	1.130	1.060	1.150	190,000	1.0846	-1.74%
2026-02-24	0	1.150	1.060	1.150	-	-	0	0	-	1.150	1.060	1.150	-	-	0	-	0.00%
2026-02-23	0	1.150	1.050	1.150	1.190	1.190	8,000	9,520	1.1900	1.150	1.050	1.150	1.190	1.190	8,000	1.1900	4.55%
2026-02-20	0	1.100	1.030	1.190	-	-	0	0	-	1.100	1.030	1.190	-	-	0	-	0.00%
2026-02-16	0	1.100	1.100	1.110	1.100	1.100	4,000	4,400	1.1000	1.100	1.100	1.110	1.100	1.100	4,000	1.1000	6.80%
2026-02-13	0	1.030	1.020	1.190	0.980	1.080	362,000	368,680	1.0185	1.030	1.020	1.190	0.980	1.080	362,000	1.0185	-7.21%
2026-02-12	0	1.110	0.930	1.180	-	-	0	0	-	1.110	0.930	1.180	-	-	0	-	0.00%
2026-02-11	0	1.110	0.930	1.190	-	-	0	0	-	1.110	0.930	1.190	-	-	0	-	0.00%
2026-02-10	0	1.110	1.000	1.190	-	-	0	0	-	1.110	1.000	1.190	-	-	0	-	0.00%
2026-02-09	0	1.110	0.990	1.150	-	-	0	0	-	1.110	0.990	1.150	-	-	0	-	0.00%
2026-02-06	0	1.110	0.990	1.110	-	-	0	0	-	1.110	0.990	1.110	-	-	0	-	-0.89%
2026-02-05	0	1.120	1.000	1.180	-	-	0	0	-	1.120	1.000	1.180	-	-	0	-	0.00%
2026-02-04	0	1.120	1.120	1.150	1.110	1.120	132,000	147,760	1.1194	1.120	1.120	1.150	1.110	1.120	132,000	1.1194	3.70%
2026-02-03	0	1.080	1.080	1.100	1.060	1.080	80,000	86,200	1.0775	1.080	1.080	1.100	1.060	1.080	80,000	1.0775	1.89%
2026-02-02	0	1.060	0.980	1.090	-	-	0	0	-	1.060	0.980	1.090	-	-	0	-	0.00%
2026-01-30	0	1.060	1.040	1.090	-	-	0	0	-	1.060	1.040	1.090	-	-	0	-	0.00%
2026-01-29	0	1.060	1.060	1.110	1.060	1.100	8,000	8,720	1.0900	1.060	1.060	1.110	1.060	1.100	8,000	1.0900	1.92%
2026-01-28	0	1.040	1.040	1.090	1.040	1.040	54,000	56,160	1.0400	1.040	1.040	1.090	1.040	1.040	54,000	1.0400	0.00%
2026-01-27	0	1.040	1.040	1.090	1.000	1.050	78,000	80,740	1.0351	1.040	1.040	1.090	1.000	1.050	78,000	1.0351	5.05%
2026-01-26	0	0.990	0.990	1.050	-	-	0	0	-	0.990	0.990	1.050	-	-	0	-	0.00%
2026-01-23	0	0.990	0.980	1.030	-	-	0	0	-	0.990	0.980	1.030	-	-	0	-	0.00%
2026-01-22	0	0.990	0.980	1.030	0.980	1.030	12,000	12,180	1.0150	0.990	0.980	1.030	0.980	1.030	12,000	1.0150	-1.00%
2026-01-21	0	1.000	0.980	1.020	-	-	0	0	-	1.000	0.980	1.020	-	-	0	-	0.00%
2026-01-20	0	1.000	1.000	1.020	0.980	1.000	102,000	100,220	0.9825	1.000	1.000	1.020	0.980	1.000	102,000	0.9825	2.04%
2026-01-19	0	0.980	0.980	1.020	0.950	0.980	38,000	36,820	0.9689	0.980	0.980	1.020	0.950	0.980	38,000	0.9689	3.16%
2026-01-16	0	0.950	0.930	0.950	-	-	0	0	-	0.950	0.930	0.950	-	-	0	-	0.00%
2026-01-15	0	0.950	0.930	0.950	-	-	0	0	-	0.950	0.930	0.950	-	-	0	-	-1.04%
2026-01-14	0	0.960	0.930	0.970	0.940	0.960	6,000	5,720	0.9533	0.960	0.930	0.970	0.940	0.960	6,000	0.9533	-1.03%
2026-01-13	0	0.970	0.960	0.970	-	-	0	0	-	0.970	0.960	0.970	-	-	0	-	-2.02%
2026-01-09	0	0.990	0.960	0.990	-	-	0	0	-	0.990	0.960	0.990	-	-	0	-	-1.00%
2026-01-08	0	1.000	0.970	1.000	0.970	1.000	34,000	33,560	0.9871	1.000	0.970	1.000	0.970	1.000	34,000	0.9871	0.00%
2026-01-07	0	1.000	0.960	1.000	0.960	1.000	104,000	102,840	0.9888	1.000	0.960	1.000	0.960	1.000	104,000	0.9888	1.01%
2026-01-06	0	0.990	0.980	1.020	0.980	1.030	18,000	18,440	1.0244	0.990	0.980	1.020	0.980	1.030	18,000	1.0244	-3.88%
2026-01-05	0	1.030	0.980	1.040	0.930	1.050	80,000	79,080	0.9885	1.030	0.980	1.040	0.930	1.050	80,000	0.9885	5.10%
2025-12-31	0	0.980	0.960	1.020	-	-	0	0	-	0.980	0.960	1.020	-	-	0	-	0.00%
2025-12-30	0	0.980	0.960	0.980	0.960	1.030	114,000	112,860	0.9900	0.980	0.960	0.980	0.960	1.030	114,000	0.9900	-6.67%
2025-12-29	0	1.050	0.950	1.050	-	-	0	0	-	1.050	0.950	1.050	-	-	0	-	0.00%
2025-12-24	0	1.050	0.960	1.060	-	-	0	0	-	1.050	0.960	1.060	-	-	0	-	0.00%
2025-12-23	0	1.050	0.960	1.070	1.050	1.050	8,000	8,400	1.0500	1.050	0.960	1.070	1.050	1.050	8,000	1.0500	-0.94%
2025-12-22	0	1.060	1.050	1.070	-	-	0	0	-	1.060	1.050	1.070	-	-	0	-	0.00%
2025-12-19	0	1.060	1.050	1.080	1.050	1.060	8,000	8,460	1.0575	1.060	1.050	1.080	1.050	1.060	8,000	1.0575	0.00%
2025-12-18	0	1.060	1.060	1.080	-	-	0	0	-	1.060	1.060	1.080	-	-	0	-	0.00%
2025-12-17	0	1.060	1.060	1.080	-	-	0	0	-	1.060	1.060	1.080	-	-	0	-	0.00%
2025-12-16	0	1.060	1.060	1.070	1.060	1.060	56,000	59,360	1.0600	1.060	1.060	1.070	1.060	1.060	56,000	1.0600	-0.93%
2025-12-15	0	1.070	1.060	1.090	1.060	1.090	26,000	27,920	1.0738	1.070	1.060	1.090	1.060	1.090	26,000	1.0738	-3.60%
2025-12-12	0	1.110	1.080	1.110	-	-	0	0	-	1.110	1.080	1.110	-	-	0	-	0.00%
2025-12-11	0	1.110	1.080	1.110	-	-	0	0	-	1.110	1.080	1.110	-	-	0	-	0.00%
2025-12-10	0	1.110	1.080	1.110	-	-	0	0	-	1.110	1.080	1.110	-	-	0	-	0.00%
2025-12-09	0	1.110	1.080	1.110	-	-	0	0	-	1.110	1.080	1.110	-	-	0	-	0.00%
2025-12-08	0	1.110	1.080	1.120	1.050	1.110	60,000	64,500	1.0750	1.110	1.080	1.120	1.050	1.110	60,000	1.0750	-0.89%
2025-12-05	0	1.120	1.080	1.120	1.050	1.120	16,000	17,440	1.0900	1.120	1.080	1.120	1.050	1.120	16,000	1.0900	0.00%
2025-12-04	0	1.120	1.080	1.120	1.080	1.120	10,000	11,020	1.1020	1.120	1.080	1.120	1.080	1.120	10,000	1.1020	0.00%
2025-12-03	0	1.120	1.090	1.130	1.080	1.120	20,000	22,080	1.1040	1.120	1.090	1.130	1.080	1.120	20,000	1.1040	0.00%
2025-12-02	0	1.120	1.090	1.120	-	-	0	0	-	1.120	1.090	1.120	-	-	0	-	0.00%
2025-12-01	0	1.120	1.120	1.130	1.080	1.120	20,000	22,120	1.1060	1.120	1.120	1.130	1.080	1.120	20,000	1.1060	0.00%
2025-11-28	0	1.120	1.100	1.120	1.080	1.130	28,000	31,120	1.1114	1.120	1.100	1.120	1.080	1.130	28,000	1.1114	0.00%
2025-11-27	0	1.120	1.080	1.120	-	-	0	0	-	1.120	1.080	1.120	-	-	0	-	0.00%
2025-11-26	0	1.120	1.070	1.150	-	-	0	0	-	1.120	1.070	1.150	-	-	0	-	0.00%
2025-11-25	0	1.120	1.100	1.150	-	-	0	0	-	1.120	1.100	1.150	-	-	0	-	0.00%
2025-11-24	0	1.120	1.100	1.150	-	-	0	0	-	1.120	1.100	1.150	-	-	0	-	0.00%
2025-11-21	0	1.120	1.100	1.120	1.100	1.170	70,000	78,260	1.1180	1.120	1.100	1.120	1.100	1.170	70,000	1.1180	0.00%
2025-11-20	0	1.120	1.120	1.150	1.120	1.140	34,000	38,600	1.1353	1.120	1.120	1.150	1.120	1.140	34,000	1.1353	-1.75%
2025-11-19	0	1.140	1.140	1.160	1.140	1.170	18,000	20,960	1.1644	1.140	1.140	1.160	1.140	1.170	18,000	1.1644	0.00%
2025-11-18	0	1.140	1.140	1.160	1.140	1.170	64,000	73,060	1.1416	1.140	1.140	1.160	1.140	1.170	64,000	1.1416	-1.72%
2025-11-17	0	1.160	1.140	1.160	1.140	1.160	30,000	34,660	1.1553	1.160	1.140	1.160	1.140	1.160	30,000	1.1553	-1.69%
2025-11-14	0	1.180	1.140	1.180	1.130	1.180	44,000	50,420	1.1459	1.180	1.140	1.180	1.130	1.180	44,000	1.1459	3.51%
2025-11-13	0	1.140	1.140	1.160	1.140	1.180	8,000	9,280	1.1600	1.140	1.140	1.160	1.140	1.180	8,000	1.1600	0.00%
2025-11-12	0	1.140	1.120	1.140	1.130	1.140	24,000	27,320	1.1383	1.140	1.120	1.140	1.130	1.140	24,000	1.1383	-2.56%
2025-11-11	0	1.170	1.140	1.170	-	-	0	0	-	1.170	1.140	1.170	-	-	0	-	0.00%
2025-11-10	0	1.170	1.140	1.170	1.140	1.180	22,000	25,640	1.1655	1.170	1.140	1.170	1.140	1.180	22,000	1.1655	4.46%
2025-11-07	0	1.120	1.120	1.180	1.120	1.180	82,000	93,760	1.1434	1.120	1.120	1.180	1.120	1.180	82,000	1.1434	-2.61%
2025-11-06	0	1.150	1.110	1.180	-	-	0	0	-	1.150	1.110	1.180	-	-	0	-	0.00%
2025-11-05	0	1.150	1.120	1.180	-	-	0	0	-	1.150	1.120	1.180	-	-	0	-	0.00%
2025-11-04	0	1.150	1.120	1.150	-	-	0	0	-	1.150	1.120	1.150	-	-	0	-	0.00%
2025-11-03	0	1.150	1.120	1.180	-	-	0	0	-	1.150	1.120	1.180	-	-	0	-	0.00%
2025-10-31	0	1.150	1.130	1.180	-	-	0	0	-	1.150	1.130	1.180	-	-	0	-	0.00%
2025-10-30	0	1.150	1.130	1.160	1.130	1.150	32,000	36,400	1.1375	1.150	1.130	1.160	1.130	1.150	32,000	1.1375	-2.54%
2025-10-28	0	1.180	1.130	1.180	-	-	0	0	-	1.180	1.130	1.180	-	-	0	-	0.00%
2025-10-27	0	1.180	1.130	1.180	1.130	1.250	18,000	21,660	1.2033	1.180	1.130	1.180	1.130	1.250	18,000	1.2033	1.72%
2025-10-24	0	1.160	1.130	1.180	-	-	0	0	-	1.160	1.130	1.180	-	-	0	-	0.00%
2025-10-23	0	1.160	1.130	1.180	-	-	0	0	-	1.160	1.130	1.180	-	-	0	-	0.00%
2025-10-22	0	1.160	1.130	1.180	-	-	0	0	-	1.160	1.130	1.180	-	-	0	-	0.00%
2025-10-21	0	1.160	1.130	1.180	-	-	0	0	-	1.160	1.130	1.180	-	-	0	-	0.00%
2025-10-20	0	1.160	1.130	1.170	-	-	0	0	-	1.160	1.130	1.170	-	-	0	-	0.00%
2025-10-17	0	1.160	1.130	1.170	-	-	0	0	-	1.160	1.130	1.170	-	-	0	-	0.00%
2025-10-16	0	1.160	1.130	1.180	-	-	0	0	-	1.160	1.130	1.180	-	-	0	-	0.00%
2025-10-15	0	1.160	1.130	1.170	-	-	0	0	-	1.160	1.130	1.170	-	-	0	-	0.00%
2025-10-14	0	1.160	1.130	1.190	-	-	0	0	-	1.160	1.130	1.190	-	-	0	-	0.00%
2025-10-13	0	1.160	1.160	1.180	1.120	1.160	138,000	156,080	1.1310	1.160	1.160	1.180	1.120	1.160	138,000	1.1310	-1.69%
2025-10-10	0	1.180	1.130	1.200	-	-	0	0	-	1.180	1.130	1.200	-	-	0	-	0.00%
2025-10-09	0	1.180	1.130	1.200	1.180	1.180	20,000	23,600	1.1800	1.180	1.130	1.200	1.180	1.180	20,000	1.1800	3.51%
2025-10-08	0	1.140	1.140	1.180	1.140	1.200	58,000	67,920	1.1710	1.140	1.140	1.180	1.140	1.200	58,000	1.1710	-0.87%
2025-10-06	0	1.150	1.150	1.180	1.140	1.150	18,000	20,640	1.1467	1.150	1.150	1.180	1.140	1.150	18,000	1.1467	-4.17%
2025-10-03	0	1.200	1.150	1.200	1.200	1.200	64,000	76,800	1.2000	1.200	1.150	1.200	1.200	1.200	64,000	1.2000	5.26%
2025-10-02	0	1.140	1.140	1.160	1.130	1.160	8,000	9,220	1.1525	1.140	1.140	1.160	1.130	1.160	8,000	1.1525	-1.72%
2025-09-30	0	1.160	1.130	1.160	1.120	1.180	96,000	110,260	1.1485	1.160	1.130	1.160	1.120	1.180	96,000	1.1485	2.65%
2025-09-29	0	1.130	1.130	1.150	-	-	0	0	-	1.130	1.130	1.150	-	-	0	-	0.00%
2025-09-26	0	1.130	1.130	1.140	-	-	0	0	-	1.130	1.130	1.140	-	-	0	-	0.00%
2025-09-25	0	1.130	1.150	1.160	1.130	1.160	182,000	207,660	1.1410	1.130	1.150	1.160	1.130	1.160	182,000	1.1410	-5.04%
2025-09-24	0	1.190	1.150	1.190	1.140	1.190	32,000	37,460	1.1706	1.190	1.150	1.190	1.140	1.190	32,000	1.1706	4.39%
2025-09-23	0	1.140	1.180	1.190	1.140	1.200	86,000	101,740	1.1830	1.140	1.180	1.190	1.140	1.200	86,000	1.1830	-3.39%
2025-09-22	0	1.180	1.140	1.180	-	-	0	0	-	1.180	1.140	1.180	-	-	0	-	0.00%
2025-09-19	0	1.180	1.160	1.180	-	-	0	0	-	1.180	1.160	1.180	-	-	0	-	0.00%
2025-09-18	0	1.180	1.140	1.180	1.150	1.180	30,000	35,140	1.1713	1.180	1.140	1.180	1.150	1.180	30,000	1.1713	0.85%
2025-09-17	0	1.170	1.120	1.170	-	-	0	0	-	1.170	1.120	1.170	-	-	0	-	-0.85%
2025-09-16	0	1.180	1.150	1.200	1.120	1.180	12,000	13,920	1.1600	1.180	1.150	1.200	1.120	1.180	12,000	1.1600	1.72%
2025-09-15	0	1.160	1.160	1.210	1.130	1.140	568,000	647,500	1.1400	1.160	1.160	1.210	1.130	1.140	568,000	1.1400	0.00%
2025-09-12	0	1.160	1.130	1.160	1.130	1.160	14,000	16,180	1.1557	1.160	1.130	1.160	1.130	1.160	14,000	1.1557	2.65%
2025-09-11	0	1.130	1.130	1.160	-	-	0	0	-	1.130	1.130	1.160	-	-	0	-	0.00%
2025-09-10	0	1.130	1.130	1.180	1.130	1.160	4,000	4,580	1.1450	1.130	1.130	1.180	1.130	1.160	4,000	1.1450	-2.59%
2025-09-09	0	1.160	1.120	1.170	-	-	0	0	-	1.160	1.120	1.170	-	-	0	-	0.00%
2025-09-08	0	1.160	1.120	1.180	-	-	0	0	-	1.160	1.120	1.180	-	-	0	-	0.00%
2025-09-05	0	1.160	1.130	1.200	1.160	1.160	2,000	2,320	1.1600	1.160	1.130	1.200	1.160	1.160	2,000	1.1600	0.00%
2025-09-04	0	1.160	1.180	1.200	1.120	1.200	68,000	79,240	1.1653	1.160	1.180	1.200	1.120	1.200	68,000	1.1653	-1.69%
2025-09-03	0	1.180	1.140	1.180	1.140	1.180	114,000	130,520	1.1449	1.180	1.140	1.180	1.140	1.180	114,000	1.1449	5.36%
2025-09-02	0	1.120	1.100	1.180	-	-	0	0	-	1.120	1.100	1.180	-	-	0	-	0.00%
2025-09-01	0	1.120	1.120	1.180	1.120	1.140	26,000	29,580	1.1377	1.120	1.120	1.180	1.120	1.140	26,000	1.1377	-0.88%
2025-08-29	0	1.130	1.130	1.140	1.120	1.130	24,000	26,920	1.1217	1.130	1.130	1.140	1.120	1.130	24,000	1.1217	0.89%
2025-08-28	0	1.120	1.110	1.140	1.060	1.120	298,000	325,380	1.0919	1.120	1.110	1.140	1.060	1.120	298,000	1.0919	0.00%
2025-08-27	0	1.120	1.120	1.150	1.120	1.180	48,000	54,600	1.1375	1.120	1.120	1.150	1.120	1.180	48,000	1.1375	-4.27%
2025-08-26	0	1.170	1.130	1.170	1.170	1.170	6,000	7,020	1.1700	1.170	1.130	1.170	1.170	1.170	6,000	1.1700	0.00%
2025-08-25	0	1.170	1.140	1.170	1.120	1.180	12,000	13,920	1.1600	1.170	1.140	1.170	1.120	1.180	12,000	1.1600	0.86%
2025-08-22	0	1.160	1.120	1.160	-	-	0	0	-	1.160	1.120	1.160	-	-	0	-	-1.69%
2025-08-21	0	1.180	1.130	1.180	1.120	1.190	100,000	113,760	1.1376	1.180	1.130	1.180	1.120	1.190	100,000	1.1376	2.61%
2025-08-20	0	1.150	1.120	1.150	-	-	0	0	-	1.150	1.120	1.150	-	-	0	-	-0.86%
2025-08-19	0	1.160	1.120	1.170	-	-	0	0	-	1.160	1.120	1.170	-	-	0	-	0.00%
2025-08-18	0	1.160	1.120	1.180	-	-	0	0	-	1.160	1.120	1.180	-	-	0	-	0.00%
2025-08-15	0	1.160	1.120	1.160	1.120	1.160	120,000	135,200	1.1267	1.160	1.120	1.160	1.120	1.160	120,000	1.1267	2.65%
2025-08-14	0	1.130	1.120	1.180	-	-	0	0	-	1.130	1.120	1.180	-	-	0	-	0.00%
2025-08-13	0	1.130	1.130	1.150	1.060	1.140	448,355	495,152	1.1044	1.130	1.130	1.150	1.060	1.140	448,355	1.1044	4.63%
2025-08-12	0	1.080	1.080	1.130	1.060	1.190	600,000	671,520	1.1192	1.080	1.080	1.130	1.060	1.190	600,000	1.1192	-8.47%
2025-08-11	0	1.180	1.100	1.200	-	-	0	0	-	1.180	1.100	1.200	-	-	0	-	0.00%
2025-08-08	0	1.180	1.110	1.200	1.180	1.180	10,000	11,800	1.1800	1.180	1.110	1.200	1.180	1.180	10,000	1.1800	-1.67%
2025-08-07	0	1.200	1.100	1.200	1.060	1.200	98,000	114,000	1.1633	1.200	1.100	1.200	1.060	1.200	98,000	1.1633	5.26%
2025-08-06	0	1.140	1.070	1.190	1.140	1.140	10,000	11,400	1.1400	1.140	1.070	1.190	1.140	1.140	10,000	1.1400	-0.87%
2025-08-05	0	1.150	1.140	1.200	1.150	1.150	2,000	2,300	1.1500	1.150	1.140	1.200	1.150	1.150	2,000	1.1500	0.00%
2025-08-04	0	1.150	1.150	1.200	1.150	1.190	8,000	9,440	1.1800	1.150	1.150	1.200	1.150	1.190	8,000	1.1800	-3.36%
2025-08-01	0	1.190	1.190	1.200	1.120	1.190	80,000	94,300	1.1788	1.190	1.190	1.200	1.120	1.190	80,000	1.1788	-3.25%
2025-07-31	0	1.230	1.180	1.230	1.240	1.240	100,000	124,200	1.2420	1.230	1.180	1.230	1.240	1.240	100,000	1.2420	2.50%
2025-07-30	0	1.200	1.150	1.250	1.150	1.250	82,000	99,780	1.2168	1.200	1.150	1.250	1.150	1.250	82,000	1.2168	5.26%
2025-07-29	0	1.140	1.140	1.250	1.140	1.250	52,000	64,780	1.2458	1.140	1.140	1.250	1.140	1.250	52,000	1.2458	-8.80%
2025-07-28	0	1.250	1.250	1.300	1.250	1.250	298,000	372,500	1.2500	1.250	1.250	1.300	1.250	1.250	298,000	1.2500	0.00%
2025-07-25	0	1.250	1.140	1.250	1.100	1.250	160,000	189,240	1.1828	1.250	1.140	1.250	1.100	1.250	160,000	1.1828	9.65%
2025-07-24	0	1.140	1.140	1.240	1.140	1.140	32,000	36,480	1.1400	1.140	1.140	1.240	1.140	1.140	32,000	1.1400	0.00%
2025-07-23	0	1.140	1.140	1.230	-	-	0	0	-	1.140	1.140	1.230	-	-	0	-	0.00%
2025-07-22	0	1.140	1.140	1.240	1.140	1.140	10,000	11,400	1.1400	1.140	1.140	1.240	1.140	1.140	10,000	1.1400	0.00%
2025-07-21	0	1.140	1.140	1.240	-	-	0	0	-	1.140	1.140	1.240	-	-	0	-	0.00%
2025-07-18	0	1.140	1.140	1.240	-	-	0	0	-	1.140	1.140	1.240	-	-	0	-	0.00%
2025-07-17	0	1.140	1.140	1.200	1.140	1.150	78,000	89,080	1.1421	1.140	1.140	1.200	1.140	1.150	78,000	1.1421	0.00%
2025-07-16	0	1.140	1.140	1.240	-	-	0	0	-	1.140	1.140	1.240	-	-	0	-	0.00%
2025-07-15	0	1.140	1.140	1.210	-	-	0	0	-	1.140	1.140	1.210	-	-	0	-	0.00%
2025-07-14	0	1.140	1.140	1.250	-	-	0	0	-	1.140	1.140	1.250	-	-	0	-	0.88%
2025-07-11	0	1.130	1.130	1.250	-	-	0	0	-	1.130	1.130	1.250	-	-	0	-	0.00%
2025-07-10	0	1.130	1.130	1.210	1.130	1.210	30,000	35,980	1.1993	1.130	1.130	1.210	1.130	1.210	30,000	1.1993	-2.59%
2025-07-09	0	1.160	1.160	1.200	1.150	1.150	4,000	4,600	1.1500	1.160	1.160	1.200	1.150	1.150	4,000	1.1500	0.87%
2025-07-08	0	1.150	1.150	1.220	1.140	1.150	46,000	52,860	1.1491	1.150	1.150	1.220	1.140	1.150	46,000	1.1491	0.88%
2025-07-07	0	1.140	1.140	1.240	-	-	0	0	-	1.140	1.140	1.240	-	-	0	-	0.00%
2025-07-04	0	1.140	1.140	1.250	-	-	0	0	-	1.140	1.140	1.250	-	-	0	-	0.00%
2025-07-03	0	1.140	1.140	1.240	1.140	1.140	4,000	4,560	1.1400	1.140	1.140	1.240	1.140	1.140	4,000	1.1400	0.00%
2025-07-02	0	1.140	1.140	1.220	-	-	0	0	-	1.140	1.140	1.220	-	-	0	-	0.00%
2025-06-30	0	1.140	1.140	1.250	-	-	0	0	-	1.140	1.140	1.250	-	-	0	-	0.00%
2025-06-27	0	1.140	1.140	1.250	-	-	0	0	-	1.140	1.140	1.250	-	-	0	-	0.00%
2025-06-26	0	1.140	1.140	1.250	-	-	0	0	-	1.140	1.140	1.250	-	-	0	-	0.00%
2025-06-25	0	1.140	1.070	1.250	1.140	1.140	30,000	34,200	1.1400	1.140	1.070	1.250	1.140	1.140	30,000	1.1400	0.00%
2025-06-24	0	1.140	1.140	1.260	-	-	0	0	-	1.140	1.140	1.260	-	-	0	-	0.00%
2025-06-23	0	1.140	1.130	1.260	-	-	0	0	-	1.140	1.130	1.260	-	-	0	-	0.00%
2025-06-20	0	1.140	1.130	1.260	-	-	0	0	-	1.140	1.130	1.260	-	-	0	-	-0.00%
2025-06-19	0	1.190	1.190	1.260	1.190	1.190	30,000	35,700	1.1900	1.140	1.140	1.207	1.140	1.140	31,316	1.1400	0.85%
2025-06-18	0	1.180	1.130	1.300	-	-	0	0	-	1.130	1.083	1.245	-	-	0	-	0.00%
2025-06-17	0	1.180	1.160	1.250	-	-	0	0	-	1.130	1.111	1.197	-	-	0	-	0.00%
2025-06-16	0	1.180	1.150	1.280	-	-	0	0	-	1.130	1.102	1.226	-	-	0	-	0.00%
2025-06-13	0	1.180	1.180	1.260	1.180	1.180	160,000	188,800	1.1800	1.130	1.130	1.207	1.130	1.130	167,018	1.1304	1.72%
2025-06-12	0	1.160	1.160	1.260	1.160	1.160	2,000	2,320	1.1600	1.111	1.111	1.207	1.111	1.111	2,088	1.1113	0.00%
2025-06-11	0	1.160	1.130	1.260	-	-	0	0	-	1.111	1.083	1.207	-	-	0	-	0.00%
2025-06-10	0	1.160	1.130	1.280	-	-	0	0	-	1.111	1.083	1.226	-	-	0	-	0.00%
2025-06-09	0	1.160	1.160	1.240	-	-	0	0	-	1.111	1.111	1.188	-	-	0	-	0.87%
2025-06-06	0	1.150	1.140	1.250	1.140	1.230	12,000	14,580	1.2150	1.102	1.092	1.197	1.092	1.178	12,526	1.1639	-0.86%
2025-06-05	0	1.160	1.120	1.250	-	-	0	0	-	1.111	1.073	1.197	-	-	0	-	0.00%
2025-06-04	0	1.160	1.140	1.250	-	-	0	0	-	1.111	1.092	1.197	-	-	0	-	0.00%
2025-06-03	0	1.160	1.160	1.240	-	-	0	0	-	1.111	1.111	1.188	-	-	0	-	0.00%
2025-06-02	0	1.160	1.140	1.250	-	-	0	0	-	1.111	1.092	1.197	-	-	0	-	0.00%
2025-05-30	0	1.160	1.120	1.280	-	-	0	0	-	1.111	1.073	1.226	-	-	0	-	0.00%
2025-05-29	0	1.160	1.150	1.240	-	-	0	0	-	1.111	1.102	1.188	-	-	0	-	0.00%
2025-05-28	0	1.160	1.160	1.210	1.160	1.210	34,000	40,940	1.2041	1.111	1.111	1.159	1.111	1.159	35,491	1.1535	-4.13%
2025-05-27	0	1.210	1.160	1.290	-	-	0	0	-	1.159	1.111	1.236	-	-	0	-	0.00%
2025-05-26	0	1.210	1.120	1.210	-	-	0	0	-	1.159	1.073	1.159	-	-	0	-	0.00%
2025-05-23	0	1.210	1.210	1.220	1.110	1.220	28,000	32,960	1.1771	1.159	1.159	1.169	1.063	1.169	29,228	1.1277	-3.20%
2025-05-22	0	1.250	1.180	1.250	-	-	0	0	-	1.197	1.130	1.197	-	-	0	-	0.00%
2025-05-21	0	1.250	1.150	1.250	-	-	0	0	-	1.197	1.102	1.197	-	-	0	-	0.00%
2025-05-20	0	1.250	1.210	1.270	1.240	1.250	174,000	216,060	1.2417	1.197	1.159	1.217	1.188	1.197	181,632	1.1896	4.17%
2025-05-19	0	1.200	1.200	1.250	1.190	1.250	12,000	14,880	1.2400	1.150	1.150	1.197	1.140	1.197	12,526	1.1879	-3.23%
2025-05-16	0	1.240	1.150	1.250	1.160	1.250	372,000	459,700	1.2358	1.188	1.102	1.197	1.111	1.197	388,316	1.1838	-1.59%
2025-05-15	0	1.260	1.150	1.260	1.210	1.260	704,000	869,840	1.2356	1.207	1.102	1.207	1.159	1.207	734,877	1.1837	0.00%
2025-05-14	0	1.260	1.160	1.260	1.110	1.260	726,000	867,100	1.1944	1.207	1.111	1.207	1.063	1.207	757,842	1.1442	5.00%
2025-05-13	0	1.200	1.150	1.200	1.150	1.220	686,000	817,920	1.1923	1.150	1.102	1.150	1.102	1.169	716,088	1.1422	0.84%
2025-05-12	0	1.190	1.100	1.190	1.100	1.190	68,000	76,940	1.1315	1.140	1.054	1.140	1.054	1.140	70,982	1.0839	8.18%
2025-05-09	0	1.100	1.100	1.190	1.100	1.100	22,000	24,200	1.1000	1.054	1.054	1.140	1.054	1.054	22,965	1.0538	0.00%
2025-05-08	0	1.100	1.100	1.180	1.090	1.140	202,000	224,460	1.1112	1.054	1.054	1.130	1.044	1.092	210,860	1.0645	-5.17%
2025-05-07	0	1.160	1.130	1.160	1.130	1.160	28,000	31,880	1.1386	1.111	1.083	1.111	1.083	1.111	29,228	1.0907	1.75%
2025-05-06	0	1.140	1.110	1.180	-	-	0	0	-	1.092	1.063	1.130	-	-	0	-	0.00%
2025-05-02	0	1.140	1.110	1.190	1.110	1.140	10,000	11,340	1.1340	1.092	1.063	1.140	1.063	1.092	10,439	1.0864	6.54%
2025-04-30	0	1.070	1.070	1.140	1.060	1.130	108,000	117,380	1.0869	1.025	1.025	1.092	1.015	1.083	112,737	1.0412	-2.73%
2025-04-29	0	1.100	1.060	1.110	-	-	0	0	-	1.054	1.015	1.063	-	-	0	-	0.00%
2025-04-28	0	1.100	1.060	1.110	-	-	0	0	-	1.054	1.015	1.063	-	-	0	-	0.00%
2025-04-25	0	1.100	1.060	1.100	-	-	0	0	-	1.054	1.015	1.054	-	-	0	-	0.00%
2025-04-24	0	1.100	1.060	1.120	-	-	0	0	-	1.054	1.015	1.073	-	-	0	-	0.00%
2025-04-23	0	1.100	1.100	1.120	1.080	1.090	64,000	69,740	1.0897	1.054	1.054	1.073	1.035	1.044	66,807	1.0439	-5.17%
2025-04-22	0	1.160	1.160	1.170	1.100	1.100	2,000	2,200	1.1000	1.111	1.111	1.121	1.054	1.054	2,088	1.0538	-1.69%
2025-04-17	0	1.180	1.100	1.180	-	-	0	0	-	1.130	1.054	1.130	-	-	0	-	0.00%
2025-04-16	0	1.180	1.100	1.190	-	-	0	0	-	1.130	1.054	1.140	-	-	0	-	0.00%
2025-04-15	0	1.180	1.090	1.180	-	-	0	0	-	1.130	1.044	1.130	-	-	0	-	0.00%
2025-04-14	0	1.180	1.180	1.190	1.060	1.110	60,000	66,420	1.1070	1.130	1.130	1.140	1.015	1.063	62,632	1.0605	6.31%
2025-04-11	0	1.110	1.070	1.190	1.050	1.110	96,000	104,860	1.0923	1.063	1.025	1.140	1.006	1.063	100,211	1.0464	2.78%
2025-04-10	0	1.080	1.080	1.130	1.080	1.090	26,000	28,180	1.0838	1.035	1.035	1.083	1.035	1.044	27,140	1.0383	-0.92%
2025-04-09	0	1.090	1.090	1.190	1.100	1.100	54,000	59,380	1.0996	1.044	1.044	1.140	1.054	1.054	56,368	1.0534	-9.17%
2025-04-08	0	1.200	1.060	1.200	1.010	1.210	78,000	87,820	1.1259	1.150	1.015	1.150	0.968	1.159	81,421	1.0786	13.21%
2025-04-07	0	1.060	1.060	1.160	1.040	1.130	86,000	95,720	1.1130	1.015	1.015	1.111	0.996	1.083	89,772	1.0663	-7.02%
2025-04-03	0	1.140	1.130	1.190	-	-	0	0	-	1.092	1.083	1.140	-	-	0	-	0.00%
2025-04-02	0	1.140	1.130	1.200	-	-	0	0	-	1.092	1.083	1.150	-	-	0	-	0.00%
2025-04-01	0	1.140	1.130	1.210	1.130	1.230	388,000	473,140	1.2194	1.092	1.083	1.159	1.083	1.178	405,018	1.1682	-6.56%
2025-03-31	0	1.220	1.120	1.200	1.160	1.220	104,000	126,640	1.2177	1.169	1.073	1.150	1.111	1.169	108,561	1.1665	3.39%
2025-03-28	0	1.180	1.120	1.210	1.180	1.180	34,000	40,120	1.1800	1.130	1.073	1.159	1.130	1.130	35,491	1.1304	0.00%
2025-03-27	0	1.180	1.120	1.180	-	-	0	0	-	1.130	1.073	1.130	-	-	0	-	0.00%
2025-03-26	0	1.180	1.120	1.180	1.190	1.190	10,000	11,900	1.1900	1.130	1.073	1.130	1.140	1.140	10,439	1.1400	2.61%
2025-03-25	0	1.150	1.150	1.190	-	-	0	0	-	1.102	1.102	1.140	-	-	0	-	1.77%
2025-03-24	0	1.130	1.130	1.190	-	-	0	0	-	1.083	1.083	1.140	-	-	0	-	0.89%
2025-03-21	0	1.120	1.120	1.180	1.110	1.180	68,000	80,100	1.1779	1.073	1.073	1.130	1.063	1.130	70,982	1.1284	-5.08%
2025-03-20	0	1.180	1.130	1.180	1.120	1.180	24,000	27,020	1.1258	1.130	1.083	1.130	1.073	1.130	25,053	1.0785	5.36%
2025-03-19	0	1.120	1.110	1.190	-	-	0	0	-	1.073	1.063	1.140	-	-	0	-	0.00%
2025-03-18	0	1.120	1.120	1.190	1.120	1.120	30,000	33,600	1.1200	1.073	1.073	1.140	1.073	1.073	31,316	1.0729	0.00%
2025-03-17	0	1.120	1.100	1.180	1.120	1.120	80,000	89,600	1.1200	1.073	1.054	1.130	1.073	1.073	83,509	1.0729	0.00%
2025-03-14	0	1.120	1.120	1.190	1.110	1.110	10,000	11,100	1.1100	1.073	1.073	1.140	1.063	1.063	10,439	1.0634	0.90%
2025-03-13	0	1.110	1.110	1.160	1.090	1.150	18,000	20,100	1.1167	1.063	1.063	1.111	1.044	1.102	18,789	1.0697	-4.31%
2025-03-12	0	1.160	1.150	1.190	1.130	1.160	4,000	4,580	1.1450	1.111	1.102	1.140	1.083	1.111	4,175	1.0969	1.75%
2025-03-11	0	1.140	1.140	1.180	1.140	1.180	12,000	14,080	1.1733	1.092	1.092	1.130	1.092	1.130	12,526	1.1240	0.88%
2025-03-10	0	1.130	1.130	1.180	1.130	1.130	2,000	2,260	1.1300	1.083	1.083	1.130	1.083	1.083	2,088	1.0825	-4.24%
2025-03-07	0	1.180	1.130	1.190	-	-	0	0	-	1.130	1.083	1.140	-	-	0	-	0.00%
2025-03-06	0	1.180	1.090	1.190	1.070	1.180	10,000	11,040	1.1040	1.130	1.044	1.140	1.025	1.130	10,439	1.0576	4.42%
2025-03-05	0	1.130	1.120	1.180	-	-	0	0	-	1.083	1.073	1.130	-	-	0	-	0.00%
2025-03-04	0	1.130	1.130	1.180	-	-	0	0	-	1.083	1.083	1.130	-	-	0	-	0.89%
2025-03-03	0	1.120	1.120	1.180	-	-	0	0	-	1.073	1.073	1.130	-	-	0	-	0.00%
2025-02-28	0	1.120	1.120	1.180	1.120	1.120	10,000	11,200	1.1200	1.073	1.073	1.130	1.073	1.073	10,439	1.0729	0.90%
2025-02-27	0	1.110	1.120	1.150	1.110	1.130	74,000	83,560	1.1292	1.063	1.073	1.102	1.063	1.083	77,246	1.0817	-0.89%
2025-02-26	0	1.120	1.110	1.150	1.120	1.120	282,000	315,840	1.1200	1.073	1.063	1.102	1.073	1.073	294,368	1.0729	0.00%
2025-02-25	0	1.120	1.120	1.140	1.120	1.120	90,000	100,800	1.1200	1.073	1.073	1.092	1.073	1.073	93,947	1.0729	0.00%
2025-02-24	0	1.120	1.070	1.140	1.120	1.120	100,000	112,000	1.1200	1.073	1.025	1.092	1.073	1.073	104,386	1.0729	0.00%
2025-02-21	0	1.120	1.120	1.140	-	-	0	0	-	1.073	1.073	1.092	-	-	0	-	0.90%
2025-02-20	0	1.110	1.100	1.130	1.100	1.110	142,000	157,580	1.1097	1.063	1.054	1.083	1.054	1.063	148,228	1.0631	0.00%
2025-02-19	0	1.110	1.100	1.120	1.110	1.110	100,000	111,000	1.1100	1.063	1.054	1.073	1.063	1.063	104,386	1.0634	0.00%
2025-02-18	0	1.110	1.110	1.150	1.090	1.100	70,000	76,800	1.0971	1.063	1.063	1.102	1.044	1.054	73,070	1.0510	0.91%
2025-02-17	0	1.100	1.080	1.110	1.080	1.100	296,000	325,280	1.0989	1.054	1.035	1.063	1.035	1.054	308,982	1.0527	0.00%
2025-02-14	0	1.100	1.110	1.120	1.050	1.120	456,000	496,080	1.0879	1.054	1.063	1.073	1.006	1.073	476,000	1.0422	4.76%
2025-02-13	0	1.050	1.050	1.100	1.050	1.210	430,000	465,100	1.0816	1.006	1.006	1.054	1.006	1.159	448,860	1.0362	-10.26%
2025-02-12	0	1.170	1.170	1.180	1.150	1.170	296,000	344,760	1.1647	1.121	1.121	1.130	1.102	1.121	308,982	1.1158	0.00%
2025-02-11	0	1.170	1.120	1.170	-	-	0	0	-	1.121	1.073	1.121	-	-	0	-	0.00%
2025-02-10	0	1.170	1.120	1.170	-	-	0	0	-	1.121	1.073	1.121	-	-	0	-	0.00%
2025-02-07	0	1.170	1.120	1.170	1.140	1.170	8,000	9,220	1.1525	1.121	1.073	1.121	1.092	1.121	8,351	1.1041	0.00%
2025-02-06	0	1.170	1.130	1.170	-	-	0	0	-	1.121	1.083	1.121	-	-	0	-	0.00%
2025-02-05	0	1.170	1.130	1.170	1.130	1.200	6,000	7,000	1.1667	1.121	1.083	1.121	1.083	1.150	6,263	1.1176	-2.50%
2025-02-04	0	1.200	1.120	1.200	-	-	0	0	-	1.150	1.073	1.150	-	-	0	-	-0.83%
2025-02-03	0	1.210	1.110	1.210	-	-	0	0	-	1.159	1.063	1.159	-	-	0	-	0.00%
2025-01-28	0	1.210	1.110	1.210	1.160	1.220	30,000	35,400	1.1800	1.159	1.063	1.159	1.111	1.169	31,316	1.1304	7.08%
2025-01-27	0	1.130	1.090	1.130	-	-	0	0	-	1.083	1.044	1.083	-	-	0	-	0.00%
2025-01-24	0	1.130	1.090	1.130	-	-	0	0	-	1.083	1.044	1.083	-	-	0	-	0.00%
2025-01-23	0	1.130	1.100	1.130	1.090	1.130	56,000	61,680	1.1014	1.083	1.054	1.083	1.044	1.083	58,456	1.0552	-0.88%
2025-01-22	0	1.140	1.080	1.140	1.090	1.140	10,000	11,200	1.1200	1.092	1.035	1.092	1.044	1.092	10,439	1.0729	0.00%
2025-01-21	0	1.140	1.080	1.140	1.140	1.140	2,000	2,280	1.1400	1.092	1.035	1.092	1.092	1.092	2,088	1.0921	-0.87%
2025-01-20	0	1.150	1.130	1.150	-	-	0	0	-	1.102	1.083	1.102	-	-	0	-	0.00%
2025-01-17	0	1.150	1.140	1.150	-	-	0	0	-	1.102	1.092	1.102	-	-	0	-	0.00%
2025-01-16	0	1.150	1.080	1.150	-	-	0	0	-	1.102	1.035	1.102	-	-	0	-	0.00%
2025-01-15	0	1.150	1.100	1.150	1.140	1.170	24,000	27,580	1.1492	1.102	1.054	1.102	1.092	1.121	25,053	1.1009	3.60%
2025-01-14	0	1.110	1.090	1.110	1.070	1.130	58,000	64,000	1.1034	1.063	1.044	1.063	1.025	1.083	60,544	1.0571	-1.77%
2025-01-13	0	1.130	1.070	1.130	1.120	1.130	4,000	4,500	1.1250	1.083	1.025	1.083	1.073	1.083	4,175	1.0777	-0.88%
2025-01-10	0	1.140	1.120	1.140	1.140	1.160	8,000	9,200	1.1500	1.092	1.073	1.092	1.092	1.111	8,351	1.1017	0.00%
2025-01-09	0	1.140	1.120	1.150	1.140	1.140	8,000	9,120	1.1400	1.092	1.073	1.102	1.092	1.092	8,351	1.0921	-0.87%
2025-01-08	0	1.150	1.140	1.160	1.140	1.160	40,000	45,720	1.1430	1.102	1.092	1.111	1.092	1.111	41,754	1.0950	-1.71%
2025-01-07	0	1.170	1.150	1.170	1.150	1.250	76,000	88,680	1.1668	1.121	1.102	1.121	1.102	1.197	79,333	1.1178	1.74%
2025-01-06	0	1.150	1.150	1.160	1.150	1.160	22,000	25,500	1.1591	1.102	1.102	1.111	1.102	1.111	22,965	1.1104	-1.71%
2025-01-03	0	1.170	1.150	1.170	1.140	1.200	342,000	391,420	1.1445	1.121	1.102	1.121	1.092	1.150	357,000	1.0964	-0.85%
2025-01-02	0	1.180	1.150	1.180	-	-	0	0	-	1.130	1.102	1.130	-	-	0	-	0.00%
2024-12-31	0	1.180	1.140	1.180	-	-	0	0	-	1.130	1.092	1.130	-	-	0	-	0.00%
2024-12-30	0	1.180	1.160	1.180	-	-	0	0	-	1.130	1.111	1.130	-	-	0	-	0.00%
2024-12-27	0	1.180	1.150	1.180	1.150	1.180	8,000	9,320	1.1650	1.130	1.102	1.130	1.102	1.130	8,351	1.1161	0.85%
2024-12-24	0	1.170	1.140	1.170	1.140	1.170	6,000	6,940	1.1567	1.121	1.092	1.121	1.092	1.121	6,263	1.1081	0.00%
2024-12-23	0	1.170	1.150	1.170	-	-	0	0	-	1.121	1.102	1.121	-	-	0	-	0.00%
2024-12-20	0	1.170	1.150	1.170	1.140	1.190	534,000	620,600	1.1622	1.121	1.102	1.121	1.092	1.140	557,421	1.1133	-0.85%
2024-12-19	0	1.180	1.140	1.180	-	-	0	0	-	1.130	1.092	1.130	-	-	0	-	0.00%
2024-12-18	0	1.180	1.150	1.190	1.140	1.180	134,000	154,440	1.1525	1.130	1.102	1.140	1.092	1.130	139,877	1.1041	-3.28%
2024-12-17	0	1.220	1.180	1.230	1.190	1.230	8,000	9,720	1.2150	1.169	1.130	1.178	1.140	1.178	8,351	1.1639	-0.81%
2024-12-16	0	1.230	1.190	1.230	-	-	0	0	-	1.178	1.140	1.178	-	-	0	-	0.00%
2024-12-13	0	1.230	1.170	1.240	1.180	1.240	16,000	19,720	1.2325	1.178	1.121	1.188	1.130	1.188	16,702	1.1807	-0.81%
2024-12-12	0	1.240	1.190	1.240	1.240	1.240	2,000	2,480	1.2400	1.188	1.140	1.188	1.188	1.188	2,088	1.1879	0.00%
2024-12-11	0	1.240	1.220	1.240	-	-	0	0	-	1.188	1.169	1.188	-	-	0	-	-0.80%
2024-12-10	0	1.250	1.220	1.250	-	-	8,000	9,920	1.2400	1.197	1.169	1.197	-	-	8,351	1.1879	0.00%
2024-12-09	0	1.250	1.210	1.250	1.180	1.250	156,000	189,160	1.2126	1.197	1.159	1.197	1.130	1.197	162,842	1.1616	4.17%
2024-12-06	0	1.200	1.150	1.210	1.160	1.210	6,000	7,140	1.1900	1.150	1.102	1.159	1.111	1.159	6,263	1.1400	0.00%
2024-12-05	0	1.200	1.160	1.200	-	-	0	0	-	1.150	1.111	1.150	-	-	0	-	-0.83%
2024-12-04	0	1.210	1.170	1.210	1.160	1.210	24,000	28,500	1.1875	1.159	1.121	1.159	1.111	1.159	25,053	1.1376	0.00%
2024-12-03	0	1.210	1.180	1.220	-	-	0	0	-	1.159	1.130	1.169	-	-	0	-	-0.82%
2024-12-02	0	1.220	1.150	1.220	-	-	0	0	-	1.169	1.102	1.169	-	-	0	-	-0.81%
2024-11-29	0	1.230	1.200	1.230	1.200	1.230	52,000	62,660	1.2050	1.178	1.150	1.178	1.150	1.178	54,281	1.1544	-0.81%
2024-11-28	0	1.240	1.230	1.240	1.200	1.230	92,000	112,020	1.2176	1.188	1.178	1.188	1.150	1.178	96,035	1.1664	-2.36%
2024-11-27	0	1.270	1.220	1.270	-	-	0	0	-	1.217	1.169	1.217	-	-	0	-	0.00%
2024-11-26	0	1.270	1.220	1.270	-	-	0	0	-	1.217	1.169	1.217	-	-	0	-	0.00%
2024-11-25	0	1.270	1.220	1.270	-	-	0	0	-	1.217	1.169	1.217	-	-	0	-	0.00%
2024-11-22	0	1.270	1.220	1.270	-	-	0	0	-	1.217	1.169	1.217	-	-	0	-	0.00%
2024-11-21	0	1.270	1.220	1.270	-	-	0	0	-	1.217	1.169	1.217	-	-	0	-	0.00%
2024-11-20	0	1.270	1.220	1.270	-	-	0	0	-	1.217	1.169	1.217	-	-	0	-	0.00%
2024-11-19	0	1.270	1.250	1.270	1.260	1.350	72,000	91,580	1.2719	1.217	1.197	1.217	1.207	1.293	75,158	1.2185	0.79%
2024-11-18	0	1.260	1.220	1.260	-	-	0	0	-	1.207	1.169	1.207	-	-	0	-	0.00%
2024-11-15	0	1.260	1.200	1.260	-	-	0	0	-	1.207	1.150	1.207	-	-	0	-	0.00%
2024-11-14	0	1.260	1.200	1.260	1.240	1.260	14,000	17,420	1.2443	1.207	1.150	1.207	1.188	1.207	14,614	1.1920	0.00%
2024-11-13	0	1.260	1.220	1.260	1.220	1.290	14,000	17,860	1.2757	1.207	1.169	1.207	1.169	1.236	14,614	1.2221	0.80%
2024-11-12	0	1.250	1.220	1.250	-	-	0	0	-	1.197	1.169	1.197	-	-	0	-	-1.57%
2024-11-11	0	1.270	1.220	1.270	1.270	1.270	4,000	5,080	1.2700	1.217	1.169	1.217	1.217	1.217	4,175	1.2166	-0.78%
2024-11-08	0	1.280	1.210	1.280	1.200	1.280	104,000	127,800	1.2288	1.226	1.159	1.226	1.150	1.226	108,561	1.1772	2.40%
2024-11-07	0	1.250	1.220	1.260	1.180	1.260	122,000	149,600	1.2262	1.197	1.169	1.207	1.130	1.207	127,351	1.1747	-0.79%
2024-11-06	0	1.260	1.240	1.260	-	-	0	0	-	1.207	1.188	1.207	-	-	0	-	0.00%
2024-11-05	0	1.260	1.240	1.260	1.280	1.280	2,000	2,560	1.2800	1.207	1.188	1.207	1.226	1.226	2,088	1.2262	-0.79%
2024-11-04	0	1.270	1.270	1.280	1.230	1.280	32,000	40,840	1.2763	1.217	1.217	1.226	1.178	1.226	33,404	1.2226	-0.78%
2024-11-01	0	1.280	1.230	1.280	1.240	1.280	36,000	46,000	1.2778	1.226	1.178	1.226	1.188	1.226	37,579	1.2241	-0.78%
2024-10-31	0	1.290	1.250	1.280	1.230	1.340	8,000	10,380	1.2975	1.236	1.197	1.226	1.178	1.284	8,351	1.2430	1.57%
2024-10-30	0	1.270	1.230	1.270	-	-	0	0	-	1.217	1.178	1.217	-	-	0	-	0.00%
2024-10-29	0	1.270	1.230	1.270	-	-	0	0	-	1.217	1.178	1.217	-	-	0	-	0.00%
2024-10-28	0	1.270	1.230	1.280	-	-	0	0	-	1.217	1.178	1.226	-	-	0	-	-1.55%
2024-10-25	0	1.290	1.240	1.290	1.240	1.290	24,000	30,060	1.2525	1.236	1.188	1.236	1.188	1.236	25,053	1.1999	2.38%
2024-10-24	0	1.260	1.230	1.270	1.230	1.260	10,000	12,480	1.2480	1.207	1.178	1.217	1.178	1.207	10,439	1.1956	-0.79%
2024-10-23	0	1.270	1.230	1.280	1.230	1.320	46,000	57,780	1.2561	1.217	1.178	1.226	1.178	1.265	48,018	1.2033	-0.78%
2024-10-22	0	1.280	1.230	1.280	1.220	1.300	16,000	20,260	1.2663	1.226	1.178	1.226	1.169	1.245	16,702	1.2130	0.00%
2024-10-21	0	1.280	1.220	1.280	-	-	0	0	-	1.226	1.169	1.226	-	-	0	-	0.00%
2024-10-18	0	1.280	1.220	1.280	1.220	1.280	114,000	145,800	1.2789	1.226	1.169	1.226	1.169	1.226	119,000	1.2252	0.00%
2024-10-17	0	1.280	1.240	1.280	1.260	1.340	96,000	123,040	1.2817	1.226	1.188	1.226	1.207	1.284	100,211	1.2278	2.40%
2024-10-16	0	1.250	1.210	1.250	-	-	0	0	-	1.197	1.159	1.197	-	-	0	-	-2.34%
2024-10-15	0	1.280	1.210	1.280	-	-	0	0	-	1.226	1.159	1.226	-	-	0	-	0.00%
2024-10-14	0	1.280	1.210	1.280	1.190	1.300	140,000	172,460	1.2319	1.226	1.159	1.226	1.140	1.245	146,140	1.1801	0.00%
2024-10-10	0	1.280	1.210	1.280	1.200	1.280	76,000	94,340	1.2413	1.226	1.159	1.226	1.150	1.226	79,333	1.1892	2.40%
2024-10-09	0	1.250	1.200	1.250	1.190	1.240	106,000	127,380	1.2017	1.197	1.150	1.197	1.140	1.188	110,649	1.1512	2.46%
2024-10-08	0	1.220	1.210	1.230	1.210	1.250	116,000	143,660	1.2384	1.169	1.159	1.178	1.159	1.197	121,088	1.1864	0.00%
2024-10-07	0	1.220	1.210	1.220	1.210	1.220	76,000	92,140	1.2124	1.169	1.159	1.169	1.159	1.169	79,333	1.1614	0.83%
2024-10-04	0	1.210	1.190	1.210	1.150	1.190	140,000	163,240	1.1660	1.159	1.140	1.159	1.102	1.140	146,140	1.1170	-0.82%
2024-10-03	0	1.220	1.190	1.220	1.190	1.240	202,000	244,260	1.2092	1.169	1.140	1.169	1.140	1.188	210,860	1.1584	0.83%
2024-10-02	0	1.210	1.190	1.210	1.200	1.230	360,000	434,180	1.2061	1.159	1.140	1.159	1.150	1.178	375,789	1.1554	-3.97%
2024-09-30	0	1.260	1.210	1.260	1.220	1.280	48,000	59,220	1.2338	1.207	1.159	1.207	1.169	1.226	50,105	1.1819	3.28%
2024-09-27	0	1.220	1.220	1.240	1.200	1.280	60,000	72,880	1.2147	1.169	1.169	1.188	1.150	1.226	62,632	1.1636	-2.40%
2024-09-26	0	1.250	1.180	1.260	-	-	0	0	-	1.197	1.130	1.207	-	-	0	-	0.00%
2024-09-25	0	1.250	1.180	1.270	1.170	1.270	10,000	12,380	1.2380	1.197	1.130	1.217	1.121	1.217	10,439	1.1860	0.81%
2024-09-24	0	1.240	1.200	1.240	1.190	1.320	56,000	69,000	1.2321	1.188	1.150	1.188	1.140	1.265	58,456	1.1804	4.20%
2024-09-23	0	1.190	1.150	1.190	-	-	0	0	-	1.140	1.102	1.140	-	-	0	-	0.00%
2024-09-20	0	1.190	1.150	1.190	-	-	0	0	-	1.140	1.102	1.140	-	-	0	-	0.00%
2024-09-19	0	1.190	1.160	1.190	1.150	1.190	312,000	366,040	1.1732	1.140	1.111	1.140	1.102	1.140	325,684	1.1239	0.00%
2024-09-17	0	1.190	1.160	1.230	-	-	0	0	-	1.140	1.111	1.178	-	-	0	-	0.00%
2024-09-16	0	1.190	1.160	1.240	1.190	1.210	38,000	45,700	1.2026	1.140	1.111	1.188	1.140	1.159	39,667	1.1521	-4.80%
2024-09-13	0	1.250	1.210	1.250	1.200	1.250	16,000	19,660	1.2288	1.197	1.159	1.197	1.150	1.197	16,702	1.1771	0.81%
2024-09-12	0	1.240	1.230	1.260	-	-	0	0	-	1.188	1.178	1.207	-	-	0	-	0.00%
2024-09-11	0	1.240	1.230	1.260	-	-	0	0	-	1.188	1.178	1.207	-	-	0	-	0.00%
2024-09-10	0	1.240	1.230	1.260	-	-	0	0	-	1.188	1.178	1.207	-	-	0	-	0.00%
2024-09-09	0	1.240	1.230	1.290	-	-	0	0	-	1.188	1.178	1.236	-	-	0	-	0.00%
2024-09-05	0	1.240	1.230	1.240	-	-	0	0	-	1.188	1.178	1.188	-	-	0	-	-1.59%
2024-09-04	0	1.260	1.230	1.260	-	-	0	0	-	1.207	1.178	1.207	-	-	0	-	-2.33%
2024-09-03	0	1.290	1.230	1.300	-	-	0	0	-	1.236	1.178	1.245	-	-	0	-	0.00%
2024-09-02	0	1.290	1.240	1.300	-	-	0	0	-	1.236	1.188	1.245	-	-	0	-	0.00%
2024-08-30	0	1.290	1.240	1.300	1.210	1.300	354,000	443,680	1.2533	1.236	1.188	1.245	1.159	1.245	369,526	1.2007	-0.77%
2024-08-29	0	1.300	1.240	1.300	1.210	1.300	62,000	77,620	1.2519	1.245	1.188	1.245	1.159	1.245	64,719	1.1993	1.56%
2024-08-28	0	1.280	1.230	1.280	1.230	1.280	60,000	75,020	1.2503	1.226	1.178	1.226	1.178	1.226	62,632	1.1978	0.00%
2024-08-27	0	1.280	1.230	1.280	-	-	0	0	-	1.226	1.178	1.226	-	-	0	-	-0.78%
2024-08-26	0	1.290	1.230	1.290	1.230	1.300	212,000	271,920	1.2826	1.236	1.178	1.236	1.178	1.245	221,298	1.2287	1.57%
2024-08-23	0	1.270	1.200	1.270	1.210	1.270	214,000	268,840	1.2563	1.217	1.150	1.217	1.159	1.217	223,386	1.2035	3.25%
2024-08-22	0	1.230	1.230	1.260	1.230	1.270	22,000	27,860	1.2664	1.178	1.178	1.207	1.178	1.217	22,965	1.2132	-3.91%
2024-08-21	0	1.280	1.230	1.280	-	-	0	0	-	1.226	1.178	1.226	-	-	0	-	0.00%
2024-08-20	0	1.280	1.240	1.280	-	-	0	0	-	1.226	1.188	1.226	-	-	0	-	0.00%
2024-08-19	0	1.280	1.230	1.280	1.230	1.280	24,000	29,940	1.2475	1.226	1.178	1.226	1.178	1.226	25,053	1.1951	0.00%
2024-08-16	0	1.280	1.240	1.280	1.260	1.280	60,000	76,200	1.2700	1.226	1.188	1.226	1.207	1.226	62,632	1.2166	0.79%
2024-08-15	0	1.270	1.250	1.270	1.190	1.280	1,594,000	1,990,320	1.2486	1.217	1.197	1.217	1.140	1.226	1,663,912	1.1962	0.00%
2024-08-14	0	1.270	1.230	1.280	1.180	1.280	528,000	645,700	1.2229	1.217	1.178	1.226	1.130	1.226	551,158	1.1715	7.63%
2024-08-13	0	1.180	1.120	1.180	-	-	0	0	-	1.130	1.073	1.130	-	-	0	-	0.00%
2024-08-12	0	1.180	1.160	1.180	1.140	1.220	258,000	301,600	1.1690	1.130	1.111	1.130	1.092	1.169	269,316	1.1199	-7.81%
2024-08-09	0	1.280	1.140	1.300	-	-	0	0	-	1.226	1.092	1.245	-	-	0	-	0.00%
2024-08-08	0	1.280	1.110	1.360	1.260	1.280	112,000	141,920	1.2671	1.226	1.063	1.303	1.207	1.226	116,912	1.2139	1.59%
2024-08-07	0	1.260	1.130	1.260	-	-	0	0	-	1.207	1.083	1.207	-	-	0	-	0.00%
2024-08-06	0	1.260	1.110	1.260	-	-	0	0	-	1.207	1.063	1.207	-	-	0	-	0.00%
2024-08-05	0	1.260	1.110	1.280	-	-	0	0	-	1.207	1.063	1.226	-	-	0	-	0.00%
2024-08-02	0	1.260	1.130	1.280	-	-	0	0	-	1.207	1.083	1.226	-	-	0	-	0.00%
2024-08-01	0	1.260	1.250	1.260	1.140	1.260	62,000	77,320	1.2471	1.207	1.197	1.207	1.092	1.207	64,719	1.1947	0.80%
2024-07-31	0	1.250	1.250	1.260	1.250	1.270	344,000	430,720	1.2521	1.197	1.197	1.207	1.197	1.217	359,088	1.1995	0.81%
2024-07-30	0	1.240	1.110	1.250	-	-	0	0	-	1.188	1.063	1.197	-	-	0	-	0.00%
2024-07-29	0	1.240	1.130	1.250	-	-	0	0	-	1.188	1.083	1.197	-	-	0	-	0.00%
2024-07-26	0	1.240	1.200	1.240	1.180	1.250	354,000	424,200	1.1983	1.188	1.150	1.188	1.130	1.197	369,526	1.1480	5.08%
2024-07-25	0	1.180	1.130	1.180	1.070	1.180	260,000	298,340	1.1475	1.130	1.083	1.130	1.025	1.130	271,404	1.0992	12.38%
2024-07-24	0	1.050	1.050	1.070	-	-	0	0	-	1.006	1.006	1.025	-	-	0	-	1.94%
2024-07-23	0	1.030	1.020	1.070	1.030	1.030	48,000	49,640	1.0342	0.987	0.977	1.025	0.987	0.987	50,105	0.9907	-3.74%
2024-07-22	0	1.070	1.060	1.130	1.020	1.090	60,000	63,440	1.0573	1.025	1.015	1.083	0.977	1.044	62,632	1.0129	0.94%
2024-07-19	0	1.060	1.030	1.050	1.040	1.090	84,000	88,200	1.0500	1.015	0.987	1.006	0.996	1.044	87,684	1.0059	0.95%
2024-07-18	0	1.050	1.040	1.120	1.050	1.090	82,000	86,860	1.0593	1.006	0.996	1.073	1.006	1.044	85,596	1.0148	-3.67%
2024-07-17	0	1.090	1.090	1.120	1.070	1.070	6,000	6,420	1.0700	1.044	1.044	1.073	1.025	1.025	6,263	1.0250	-0.91%
2024-07-16	0	1.100	1.100	1.130	1.090	1.100	392,000	430,800	1.0990	1.054	1.054	1.083	1.044	1.054	409,193	1.0528	1.85%
2024-07-15	0	1.080	1.080	1.150	1.060	1.080	14,000	14,900	1.0643	1.035	1.035	1.102	1.015	1.035	14,614	1.0196	-4.42%
2024-07-12	0	1.130	1.050	1.130	-	-	0	0	-	1.083	1.006	1.083	-	-	0	-	0.00%
2024-07-11	0	1.130	1.100	1.130	-	-	0	0	-	1.083	1.054	1.083	-	-	0	-	0.00%
2024-07-10	0	1.130	1.040	1.130	-	-	0	0	-	1.083	0.996	1.083	-	-	0	-	0.00%
2024-07-09	0	1.130	1.060	1.130	-	-	0	0	-	1.083	1.015	1.083	-	-	0	-	0.00%
2024-07-08	0	1.130	1.060	1.130	1.130	1.130	100,000	113,000	1.1300	1.083	1.015	1.083	1.083	1.083	104,386	1.0825	0.00%
2024-07-05	0	1.130	1.070	1.130	-	-	0	0	-	1.083	1.025	1.083	-	-	0	-	0.00%
2024-07-04	0	1.130	1.130	1.140	-	-	0	0	-	1.083	1.083	1.092	-	-	0	-	0.00%
2024-07-03	0	1.130	1.120	1.140	1.070	1.140	56,000	63,360	1.1314	1.083	1.073	1.092	1.025	1.092	58,456	1.0839	-1.74%
2024-07-02	0	1.150	1.140	1.170	1.130	1.210	132,000	157,920	1.1964	1.102	1.092	1.121	1.083	1.159	137,789	1.1461	-4.96%
2024-06-28	0	1.210	1.130	1.220	-	-	0	0	-	1.159	1.083	1.169	-	-	0	-	0.00%
2024-06-27	0	1.210	1.160	1.210	-	-	0	0	-	1.159	1.111	1.159	-	-	0	-	0.00%
2024-06-26	0	1.210	1.150	1.240	-	-	0	0	-	1.159	1.102	1.188	-	-	0	-	0.00%
2024-06-25	0	1.210	1.150	1.270	-	-	0	0	-	1.159	1.102	1.217	-	-	0	-	0.00%
2024-06-24	0	1.210	1.170	1.300	-	-	0	0	-	1.159	1.121	1.245	-	-	0	-	0.00%
2024-06-21	0	1.210	1.170	1.350	-	-	0	0	-	1.159	1.121	1.293	-	-	0	-	0.00%
2024-06-20	0	1.300	1.250	1.330	1.300	1.350	426,000	564,600	1.3254	1.159	1.115	1.186	1.159	1.204	477,760	1.1818	-3.70%
2024-06-19	0	1.350	1.300	1.350	1.350	1.350	72,000	97,200	1.3500	1.204	1.159	1.204	1.204	1.204	80,748	1.2037	0.00%
2024-06-18	0	1.350	1.180	1.390	1.300	1.350	230,000	304,480	1.3238	1.204	1.052	1.239	1.159	1.204	257,945	1.1804	3.85%
2024-06-17	0	1.300	1.220	1.300	1.160	1.300	396,000	495,320	1.2508	1.159	1.088	1.159	1.034	1.159	444,115	1.1153	11.11%
2024-06-14	0	1.170	1.130	1.170	1.130	1.170	280,000	320,900	1.1461	1.043	1.008	1.043	1.008	1.043	314,021	1.0219	-1.68%
2024-06-13	0	1.190	1.170	1.190	-	-	0	0	-	1.061	1.043	1.061	-	-	0	-	0.00%
2024-06-12	0	1.190	1.140	1.190	-	-	0	0	-	1.061	1.016	1.061	-	-	0	-	0.00%
2024-06-11	0	1.190	1.140	1.190	-	-	0	0	-	1.061	1.016	1.061	-	-	0	-	0.00%
2024-06-07	0	1.190	1.170	1.200	1.190	1.190	20,000	23,800	1.1900	1.061	1.043	1.070	1.061	1.061	22,430	1.0611	0.00%
2024-06-06	0	1.190	1.160	1.190	1.190	1.190	4,000	4,760	1.1900	1.061	1.034	1.061	1.061	1.061	4,486	1.0611	1.71%
2024-06-05	0	1.170	1.170	1.200	-	-	0	0	-	1.043	1.043	1.070	-	-	0	-	0.00%
2024-06-04	0	1.170	1.150	1.190	-	-	0	0	-	1.043	1.025	1.061	-	-	0	-	0.00%
2024-06-03	0	1.170	1.150	1.200	1.170	1.170	12,000	14,040	1.1700	1.043	1.025	1.070	1.043	1.043	13,458	1.0432	0.00%
2024-05-31	0	1.170	1.150	1.170	-	-	0	0	-	1.043	1.025	1.043	-	-	0	-	0.00%
2024-05-30	0	1.170	1.140	1.170	-	-	0	0	-	1.043	1.016	1.043	-	-	0	-	0.00%
2024-05-29	0	1.170	1.160	1.170	1.160	1.170	36,000	41,780	1.1606	1.043	1.034	1.043	1.034	1.043	40,374	1.0348	1.74%
2024-05-28	0	1.150	1.140	1.160	-	-	0	0	-	1.025	1.016	1.034	-	-	0	-	0.00%
2024-05-27	0	1.150	1.150	1.160	1.140	1.160	424,000	487,500	1.1498	1.025	1.025	1.034	1.016	1.034	475,517	1.0252	-0.86%
2024-05-24	0	1.160	1.140	1.170	1.130	1.170	178,000	204,240	1.1474	1.034	1.016	1.043	1.008	1.043	199,627	1.0231	1.75%
2024-05-23	0	1.140	1.130	1.150	1.130	1.140	30,000	34,100	1.1367	1.016	1.008	1.025	1.008	1.016	33,645	1.0135	-0.87%
2024-05-22	0	1.150	1.130	1.150	1.110	1.160	322,000	367,240	1.1405	1.025	1.008	1.025	0.990	1.034	361,124	1.0169	-4.17%
2024-05-21	0	1.200	1.150	1.200	-	-	0	0	-	1.070	1.025	1.070	-	-	0	-	0.00%
2024-05-20	0	1.200	1.160	1.200	1.170	1.200	88,000	104,360	1.1859	1.070	1.034	1.070	1.043	1.070	98,692	1.0574	0.84%
2024-05-17	0	1.190	1.150	1.190	1.180	1.190	8,000	9,480	1.1850	1.061	1.025	1.061	1.052	1.061	8,972	1.0566	0.00%
2024-05-16	0	1.190	1.150	1.190	1.180	1.190	24,000	28,360	1.1817	1.061	1.025	1.061	1.052	1.061	26,916	1.0536	0.00%
2024-05-14	0	1.190	1.160	1.190	1.130	1.210	1,054,000	1,233,640	1.1704	1.061	1.034	1.061	1.008	1.079	1,182,063	1.0436	-4.03%
2024-05-13	0	1.240	1.200	1.250	1.210	1.240	26,000	31,580	1.2146	1.106	1.070	1.115	1.079	1.106	29,159	1.0830	1.64%
2024-05-10	0	1.220	1.170	1.220	-	-	0	0	-	1.088	1.043	1.088	-	-	0	-	-1.61%
2024-05-09	0	1.240	1.170	1.250	1.180	1.260	180,000	216,320	1.2018	1.106	1.043	1.115	1.052	1.123	201,870	1.0716	2.48%
2024-05-08	0	1.210	1.170	1.210	1.200	1.210	44,000	53,140	1.2077	1.079	1.043	1.079	1.070	1.079	49,346	1.0769	0.00%
2024-05-07	0	1.210	1.180	1.210	1.190	1.210	274,000	329,440	1.2023	1.079	1.052	1.079	1.061	1.079	307,292	1.0721	1.68%
2024-05-06	0	1.190	1.160	1.190	1.140	1.200	296,000	345,180	1.1661	1.061	1.034	1.061	1.016	1.070	331,965	1.0398	-0.83%
2024-05-03	0	1.200	1.160	1.200	-	-	0	0	-	1.070	1.034	1.070	-	-	0	-	0.00%
2024-05-02	0	1.200	1.140	1.200	1.180	1.200	340,000	407,180	1.1976	1.070	1.016	1.070	1.052	1.070	381,311	1.0678	3.45%
2024-04-30	0	1.160	1.140	1.200	-	-	0	0	-	1.034	1.016	1.070	-	-	0	-	0.00%
2024-04-29	0	1.160	1.160	1.200	1.160	1.160	2,000	2,320	1.1600	1.034	1.034	1.070	1.034	1.034	2,243	1.0343	0.00%
2024-04-26	0	1.160	1.160	1.200	1.160	1.160	142,000	164,720	1.1600	1.034	1.034	1.070	1.034	1.034	159,253	1.0343	-3.33%
2024-04-25	0	1.200	1.150	1.200	1.130	1.280	304,000	364,000	1.1974	1.070	1.025	1.070	1.008	1.141	340,937	1.0676	0.00%
2024-04-24	0	1.200	1.170	1.200	-	-	0	0	-	1.070	1.043	1.070	-	-	0	-	0.00%
2024-04-23	0	1.200	1.160	1.200	1.190	1.200	120,000	143,800	1.1983	1.070	1.034	1.070	1.061	1.070	134,580	1.0685	3.45%
2024-04-22	0	1.160	1.160	1.200	-	-	0	0	-	1.034	1.034	1.070	-	-	0	-	0.00%
2024-04-19	0	1.160	1.160	1.190	-	-	0	0	-	1.034	1.034	1.061	-	-	0	-	0.00%
2024-04-18	0	1.160	1.160	1.190	-	-	0	0	-	1.034	1.034	1.061	-	-	0	-	0.00%
2024-04-17	0	1.160	1.160	1.200	-	-	0	0	-	1.034	1.034	1.070	-	-	0	-	0.00%
2024-04-16	0	1.160	1.150	1.200	1.160	1.170	70,000	81,600	1.1657	1.034	1.025	1.070	1.034	1.043	78,505	1.0394	-1.69%
2024-04-15	0	1.180	1.130	1.200	1.180	1.190	100,000	118,300	1.1830	1.052	1.008	1.070	1.052	1.061	112,150	1.0548	-1.67%
2024-04-12	0	1.200	1.190	1.200	-	-	0	0	-	1.070	1.061	1.070	-	-	0	-	0.00%
2024-04-11	0	1.200	1.190	1.200	-	-	0	0	-	1.070	1.061	1.070	-	-	0	-	0.00%
2024-04-10	0	1.200	1.190	1.200	1.200	1.200	6,000	7,200	1.2000	1.070	1.061	1.070	1.070	1.070	6,729	1.0700	0.00%
2024-04-09	0	1.200	1.190	1.200	1.200	1.200	58,000	69,600	1.2000	1.070	1.061	1.070	1.070	1.070	65,047	1.0700	0.00%
2024-04-08	0	1.200	1.190	1.200	-	-	0	0	-	1.070	1.061	1.070	-	-	0	-	0.00%
2024-04-05	0	1.200	1.180	1.200	-	-	0	0	-	1.070	1.052	1.070	-	-	0	-	0.00%
2024-04-03	0	1.200	1.170	1.200	-	-	0	0	-	1.070	1.043	1.070	-	-	0	-	0.00%
2024-04-02	0	1.200	1.160	1.200	1.200	1.200	180,000	216,000	1.2000	1.070	1.034	1.070	1.070	1.070	201,870	1.0700	0.00%
2024-03-28	0	1.200	1.200	1.290	-	-	0	0	-	1.070	1.070	1.150	-	-	0	-	0.00%
2024-03-27	0	1.200	1.160	1.200	1.200	1.200	130,000	156,000	1.2000	1.070	1.034	1.070	1.070	1.070	145,795	1.0700	0.00%
2024-03-26	0	1.200	1.160	1.200	1.200	1.200	146,000	175,200	1.2000	1.070	1.034	1.070	1.070	1.070	163,739	1.0700	0.84%
2024-03-25	0	1.190	1.160	1.200	-	-	0	0	-	1.061	1.034	1.070	-	-	0	-	0.00%
2024-03-22	0	1.190	1.170	1.200	1.170	1.170	16,000	18,720	1.1700	1.061	1.043	1.070	1.043	1.043	17,944	1.0432	0.00%
2024-03-21	0	1.190	1.170	1.200	-	-	0	0	-	1.061	1.043	1.070	-	-	0	-	0.00%
2024-03-20	0	1.190	1.160	1.200	-	-	0	0	-	1.061	1.034	1.070	-	-	0	-	0.00%
2024-03-19	0	1.190	1.160	1.190	-	-	0	0	-	1.061	1.034	1.061	-	-	0	-	0.00%
2024-03-18	0	1.190	1.190	1.200	1.180	1.180	74,000	87,320	1.1800	1.061	1.061	1.070	1.052	1.052	82,991	1.0522	0.00%
2024-03-15	0	1.190	1.140	1.200	1.130	1.200	232,000	271,980	1.1723	1.061	1.016	1.070	1.008	1.070	260,188	1.0453	-0.83%
2024-03-14	0	1.200	1.190	1.200	1.200	1.200	50,000	60,000	1.2000	1.070	1.061	1.070	1.070	1.070	56,075	1.0700	0.00%
2024-03-13	0	1.200	1.190	1.200	-	-	0	0	-	1.070	1.061	1.070	-	-	0	-	0.00%
2024-03-12	0	1.200	1.190	1.200	1.200	1.200	50,000	60,000	1.2000	1.070	1.061	1.070	1.070	1.070	56,075	1.0700	0.00%
2024-03-11	0	1.200	1.180	1.200	1.180	1.200	82,000	98,060	1.1959	1.070	1.052	1.070	1.052	1.070	91,963	1.0663	0.00%
2024-03-08	0	1.200	1.190	1.200	-	-	0	0	-	1.070	1.061	1.070	-	-	0	-	0.00%
2024-03-07	0	1.200	1.190	1.200	-	-	0	0	-	1.070	1.061	1.070	-	-	0	-	0.00%
2024-03-06	0	1.200	1.190	1.200	1.200	1.200	44,000	52,800	1.2000	1.070	1.061	1.070	1.070	1.070	49,346	1.0700	0.84%
2024-03-05	0	1.190	1.180	1.200	1.190	1.190	50,000	59,500	1.1900	1.061	1.052	1.070	1.061	1.061	56,075	1.0611	0.00%
2024-03-04	0	1.190	1.170	1.200	1.190	1.190	80,000	95,200	1.1900	1.061	1.043	1.070	1.061	1.061	89,720	1.0611	-3.25%
2024-03-01	0	1.230	1.190	1.200	1.200	1.230	6,000	7,260	1.2100	1.097	1.061	1.070	1.070	1.097	6,729	1.0789	0.00%
2024-02-29	0	1.230	1.190	1.230	-	-	0	0	-	1.097	1.061	1.097	-	-	0	-	0.00%
2024-02-28	0	1.230	1.210	1.230	-	-	0	0	-	1.097	1.079	1.097	-	-	0	-	0.00%
2024-02-27	0	1.230	1.150	1.230	1.230	1.230	12,000	14,760	1.2300	1.097	1.025	1.097	1.097	1.097	13,458	1.0967	0.00%
2024-02-26	0	1.230	1.150	1.230	-	-	0	0	-	1.097	1.025	1.097	-	-	0	-	0.00%
2024-02-23	0	1.230	1.170	1.230	1.200	1.230	80,000	96,900	1.2113	1.097	1.043	1.097	1.070	1.097	89,720	1.0800	0.00%
2024-02-22	0	1.230	1.200	1.230	1.220	1.230	80,000	98,200	1.2275	1.097	1.070	1.097	1.088	1.097	89,720	1.0945	0.00%
2024-02-21	0	1.230	1.210	1.230	1.230	1.230	20,000	24,600	1.2300	1.097	1.079	1.097	1.097	1.097	22,430	1.0967	0.00%
2024-02-20	0	1.230	1.220	1.230	1.230	1.240	242,000	298,080	1.2317	1.097	1.088	1.097	1.097	1.106	271,404	1.0983	-7.52%
2024-02-19	0	1.330	1.230	1.330	1.280	1.340	240,000	313,500	1.3063	1.186	1.097	1.186	1.141	1.195	269,161	1.1647	0.00%
2024-02-16	0	1.330	1.160	1.330	-	-	0	0	-	1.186	1.034	1.186	-	-	0	-	0.00%
2024-02-15	0	1.330	1.140	1.330	-	-	0	0	-	1.186	1.016	1.186	-	-	0	-	0.00%
2024-02-14	0	1.330	1.260	1.330	-	-	0	0	-	1.186	1.123	1.186	-	-	0	-	-2.21%
2024-02-09	0	1.360	1.360	1.560	1.350	1.360	56,000	75,800	1.3536	1.213	1.213	1.391	1.204	1.213	62,804	1.2069	4.62%
2024-02-08	0	1.300	1.140	1.530	-	-	0	0	-	1.159	1.016	1.364	-	-	0	-	0.00%
2024-02-07	0	1.300	1.160	1.300	-	-	0	0	-	1.159	1.034	1.159	-	-	0	-	0.00%
2024-02-06	0	1.300	1.160	1.300	-	-	0	0	-	1.159	1.034	1.159	-	-	0	-	0.00%
2024-02-05	0	1.300	1.160	1.300	-	-	0	0	-	1.159	1.034	1.159	-	-	0	-	0.00%
2024-02-02	0	1.300	1.270	1.300	-	-	0	0	-	1.159	1.132	1.159	-	-	0	-	0.00%
2024-02-01	0	1.300	1.210	1.320	-	-	0	0	-	1.159	1.079	1.177	-	-	0	-	-1.52%
2024-01-31	0	1.320	1.260	1.320	1.320	1.340	284,000	378,120	1.3314	1.177	1.123	1.177	1.177	1.195	318,507	1.1872	-1.49%
2024-01-30	0	1.340	1.220	1.340	1.360	1.360	50,000	68,000	1.3600	1.195	1.088	1.195	1.213	1.213	56,075	1.2127	-0.74%
2024-01-29	0	1.350	1.200	1.350	-	-	0	0	-	1.204	1.070	1.204	-	-	0	-	0.00%
2024-01-26	0	1.350	1.260	1.350	-	-	0	0	-	1.204	1.123	1.204	-	-	0	-	0.00%
2024-01-25	0	1.350	1.280	1.350	1.350	1.350	30,000	40,500	1.3500	1.204	1.141	1.204	1.204	1.204	33,645	1.2037	3.85%
2024-01-24	0	1.300	1.210	1.350	-	-	0	0	-	1.159	1.079	1.204	-	-	0	-	0.00%
2024-01-23	0	1.300	1.180	1.350	1.300	1.300	30,000	39,000	1.3000	1.159	1.052	1.204	1.159	1.159	33,645	1.1592	-3.70%
2024-01-22	0	1.350	1.290	1.350	-	-	0	0	-	1.204	1.150	1.204	-	-	0	-	0.00%
2024-01-19	0	1.350	1.310	1.360	1.280	1.360	162,000	217,060	1.3399	1.204	1.168	1.213	1.141	1.213	181,683	1.1947	3.05%
2024-01-18	0	1.310	1.200	1.380	-	-	0	0	-	1.168	1.070	1.230	-	-	0	-	0.00%
2024-01-17	0	1.310	1.200	1.370	-	-	0	0	-	1.168	1.070	1.222	-	-	0	-	0.00%
2024-01-16	0	1.310	1.300	1.360	1.260	1.370	312,000	411,580	1.3192	1.168	1.159	1.213	1.123	1.222	349,909	1.1762	3.97%
2024-01-15	0	1.260	1.250	1.380	1.260	1.300	40,000	50,880	1.2720	1.123	1.115	1.230	1.123	1.159	44,860	1.1342	-10.00%
2024-01-12	0	1.400	1.300	1.400	1.350	1.400	50,000	69,000	1.3800	1.248	1.159	1.248	1.204	1.248	56,075	1.2305	7.69%
2024-01-11	0	1.300	1.300	1.400	1.300	1.430	272,000	384,120	1.4122	1.159	1.159	1.248	1.159	1.275	305,049	1.2592	-8.45%
2024-01-10	0	1.420	-	1.420	-	-	0	0	-	1.266	-	1.266	-	-	0	-	0.00%
2024-01-09	0	1.420	1.280	1.420	1.420	1.430	140,000	199,200	1.4229	1.266	1.141	1.266	1.266	1.275	157,010	1.2687	0.00%
2024-01-08	0	1.420	1.250	1.430	1.360	1.450	234,000	324,400	1.3863	1.266	1.115	1.275	1.213	1.293	262,431	1.2361	5.19%
2024-01-05	0	1.350	1.220	1.350	-	-	0	0	-	1.204	1.088	1.204	-	-	0	-	0.00%
2024-01-04	0	1.350	1.120	1.350	1.350	1.350	152,000	205,200	1.3500	1.204	0.999	1.204	1.204	1.204	170,468	1.2037	0.00%
2024-01-03	0	1.350	1.300	1.350	1.340	1.350	80,000	106,100	1.3263	1.204	1.159	1.204	1.195	1.204	89,720	1.1826	5.47%
2024-01-02	0	1.280	1.230	1.340	1.270	1.380	68,000	89,760	1.3200	1.141	1.097	1.195	1.132	1.230	76,262	1.1770	0.79%
2023-12-29	0	1.270	1.130	1.270	1.140	1.290	202,000	248,680	1.2311	1.132	1.008	1.132	1.016	1.150	226,543	1.0977	14.41%
2023-12-28	0	1.110	1.110	1.140	-	-	0	0	-	0.990	0.990	1.016	-	-	0	-	0.00%
2023-12-27	0	1.110	1.080	1.110	-	-	0	0	-	0.990	0.963	0.990	-	-	0	-	0.00%
2023-12-22	0	1.110	1.110	1.130	1.090	1.150	74,000	84,940	1.1478	0.990	0.990	1.008	0.972	1.025	82,991	1.0235	-1.77%
2023-12-21	0	1.130	1.080	1.130	1.080	1.130	6,000	6,580	1.0967	1.008	0.963	1.008	0.963	1.008	6,729	0.9779	4.63%
2023-12-20	0	1.080	1.080	1.140	-	-	0	0	-	0.963	0.963	1.016	-	-	0	-	0.00%
2023-12-19	0	1.080	1.080	1.140	-	-	0	0	-	0.963	0.963	1.016	-	-	0	-	0.00%
2023-12-18	0	1.080	1.080	1.130	1.070	1.100	154,000	165,920	1.0774	0.963	0.963	1.008	0.954	0.981	172,711	0.9607	-2.70%
2023-12-15	0	1.110	1.110	1.150	1.110	1.160	52,000	59,460	1.1435	0.990	0.990	1.025	0.990	1.034	58,318	1.0196	-9.76%
2023-12-14	0	1.230	1.160	1.280	-	-	0	0	-	1.097	1.034	1.141	-	-	0	-	0.00%
2023-12-13	0	1.230	1.150	1.290	1.150	1.230	4,000	4,760	1.1900	1.097	1.025	1.150	1.025	1.097	4,486	1.0611	0.00%
2023-12-12	0	1.230	1.150	1.240	-	-	0	0	-	1.097	1.025	1.106	-	-	0	-	0.00%
2023-12-11	0	1.230	1.160	1.230	-	-	0	0	-	1.097	1.034	1.097	-	-	0	-	0.00%
2023-12-08	0	1.230	1.230	1.240	-	-	0	0	-	1.097	1.097	1.106	-	-	0	-	6.03%
2023-12-07	0	1.160	1.150	1.230	1.160	1.160	12,000	13,920	1.1600	1.034	1.025	1.097	1.034	1.034	13,458	1.0343	0.00%
2023-12-06	0	1.160	1.150	1.240	-	-	0	0	-	1.034	1.025	1.106	-	-	0	-	0.00%
2023-12-05	0	1.160	1.150	1.240	1.160	1.160	10,000	11,600	1.1600	1.034	1.025	1.106	1.034	1.034	11,215	1.0343	0.87%
2023-12-04	0	1.150	1.150	1.240	-	-	0	0	-	1.025	1.025	1.106	-	-	0	-	0.00%
2023-12-01	0	1.150	1.150	1.240	1.150	1.150	10,000	11,500	1.1500	1.025	1.025	1.106	1.025	1.025	11,215	1.0254	0.88%
2023-11-30	0	1.140	1.140	1.230	1.140	1.140	22,000	25,080	1.1400	1.016	1.016	1.097	1.016	1.016	24,673	1.0165	-4.20%
2023-11-29	0	1.190	1.140	1.190	-	-	0	0	-	1.061	1.016	1.061	-	-	0	-	-3.25%
2023-11-28	0	1.230	1.140	1.230	-	-	0	0	-	1.097	1.016	1.097	-	-	0	-	0.00%
2023-11-27	0	1.230	1.140	1.230	-	-	0	0	-	1.097	1.016	1.097	-	-	0	-	0.00%
2023-11-24	0	1.230	1.140	1.250	-	-	0	0	-	1.097	1.016	1.115	-	-	0	-	0.00%
2023-11-23	0	1.230	1.230	1.240	-	-	0	0	-	1.097	1.097	1.106	-	-	0	-	6.03%
2023-11-22	0	1.160	1.130	1.250	-	-	0	0	-	1.034	1.008	1.115	-	-	0	-	0.00%
2023-11-21	0	1.160	1.130	1.270	-	-	0	0	-	1.034	1.008	1.132	-	-	0	-	0.00%
2023-11-20	0	1.160	1.160	1.190	-	-	0	0	-	1.034	1.034	1.061	-	-	0	-	0.00%
2023-11-17	0	1.160	1.160	1.240	1.160	1.270	52,000	64,160	1.2338	1.034	1.034	1.106	1.034	1.132	58,318	1.1002	-3.33%
2023-11-16	0	1.200	1.200	1.250	1.140	1.180	198,000	230,680	1.1651	1.070	1.070	1.115	1.016	1.052	222,057	1.0388	4.35%
2023-11-15	0	1.150	1.150	1.240	1.150	1.150	22,000	25,300	1.1500	1.025	1.025	1.106	1.025	1.025	24,673	1.0254	0.00%
2023-11-14	0	1.150	1.150	1.240	-	-	0	0	-	1.025	1.025	1.106	-	-	0	-	0.00%
2023-11-13	0	1.150	1.150	1.240	1.150	1.150	14,000	16,100	1.1500	1.025	1.025	1.106	1.025	1.025	15,701	1.0254	-1.71%
2023-11-10	0	1.170	1.130	1.240	-	-	0	0	-	1.043	1.008	1.106	-	-	0	-	0.00%
2023-11-09	0	1.170	1.140	1.240	-	-	0	0	-	1.043	1.016	1.106	-	-	0	-	0.00%
2023-11-08	0	1.170	1.140	1.240	-	-	0	0	-	1.043	1.016	1.106	-	-	0	-	0.00%
2023-11-07	0	1.170	1.170	1.240	1.130	1.200	26,000	31,060	1.1946	1.043	1.043	1.106	1.008	1.070	29,159	1.0652	-10.00%
2023-11-06	0	1.300	1.200	1.300	-	-	0	0	-	1.159	1.070	1.159	-	-	0	-	0.00%
2023-11-03	0	1.300	1.200	1.300	-	-	0	0	-	1.159	1.070	1.159	-	-	0	-	0.00%
2023-11-02	0	1.300	1.210	1.300	-	-	0	0	-	1.159	1.079	1.159	-	-	0	-	0.00%
2023-11-01	0	1.300	1.180	1.300	1.090	1.300	52,000	65,240	1.2546	1.159	1.052	1.159	0.972	1.159	58,318	1.1187	6.56%
2023-10-31	0	1.220	1.080	1.230	1.220	1.220	2,000	2,440	1.2200	1.088	0.963	1.097	1.088	1.088	2,243	1.0878	4.27%
2023-10-30	0	1.170	1.050	1.230	-	-	0	0	-	1.043	0.936	1.097	-	-	0	-	0.00%
2023-10-27	0	1.170	1.070	1.230	-	-	0	0	-	1.043	0.954	1.097	-	-	0	-	0.00%
2023-10-26	0	1.170	1.060	1.230	-	-	0	0	-	1.043	0.945	1.097	-	-	0	-	0.00%
2023-10-25	0	1.170	1.170	1.230	1.170	1.170	4,000	4,680	1.1700	1.043	1.043	1.097	1.043	1.043	4,486	1.0432	0.00%
2023-10-24	0	1.170	1.170	1.240	1.120	1.170	30,000	33,940	1.1313	1.043	1.043	1.106	0.999	1.043	33,645	1.0088	-8.59%
2023-10-20	0	1.280	1.210	1.250	-	-	0	0	-	1.141	1.079	1.115	-	-	0	-	0.00%
2023-10-19	0	1.280	1.200	1.250	-	-	0	0	-	1.141	1.070	1.115	-	-	0	-	0.00%
2023-10-18	0	1.280	1.200	1.280	1.150	1.280	346,000	413,520	1.1951	1.141	1.070	1.141	1.025	1.141	388,040	1.0657	-0.78%
2023-10-17	0	1.290	1.190	1.280	1.110	1.300	16,000	20,160	1.2600	1.150	1.061	1.141	0.990	1.159	17,944	1.1235	7.50%
2023-10-16	0	1.200	1.200	1.250	1.200	1.230	50,000	60,220	1.2044	1.070	1.070	1.115	1.070	1.097	56,075	1.0739	-0.83%
2023-10-13	0	1.210	1.200	1.340	1.200	1.340	58,000	72,280	1.2462	1.079	1.070	1.195	1.070	1.195	65,047	1.1112	-9.70%
2023-10-12	0	1.340	1.240	1.340	-	-	0	0	-	1.195	1.106	1.195	-	-	0	-	0.00%
2023-10-11	0	1.340	1.250	1.340	-	-	0	0	-	1.195	1.115	1.195	-	-	0	-	0.00%
2023-10-10	0	1.340	1.240	1.340	-	-	0	0	-	1.195	1.106	1.195	-	-	0	-	-0.74%
2023-10-09	0	1.350	1.220	1.350	-	-	0	0	-	1.204	1.088	1.204	-	-	0	-	0.00%
2023-10-06	0	1.350	1.220	1.350	-	-	0	0	-	1.204	1.088	1.204	-	-	0	-	-1.46%
2023-10-05	0	1.370	1.300	1.390	1.300	1.400	66,000	86,000	1.3030	1.222	1.159	1.239	1.159	1.248	74,019	1.1619	5.38%
2023-10-04	0	1.300	1.220	1.300	-	-	0	0	-	1.159	1.088	1.159	-	-	0	-	0.00%
2023-10-03	0	1.300	1.220	1.300	-	-	0	0	-	1.159	1.088	1.159	-	-	0	-	0.00%
2023-09-29	0	1.300	1.220	1.300	-	-	0	0	-	1.159	1.088	1.159	-	-	0	-	-0.76%
2023-09-28	0	1.310	1.240	1.310	-	-	0	0	-	1.168	1.106	1.168	-	-	0	-	0.00%
2023-09-27	0	1.310	1.250	1.310	1.290	1.310	4,000	5,200	1.3000	1.168	1.115	1.168	1.150	1.168	4,486	1.1592	5.65%
2023-09-26	0	1.240	1.240	1.290	-	-	0	0	-	1.106	1.106	1.150	-	-	0	-	0.00%
2023-09-25	0	1.240	1.240	1.290	1.240	1.240	22,000	27,280	1.2400	1.106	1.106	1.150	1.106	1.106	24,673	1.1057	0.00%
2023-09-22	0	1.240	1.210	1.290	-	-	0	0	-	1.106	1.079	1.150	-	-	0	-	0.00%
2023-09-21	0	1.240	1.240	1.290	-	-	0	0	-	1.106	1.106	1.150	-	-	0	-	0.00%
2023-09-20	0	1.240	1.240	1.290	-	-	0	0	-	1.106	1.106	1.150	-	-	0	-	0.00%
2023-09-19	0	1.240	1.240	1.290	-	-	0	0	-	1.106	1.106	1.150	-	-	0	-	0.00%
2023-09-18	0	1.240	1.240	1.290	-	-	0	0	-	1.106	1.106	1.150	-	-	0	-	0.00%
2023-09-15	0	1.240	1.240	1.280	1.220	1.390	186,000	230,560	1.2396	1.106	1.106	1.141	1.088	1.239	208,599	1.1053	-7.46%
2023-09-14	0	1.340	1.280	1.340	-	-	0	0	-	1.195	1.141	1.195	-	-	0	-	-1.47%
2023-09-13	0	1.360	1.360	1.370	1.280	1.380	102,000	136,020	1.3335	1.213	1.213	1.222	1.141	1.230	114,393	1.1891	3.03%
2023-09-12	0	1.320	1.230	1.320	1.200	1.330	76,000	97,460	1.2824	1.177	1.097	1.177	1.070	1.186	85,234	1.1434	4.76%
2023-09-11	0	1.260	1.260	1.290	1.220	1.330	30,000	37,200	1.2400	1.123	1.123	1.150	1.088	1.186	33,645	1.1057	-5.26%
2023-09-07	0	1.330	1.230	1.330	-	-	0	0	-	1.186	1.097	1.186	-	-	0	-	0.00%
2023-09-06	0	1.330	1.230	1.330	-	-	0	0	-	1.186	1.097	1.186	-	-	0	-	0.00%
2023-09-05	0	1.330	1.240	1.330	-	-	0	0	-	1.186	1.106	1.186	-	-	0	-	0.00%
2023-09-04	0	1.330	1.250	1.340	-	-	0	0	-	1.186	1.115	1.195	-	-	0	-	0.00%
2023-08-31	0	1.330	1.300	1.340	1.280	1.340	390,000	511,320	1.3111	1.186	1.159	1.195	1.141	1.195	437,386	1.1690	-0.75%
2023-08-30	0	1.340	1.290	1.340	1.340	1.350	228,000	306,100	1.3425	1.195	1.150	1.195	1.195	1.204	255,702	1.1971	0.75%
2023-08-29	0	1.330	1.330	1.340	1.220	1.340	990,000	1,279,380	1.2923	1.186	1.186	1.195	1.088	1.195	1,110,287	1.1523	4.72%
2023-08-28	0	1.270	1.270	1.280	1.200	1.300	1,466,000	1,749,980	1.1937	1.132	1.132	1.141	1.070	1.159	1,644,122	1.0644	4.10%
2023-08-25	0	1.220	1.210	1.250	-	-	800,000	976,000	1.2200	1.088	1.079	1.115	-	-	897,202	1.0878	0.00%
2023-08-24	0	1.220	1.220	1.260	1.220	1.220	402,000	494,440	1.2300	1.088	1.088	1.123	1.088	1.088	450,844	1.0967	0.83%
2023-08-23	0	1.210	1.210	1.250	1.210	1.260	82,000	102,320	1.2478	1.079	1.079	1.115	1.079	1.123	91,963	1.1126	0.00%
2023-08-22	0	1.210	1.190	1.250	1.200	1.280	2,084,000	2,561,660	1.2292	1.079	1.061	1.115	1.070	1.141	2,337,210	1.0960	-9.02%
2023-08-21	0	1.330	1.250	1.330	-	-	0	0	-	1.186	1.115	1.186	-	-	0	-	-0.75%
2023-08-18	0	1.340	1.250	1.330	-	-	0	0	-	1.195	1.115	1.186	-	-	0	-	0.00%
2023-08-17	0	1.340	1.260	1.330	-	-	0	0	-	1.195	1.123	1.186	-	-	0	-	0.00%
2023-08-16	0	1.340	1.250	1.330	-	-	0	0	-	1.195	1.115	1.186	-	-	0	-	0.00%
2023-08-15	0	1.340	1.250	1.340	-	-	0	0	-	1.195	1.115	1.195	-	-	0	-	0.00%
2023-08-14	0	1.340	1.250	1.330	-	-	0	0	-	1.195	1.115	1.186	-	-	0	-	0.00%
2023-08-11	0	1.340	1.250	1.330	-	-	0	0	-	1.195	1.115	1.186	-	-	0	-	-0.74%
2023-08-10	0	1.350	1.270	1.350	1.350	1.350	2,000	2,700	1.3500	1.204	1.132	1.204	1.204	1.204	2,243	1.2037	6.30%
2023-08-09	0	1.270	1.250	1.330	1.230	1.370	16,000	21,640	1.3525	1.132	1.115	1.186	1.097	1.222	17,944	1.2060	-7.30%
2023-08-08	0	1.370	1.250	1.370	1.370	1.370	44,000	60,280	1.3700	1.222	1.115	1.222	1.222	1.222	49,346	1.2216	0.00%
2023-08-07	0	1.370	1.250	1.370	1.370	1.370	20,000	27,400	1.3700	1.222	1.115	1.222	1.222	1.222	22,430	1.2216	0.00%
2023-08-04	0	1.370	1.250	1.370	1.370	1.370	50,000	68,500	1.3700	1.222	1.115	1.222	1.222	1.222	56,075	1.2216	0.00%
2023-08-03	0	1.370	1.250	1.370	1.370	1.380	26,000	35,660	1.3715	1.222	1.115	1.222	1.222	1.230	29,159	1.2229	-0.72%
2023-08-02	0	1.380	1.280	1.370	-	-	0	0	-	1.230	1.141	1.222	-	-	0	-	0.00%
2023-08-01	0	1.380	1.290	1.390	1.300	1.380	70,000	91,380	1.3054	1.230	1.150	1.239	1.159	1.230	78,505	1.1640	0.73%
2023-07-31	0	1.370	1.310	1.370	-	-	0	0	-	1.222	1.168	1.222	-	-	0	-	0.00%
2023-07-28	0	1.370	1.310	1.370	-	-	0	0	-	1.222	1.168	1.222	-	-	0	-	0.00%
2023-07-27	0	1.370	1.290	1.370	-	-	0	0	-	1.222	1.150	1.222	-	-	0	-	-1.44%
2023-07-26	0	1.390	1.300	1.390	-	-	0	0	-	1.239	1.159	1.239	-	-	0	-	0.00%
2023-07-25	0	1.390	1.290	1.390	-	-	0	0	-	1.239	1.150	1.239	-	-	0	-	0.00%
2023-07-24	0	1.390	1.330	1.390	1.250	1.390	82,000	112,040	1.3663	1.239	1.186	1.239	1.115	1.239	91,963	1.2183	0.00%
2023-07-21	0	1.390	1.330	1.370	1.310	1.390	120,000	160,900	1.3408	1.239	1.186	1.222	1.168	1.239	134,580	1.1956	3.73%
2023-07-20	0	1.340	1.340	1.370	1.320	1.390	66,000	91,600	1.3879	1.195	1.195	1.222	1.177	1.239	74,019	1.2375	-2.90%
2023-07-19	0	1.380	1.380	1.420	1.300	1.430	296,000	405,420	1.3697	1.230	1.230	1.266	1.159	1.275	331,965	1.2213	-0.72%
2023-07-18	0	1.390	1.330	1.390	1.220	1.410	810,000	1,108,400	1.3684	1.239	1.186	1.239	1.088	1.257	908,417	1.2201	6.92%
2023-07-14	0	1.300	1.300	1.310	1.250	1.260	18,000	22,660	1.2589	1.159	1.159	1.168	1.115	1.123	20,187	1.1225	1.56%
2023-07-13	0	1.280	1.250	1.290	1.200	1.280	108,000	132,560	1.2274	1.141	1.115	1.150	1.070	1.141	121,122	1.0944	2.40%
2023-07-12	0	1.250	1.250	1.310	1.240	1.320	32,000	42,080	1.3150	1.115	1.115	1.168	1.106	1.177	35,888	1.1725	-2.34%
2023-07-11	0	1.280	1.200	1.280	-	-	0	0	-	1.141	1.070	1.141	-	-	0	-	0.00%
2023-07-10	0	1.280	1.200	1.320	-	-	0	0	-	1.141	1.070	1.177	-	-	0	-	0.00%
2023-07-07	0	1.280	1.200	1.250	-	-	0	0	-	1.141	1.070	1.115	-	-	0	-	-1.54%
2023-07-06	0	1.300	1.200	1.320	-	-	0	0	-	1.159	1.070	1.177	-	-	0	-	0.00%
2023-07-05	0	1.300	1.210	1.320	-	-	0	0	-	1.159	1.079	1.177	-	-	0	-	0.00%
2023-07-04	0	1.300	1.220	1.310	1.210	1.300	12,000	15,100	1.2583	1.159	1.088	1.168	1.079	1.159	13,458	1.1220	0.00%
2023-07-03	0	1.300	1.170	1.320	1.170	1.300	20,000	24,120	1.2060	1.159	1.043	1.177	1.043	1.159	22,430	1.0753	-1.52%
2023-06-30	0	1.320	1.230	1.320	1.160	1.320	10,000	12,860	1.2860	1.177	1.097	1.177	1.034	1.177	11,215	1.1467	2.33%
2023-06-29	0	1.290	1.150	1.320	-	-	0	0	-	1.150	1.025	1.177	-	-	0	-	0.00%
2023-06-28	0	1.290	1.150	1.320	-	-	0	0	-	1.150	1.025	1.177	-	-	0	-	0.00%
2023-06-27	0	1.290	1.150	1.320	-	-	0	0	-	1.150	1.025	1.177	-	-	0	-	0.00%
2023-06-26	0	1.290	1.120	1.320	-	-	0	0	-	1.150	0.999	1.177	-	-	0	-	0.00%
2023-06-23	0	1.290	1.100	1.320	-	-	0	0	-	1.150	0.981	1.177	-	-	0	-	0.00%
2023-06-21	0	1.290	1.150	1.340	-	-	0	0	-	1.150	1.025	1.195	-	-	0	-	0.00%
2023-06-20	0	1.290	1.160	1.320	-	-	0	0	-	1.150	1.034	1.177	-	-	0	-	0.00%
2023-06-19	0	1.290	1.290	1.310	1.290	1.310	24,000	31,360	1.3067	1.150	1.150	1.168	1.150	1.168	26,916	1.1651	8.40%
2023-06-16	0	1.280	1.220	1.280	1.260	1.280	26,000	33,160	1.2754	1.061	1.011	1.061	1.044	1.061	31,364	1.0573	7.56%
2023-06-15	0	1.190	1.190	1.230	1.190	1.230	194,000	234,320	1.2078	0.986	0.986	1.020	0.986	1.020	234,026	1.0013	-10.53%
2023-06-14	0	1.330	1.260	1.340	-	-	0	0	-	1.103	1.044	1.111	-	-	0	-	0.00%
2023-06-13	0	1.330	1.240	1.350	-	-	0	0	-	1.103	1.028	1.119	-	-	0	-	0.00%
2023-06-12	0	1.330	1.250	1.350	-	-	0	0	-	1.103	1.036	1.119	-	-	0	-	0.00%
2023-06-09	0	1.330	1.270	1.350	-	-	0	0	-	1.103	1.053	1.119	-	-	0	-	0.00%
2023-06-08	0	1.330	1.260	1.340	1.260	1.360	6,000	7,900	1.3167	1.103	1.044	1.111	1.044	1.127	7,238	1.0915	-2.21%
2023-06-07	0	1.360	1.250	1.380	1.360	1.360	2,000	2,720	1.3600	1.127	1.036	1.144	1.127	1.127	2,413	1.1274	7.94%
2023-06-06	0	1.260	1.250	1.380	1.260	1.380	6,000	7,920	1.3200	1.044	1.036	1.144	1.044	1.144	7,238	1.0942	-5.26%
2023-06-05	0	1.330	1.250	1.330	1.300	1.330	18,000	23,880	1.3267	1.103	1.036	1.103	1.078	1.103	21,714	1.0998	2.31%
2023-06-02	0	1.300	1.220	1.300	1.250	1.300	20,000	25,480	1.2740	1.078	1.011	1.078	1.036	1.078	24,126	1.0561	4.00%
2023-06-01	0	1.250	1.230	1.250	-	-	0	0	-	1.036	1.020	1.036	-	-	0	-	0.00%
2023-05-31	0	1.250	1.180	1.250	1.220	1.250	38,000	47,140	1.2405	1.036	0.978	1.036	1.011	1.036	45,840	1.0284	1.63%
2023-05-30	0	1.230	1.220	1.260	1.230	1.250	16,000	19,960	1.2475	1.020	1.011	1.044	1.020	1.036	19,301	1.0341	-1.60%
2023-05-29	0	1.250	1.250	1.280	1.250	1.250	28,000	35,000	1.2500	1.036	1.036	1.061	1.036	1.036	33,777	1.0362	0.00%
2023-05-25	0	1.250	1.250	1.280	1.220	1.290	150,000	189,180	1.2612	1.036	1.036	1.061	1.011	1.069	180,948	1.0455	-3.85%
2023-05-24	0	1.300	1.280	1.300	-	-	0	0	-	1.078	1.061	1.078	-	-	0	-	0.00%
2023-05-23	0	1.300	1.260	1.300	1.250	1.300	28,000	36,180	1.2921	1.078	1.044	1.078	1.036	1.078	33,777	1.0711	0.00%
2023-05-22	0	1.300	1.290	1.330	1.290	1.380	32,000	42,080	1.3150	1.078	1.069	1.103	1.069	1.144	38,602	1.0901	-5.80%
2023-05-19	0	1.380	1.310	1.380	1.290	1.380	8,000	10,840	1.3550	1.144	1.086	1.144	1.069	1.144	9,651	1.1232	2.99%
2023-05-18	0	1.340	1.290	1.340	1.290	1.340	56,000	72,960	1.3029	1.111	1.069	1.111	1.069	1.111	67,554	1.0800	2.29%
2023-05-17	0	1.310	1.300	1.330	1.310	1.330	32,000	42,260	1.3206	1.086	1.078	1.103	1.086	1.103	38,602	1.0948	-0.76%
2023-05-16	0	1.320	1.310	1.350	1.320	1.340	42,000	55,540	1.3224	1.094	1.086	1.119	1.094	1.111	50,666	1.0962	-4.35%
2023-05-15	0	1.380	1.300	1.390	1.320	1.390	124,000	166,380	1.3418	1.144	1.078	1.152	1.094	1.152	149,584	1.1123	-1.43%
2023-05-12	0	1.400	1.360	1.400	-	-	0	0	-	1.161	1.127	1.161	-	-	0	-	-0.71%
2023-05-11	0	1.410	1.370	1.450	-	-	0	0	-	1.169	1.136	1.202	-	-	0	-	0.00%
2023-05-10	0	1.410	1.370	1.450	1.380	1.450	14,000	19,460	1.3900	1.169	1.136	1.202	1.144	1.202	16,889	1.1523	0.00%
2023-05-09	0	1.410	1.350	1.420	-	-	0	0	-	1.169	1.119	1.177	-	-	0	-	0.00%
2023-05-08	0	1.410	1.380	1.420	1.320	1.410	26,000	36,260	1.3946	1.169	1.144	1.177	1.094	1.169	31,364	1.1561	-2.08%
2023-05-05	0	1.440	1.400	1.460	-	-	0	0	-	1.194	1.161	1.210	-	-	0	-	0.00%
2023-05-04	0	1.440	1.400	1.450	-	-	0	0	-	1.194	1.161	1.202	-	-	0	-	0.00%
2023-05-03	0	1.440	1.410	1.440	-	-	0	0	-	1.194	1.169	1.194	-	-	0	-	0.00%
2023-05-02	0	1.440	1.410	1.460	-	-	0	0	-	1.194	1.169	1.210	-	-	0	-	0.00%
2023-04-28	0	1.440	1.400	1.450	1.400	1.450	104,000	150,040	1.4427	1.194	1.161	1.202	1.161	1.202	125,457	1.1959	3.60%
2023-04-27	0	1.390	1.380	1.390	1.390	1.400	152,000	211,540	1.3917	1.152	1.144	1.152	1.152	1.161	183,361	1.1537	-4.14%
2023-04-26	0	1.450	1.410	1.450	-	-	0	0	-	1.202	1.169	1.202	-	-	0	-	-0.68%
2023-04-25	0	1.460	1.420	1.460	1.410	1.500	102,000	148,580	1.4567	1.210	1.177	1.210	1.169	1.243	123,045	1.2075	4.29%
2023-04-24	0	1.400	1.400	1.470	-	-	0	0	-	1.161	1.161	1.219	-	-	0	-	0.00%
2023-04-21	0	1.400	1.400	1.470	1.400	1.440	44,000	63,280	1.4382	1.161	1.161	1.219	1.161	1.194	53,078	1.1922	-2.10%
2023-04-20	0	1.430	1.400	1.480	1.400	1.420	26,000	36,600	1.4077	1.185	1.161	1.227	1.161	1.177	31,364	1.1669	0.00%
2023-04-19	0	1.430	1.400	1.460	1.430	1.430	36,000	51,480	1.4300	1.185	1.161	1.210	1.185	1.185	43,428	1.1854	0.00%
2023-04-18	0	1.430	1.360	1.430	1.380	1.520	252,000	360,300	1.4298	1.185	1.127	1.185	1.144	1.260	303,993	1.1852	0.70%
2023-04-17	0	1.420	1.360	1.530	1.390	1.420	346,000	490,880	1.4187	1.177	1.127	1.268	1.152	1.177	417,387	1.1761	1.43%
2023-04-14	0	1.400	1.400	1.420	1.400	1.420	32,000	45,400	1.4188	1.161	1.161	1.177	1.161	1.177	38,602	1.1761	-0.71%
2023-04-13	0	1.410	1.400	1.410	1.410	1.410	80,000	112,800	1.4100	1.169	1.161	1.169	1.169	1.169	96,506	1.1688	-0.70%
2023-04-12	0	1.420	1.410	1.420	1.400	1.420	58,000	82,320	1.4193	1.177	1.169	1.177	1.161	1.177	69,967	1.1766	0.00%
2023-04-11	0	1.420	1.400	1.420	-	-	0	0	-	1.177	1.161	1.177	-	-	0	-	0.00%
2023-04-06	0	1.420	1.390	1.420	-	-	0	0	-	1.177	1.152	1.177	-	-	0	-	0.00%
2023-04-04	0	1.420	1.390	1.420	-	-	0	0	-	1.177	1.152	1.177	-	-	0	-	0.00%
2023-04-03	0	1.420	1.390	1.420	1.390	1.420	12,000	16,740	1.3950	1.177	1.152	1.177	1.152	1.177	14,476	1.1564	1.43%
2023-03-31	0	1.400	1.400	1.410	1.400	1.420	50,000	70,580	1.4116	1.161	1.161	1.169	1.161	1.177	60,316	1.1702	-1.41%
2023-03-30	0	1.420	1.410	1.420	1.420	1.420	22,000	31,240	1.4200	1.177	1.169	1.177	1.177	1.177	26,539	1.1771	-0.70%
2023-03-29	0	1.430	1.410	1.450	1.430	1.450	424,000	606,720	1.4309	1.185	1.169	1.202	1.185	1.202	511,480	1.1862	-1.38%
2023-03-28	0	1.450	1.410	1.450	1.440	1.450	78,000	112,640	1.4441	1.202	1.169	1.202	1.194	1.202	94,093	1.1971	0.69%
2023-03-27	0	1.440	1.410	1.440	-	-	0	0	-	1.194	1.169	1.194	-	-	0	-	-0.69%
2023-03-24	0	1.450	1.420	1.480	-	-	0	0	-	1.202	1.177	1.227	-	-	0	-	0.00%
2023-03-23	0	1.450	1.410	1.490	-	-	0	0	-	1.202	1.169	1.235	-	-	0	-	0.00%
2023-03-22	0	1.450	1.410	1.480	-	-	0	0	-	1.202	1.169	1.227	-	-	0	-	0.00%
2023-03-21	0	1.450	1.410	1.480	1.390	1.480	14,000	20,280	1.4486	1.202	1.169	1.227	1.152	1.227	16,889	1.2008	0.00%
2023-03-20	0	1.450	1.420	1.480	1.400	1.400	42,000	58,800	1.4000	1.202	1.177	1.227	1.161	1.161	50,666	1.1606	-1.36%
2023-03-17	0	1.470	1.430	1.480	1.400	1.470	32,000	45,040	1.4075	1.219	1.185	1.227	1.161	1.219	38,602	1.1668	-4.55%
2023-03-16	0	1.540	1.420	1.540	1.390	1.550	96,000	139,640	1.4546	1.277	1.177	1.277	1.152	1.285	115,807	1.2058	6.21%
2023-03-15	0	1.450	1.400	1.500	1.400	1.450	72,000	101,780	1.4136	1.202	1.161	1.243	1.161	1.202	86,855	1.1718	0.00%
2023-03-14	0	1.450	1.440	1.530	-	-	0	0	-	1.202	1.194	1.268	-	-	0	-	0.00%
2023-03-13	0	1.450	1.450	1.500	1.450	1.450	38,000	55,100	1.4500	1.202	1.202	1.243	1.202	1.202	45,840	1.2020	0.00%
2023-03-10	0	1.450	1.450	1.500	1.450	1.450	28,000	40,600	1.4500	1.202	1.202	1.243	1.202	1.202	33,777	1.2020	0.00%
2023-03-09	0	1.450	1.440	1.450	-	-	12,000	17,400	1.4500	1.202	1.194	1.202	-	-	14,476	1.2020	-2.03%
2023-03-08	0	1.480	1.440	1.550	-	-	0	0	-	1.227	1.194	1.285	-	-	0	-	0.00%
2023-03-07	0	1.480	1.440	1.500	-	-	0	0	-	1.227	1.194	1.243	-	-	0	-	0.00%
2023-03-06	0	1.480	1.440	1.500	-	-	0	0	-	1.227	1.194	1.243	-	-	0	-	0.00%
2023-03-03	0	1.480	1.440	1.550	-	-	0	0	-	1.227	1.194	1.285	-	-	0	-	0.00%
2023-03-02	0	1.480	1.440	1.530	-	-	0	0	-	1.227	1.194	1.268	-	-	0	-	0.00%
2023-03-01	0	1.480	1.440	1.550	1.450	1.540	4,000	5,980	1.4950	1.227	1.194	1.285	1.202	1.277	4,825	1.2393	0.68%
2023-02-28	0	1.470	1.440	1.550	1.470	1.470	2,000	2,940	1.4700	1.219	1.194	1.285	1.219	1.219	2,413	1.2186	-0.68%
2023-02-27	0	1.480	1.440	1.500	1.430	1.550	104,000	151,920	1.4608	1.227	1.194	1.243	1.185	1.285	125,457	1.2109	-1.99%
2023-02-24	0	1.510	1.460	1.550	1.510	1.550	10,000	15,360	1.5360	1.252	1.210	1.285	1.252	1.285	12,063	1.2733	-2.58%
2023-02-23	0	1.550	1.450	1.550	-	-	0	0	-	1.285	1.202	1.285	-	-	0	-	0.00%
2023-02-22	0	1.550	1.450	1.550	1.550	1.550	2,000	3,100	1.5500	1.285	1.202	1.285	1.285	1.285	2,413	1.2849	0.00%
2023-02-21	0	1.550	1.460	1.580	-	-	0	0	-	1.285	1.210	1.310	-	-	0	-	0.00%
2023-02-20	0	1.550	1.460	1.550	-	-	0	0	-	1.285	1.210	1.285	-	-	0	-	0.00%
2023-02-17	0	1.550	1.500	1.550	-	-	0	0	-	1.285	1.243	1.285	-	-	0	-	0.00%
2023-02-16	0	1.550	1.460	1.580	1.550	1.550	4,000	6,200	1.5500	1.285	1.210	1.310	1.285	1.285	4,825	1.2849	0.00%
2023-02-15	0	1.550	1.470	1.550	1.500	1.550	68,000	102,680	1.5100	1.285	1.219	1.285	1.243	1.285	82,030	1.2517	-1.27%
2023-02-14	0	1.570	1.550	1.600	1.550	1.600	70,000	111,900	1.5986	1.301	1.285	1.326	1.285	1.326	84,443	1.3252	0.00%
2023-02-13	0	1.570	1.520	1.600	-	-	0	0	-	1.301	1.260	1.326	-	-	0	-	0.00%
2023-02-10	0	1.570	1.520	1.570	1.550	1.580	110,000	172,700	1.5700	1.301	1.260	1.301	1.285	1.310	132,695	1.3015	3.97%
2023-02-09	0	1.510	1.450	1.580	-	-	0	0	-	1.252	1.202	1.310	-	-	0	-	0.00%
2023-02-08	0	1.510	1.460	1.510	1.460	1.510	34,000	50,540	1.4865	1.252	1.210	1.252	1.210	1.252	41,015	1.2322	-1.31%
2023-02-07	0	1.530	1.510	1.580	1.490	1.500	22,000	32,900	1.4955	1.268	1.252	1.310	1.235	1.243	26,539	1.2397	0.00%
2023-02-06	0	1.530	1.500	1.530	1.530	1.530	6,000	9,180	1.5300	1.268	1.243	1.268	1.268	1.268	7,238	1.2683	-0.65%
2023-02-03	0	1.540	1.510	1.580	-	-	0	0	-	1.277	1.252	1.310	-	-	0	-	0.00%
2023-02-02	0	1.540	1.490	1.550	1.500	1.540	30,000	45,200	1.5067	1.277	1.235	1.285	1.243	1.277	36,190	1.2490	-1.28%
2023-02-01	0	1.560	1.520	1.560	1.550	1.620	150,000	237,920	1.5861	1.293	1.260	1.293	1.285	1.343	180,948	1.3149	-2.50%
2023-01-31	0	1.600	1.500	1.600	1.600	1.600	6,000	9,600	1.6000	1.326	1.243	1.326	1.326	1.326	7,238	1.3263	0.00%
2023-01-30	0	1.600	1.540	1.600	1.520	1.610	92,000	146,320	1.5904	1.326	1.277	1.326	1.260	1.335	110,982	1.3184	5.96%
2023-01-27	0	1.510	1.500	1.590	1.490	1.510	64,000	96,020	1.5003	1.252	1.243	1.318	1.235	1.252	77,205	1.2437	4.86%
2023-01-26	0	1.440	1.440	1.490	1.430	1.500	54,000	79,260	1.4678	1.194	1.194	1.235	1.185	1.243	65,141	1.2167	-4.00%
2023-01-20	0	1.500	1.430	1.590	1.390	1.510	244,000	361,580	1.4819	1.243	1.185	1.318	1.152	1.252	294,342	1.2284	4.17%
2023-01-19	0	1.440	1.420	1.440	1.400	1.440	6,000	8,500	1.4167	1.194	1.177	1.194	1.161	1.194	7,238	1.1744	0.70%
2023-01-18	0	1.430	1.410	1.430	1.360	1.430	290,000	403,720	1.3921	1.185	1.169	1.185	1.127	1.185	349,833	1.1540	-2.05%
2023-01-17	0	1.460	1.430	1.470	1.410	1.460	132,000	188,660	1.4292	1.210	1.185	1.219	1.169	1.210	159,234	1.1848	-2.01%
2023-01-16	0	1.490	1.430	1.510	1.400	1.500	262,000	380,920	1.4539	1.235	1.185	1.252	1.161	1.243	316,056	1.2052	6.43%
2023-01-13	0	1.400	1.400	1.450	1.400	1.510	1,100,000	1,583,740	1.4398	1.161	1.161	1.202	1.161	1.252	1,326,954	1.1935	-10.26%
2023-01-12	0	1.560	1.470	1.680	-	-	0	0	-	1.293	1.219	1.393	-	-	0	-	0.00%
2023-01-11	0	1.560	1.520	1.570	1.500	1.610	84,000	129,940	1.5469	1.293	1.260	1.301	1.243	1.335	101,331	1.2823	1.30%
2023-01-10	0	1.540	1.540	1.550	1.450	1.540	42,000	64,300	1.5310	1.277	1.277	1.285	1.202	1.277	50,666	1.2691	4.05%
2023-01-09	0	1.480	1.480	1.590	1.450	1.500	28,000	40,920	1.4614	1.227	1.227	1.318	1.202	1.243	33,777	1.2115	-3.27%
2023-01-06	0	1.530	1.530	1.600	1.510	1.590	6,000	9,400	1.5667	1.268	1.268	1.326	1.252	1.318	7,238	1.2987	2.00%
2023-01-05	0	1.500	1.500	1.510	1.450	1.570	60,000	88,500	1.4750	1.243	1.243	1.252	1.202	1.301	72,379	1.2227	-6.25%
2023-01-04	0	1.600	1.410	1.600	-	-	0	0	-	1.326	1.169	1.326	-	-	0	-	0.00%
2023-01-03	0	1.600	1.600	1.660	1.500	1.500	48,000	72,000	1.5000	1.326	1.326	1.376	1.243	1.243	57,903	1.2434	12.68%
2022-12-30	0	1.420	1.420	1.460	1.400	1.700	236,000	352,200	1.4924	1.177	1.177	1.210	1.161	1.409	284,692	1.2371	1.43%
2022-12-29	0	1.400	1.370	1.400	1.360	1.400	160,000	223,380	1.3961	1.161	1.136	1.161	1.127	1.161	193,011	1.1573	0.00%
2022-12-28	0	1.400	1.390	1.400	1.400	1.430	58,000	82,740	1.4266	1.161	1.152	1.161	1.161	1.185	69,967	1.1826	0.72%
2022-12-23	0	1.390	1.390	1.500	1.390	1.500	4,000	5,780	1.4450	1.152	1.152	1.243	1.152	1.243	4,825	1.1979	-0.71%
2022-12-22	0	1.400	1.400	1.480	1.390	1.480	20,000	28,180	1.4090	1.161	1.161	1.227	1.152	1.227	24,126	1.1680	-4.11%
2022-12-21	0	1.460	1.400	1.460	-	-	1,250	1,725	1.3800	1.210	1.161	1.210	-	-	1,508	1.1440	0.00%
2022-12-20	0	1.460	1.400	1.460	1.380	1.460	184,000	261,480	1.4211	1.210	1.161	1.210	1.144	1.210	221,963	1.1780	-0.68%
2022-12-19	0	1.470	1.410	1.470	1.400	1.500	112,000	165,820	1.4805	1.219	1.169	1.219	1.161	1.243	135,108	1.2273	2.80%
2022-12-16	0	1.430	1.350	1.450	-	-	0	0	-	1.185	1.119	1.202	-	-	0	-	0.00%
2022-12-15	0	1.430	1.370	1.430	1.380	1.430	24,000	33,220	1.3842	1.185	1.136	1.185	1.144	1.185	28,952	1.1474	-1.38%
2022-12-14	0	1.450	1.390	1.460	-	-	0	0	-	1.202	1.152	1.210	-	-	0	-	0.00%
2022-12-13	0	1.450	1.370	1.460	1.380	1.450	36,000	49,820	1.3839	1.202	1.136	1.210	1.144	1.202	43,428	1.1472	5.07%
2022-12-12	0	1.380	1.380	1.450	1.370	1.370	4,000	5,660	1.4150	1.144	1.144	1.202	1.136	1.136	4,825	1.1730	-0.72%
2022-12-09	0	1.390	1.390	1.450	1.390	1.450	34,000	49,100	1.4441	1.152	1.152	1.202	1.152	1.202	41,015	1.1971	-4.14%
2022-12-08	0	1.450	1.380	1.450	1.380	1.450	46,000	63,760	1.3861	1.202	1.144	1.202	1.144	1.202	55,491	1.1490	5.07%
2022-12-07	0	1.380	1.380	1.490	1.380	1.490	46,000	66,720	1.4504	1.144	1.144	1.235	1.144	1.235	55,491	1.2024	-4.83%
2022-12-06	0	1.450	1.350	1.470	-	-	0	0	-	1.202	1.119	1.219	-	-	0	-	0.00%
2022-12-05	0	1.450	1.370	1.450	-	-	0	0	-	1.202	1.136	1.202	-	-	0	-	0.00%
2022-12-02	0	1.450	1.350	1.450	1.450	1.450	40,000	58,000	1.4500	1.202	1.119	1.202	1.202	1.202	48,253	1.2020	1.40%
2022-12-01	0	1.430	1.340	1.430	1.340	1.430	14,000	19,040	1.3600	1.185	1.111	1.185	1.111	1.185	16,889	1.1274	0.70%
2022-11-30	0	1.420	1.360	1.440	-	-	0	0	-	1.177	1.127	1.194	-	-	0	-	0.00%
2022-11-29	0	1.420	1.380	1.420	1.320	1.420	386,000	529,080	1.3707	1.177	1.144	1.177	1.094	1.177	465,640	1.1362	0.00%
2022-11-28	0	1.420	1.330	1.420	-	-	0	0	-	1.177	1.103	1.177	-	-	0	-	-5.96%
2022-11-25	0	1.510	1.330	1.510	1.430	1.510	54,000	77,600	1.4370	1.252	1.103	1.252	1.185	1.252	65,141	1.1913	5.59%
2022-11-24	0	1.430	1.320	1.420	1.300	1.450	44,000	63,460	1.4423	1.185	1.094	1.177	1.078	1.202	53,078	1.1956	-1.38%
2022-11-23	0	1.450	1.300	1.450	-	-	0	0	-	1.202	1.078	1.202	-	-	0	-	0.00%
2022-11-22	0	1.450	1.400	1.450	-	-	0	0	-	1.202	1.161	1.202	-	-	0	-	0.00%
2022-11-21	0	1.450	1.280	1.450	1.450	1.450	40,000	58,000	1.4500	1.202	1.061	1.202	1.202	1.202	48,253	1.2020	0.00%
2022-11-18	0	1.450	1.350	1.450	1.450	1.450	40,000	58,000	1.4500	1.202	1.119	1.202	1.202	1.202	48,253	1.2020	0.00%
2022-11-17	0	1.450	1.350	1.450	1.450	1.460	40,000	58,080	1.4520	1.202	1.119	1.202	1.202	1.210	48,253	1.2037	-0.68%
2022-11-16	0	1.460	1.280	1.480	1.280	1.460	44,000	61,480	1.3973	1.210	1.061	1.227	1.061	1.210	53,078	1.1583	4.29%
2022-11-15	0	1.400	1.370	1.400	1.430	1.430	40,000	57,200	1.4300	1.161	1.136	1.161	1.185	1.185	48,253	1.1854	-2.10%
2022-11-14	0	1.430	1.280	1.440	-	-	0	0	-	1.185	1.061	1.194	-	-	0	-	0.00%
2022-11-11	0	1.430	1.330	1.440	1.430	1.430	2,000	2,860	1.4300	1.185	1.103	1.194	1.185	1.185	2,413	1.1854	6.72%
2022-11-10	0	1.340	1.390	1.400	1.350	1.350	2,000	2,700	1.3500	1.111	1.152	1.161	1.119	1.119	2,413	1.1191	0.00%
2022-11-09	0	1.340	1.340	1.350	1.260	1.330	64,000	83,060	1.2978	1.111	1.111	1.119	1.044	1.103	77,205	1.0758	0.75%
2022-11-08	0	1.330	1.260	1.330	-	-	0	0	-	1.103	1.044	1.103	-	-	0	-	-0.75%
2022-11-07	0	1.340	1.260	1.340	-	-	0	0	-	1.111	1.044	1.111	-	-	0	-	0.00%
2022-11-04	0	1.340	1.340	1.350	1.250	1.320	132,000	173,960	1.3179	1.111	1.111	1.119	1.036	1.094	159,234	1.0925	3.08%
2022-11-03	0	1.300	1.300	1.310	1.280	1.300	220,000	284,880	1.2949	1.078	1.078	1.086	1.061	1.078	265,391	1.0734	3.17%
2022-11-02	0	1.260	1.260	1.280	-	-	0	0	-	1.044	1.044	1.061	-	-	0	-	0.00%
2022-11-01	0	1.260	1.250	1.280	-	-	0	0	-	1.044	1.036	1.061	-	-	0	-	0.00%
2022-10-31	0	1.260	1.260	1.300	1.260	1.260	88,000	110,880	1.2600	1.044	1.044	1.078	1.044	1.044	106,156	1.0445	-3.82%
2022-10-28	0	1.310	1.250	1.320	-	-	0	0	-	1.086	1.036	1.094	-	-	0	-	0.00%
2022-10-27	0	1.310	1.270	1.310	-	-	0	0	-	1.086	1.053	1.086	-	-	0	-	-0.76%
2022-10-26	0	1.320	1.260	1.300	1.260	1.320	8,000	10,320	1.2900	1.094	1.044	1.078	1.044	1.094	9,651	1.0694	0.00%
2022-10-25	0	1.320	1.250	1.320	1.230	1.340	74,000	96,160	1.2995	1.094	1.036	1.094	1.020	1.111	89,268	1.0772	6.45%
2022-10-24	0	1.240	1.240	1.270	1.230	1.270	58,000	72,000	1.2414	1.028	1.028	1.053	1.020	1.053	69,967	1.0291	-3.88%
2022-10-21	0	1.290	1.270	1.290	-	-	0	0	-	1.069	1.053	1.069	-	-	0	-	-1.53%
2022-10-20	0	1.310	1.270	1.310	-	-	0	0	-	1.086	1.053	1.086	-	-	0	-	-2.24%
2022-10-19	0	1.340	1.280	1.340	1.340	1.340	12,000	16,080	1.3400	1.111	1.061	1.111	1.111	1.111	14,476	1.1108	-0.74%
2022-10-18	0	1.350	1.290	1.340	-	-	0	0	-	1.119	1.069	1.111	-	-	0	-	0.00%
2022-10-17	0	1.350	1.320	1.350	1.300	1.350	86,000	112,000	1.3023	1.119	1.094	1.119	1.078	1.119	103,744	1.0796	-3.57%
2022-10-14	0	1.400	1.310	1.400	1.400	1.410	4,000	5,620	1.4050	1.161	1.086	1.161	1.161	1.169	4,825	1.1647	3.70%
2022-10-13	0	1.350	1.300	1.400	1.250	1.370	66,000	87,440	1.3248	1.119	1.078	1.161	1.036	1.136	79,617	1.0983	0.75%
2022-10-12	0	1.340	1.280	1.340	1.270	1.400	22,000	28,740	1.3064	1.111	1.061	1.111	1.053	1.161	26,539	1.0829	2.29%
2022-10-11	0	1.310	1.270	1.320	1.310	1.310	730,000	956,340	1.3101	1.086	1.053	1.094	1.086	1.086	880,615	1.0860	0.00%
2022-10-10	0	1.310	1.310	1.320	1.260	1.310	122,000	159,720	1.3092	1.086	1.086	1.094	1.044	1.086	147,171	1.0853	-2.24%
2022-10-07	0	1.340	1.310	1.350	1.310	1.340	824,000	1,079,500	1.3101	1.111	1.086	1.119	1.086	1.111	994,009	1.0860	1.52%
2022-10-06	0	1.320	1.320	1.360	1.320	1.320	2,000	2,640	1.3200	1.094	1.094	1.127	1.094	1.094	2,413	1.0942	-1.49%
2022-10-05	0	1.340	1.310	1.340	1.310	1.340	18,000	23,880	1.3267	1.111	1.086	1.111	1.086	1.111	21,714	1.0998	2.29%
2022-10-03	0	1.310	1.310	1.330	-	-	0	0	-	1.086	1.086	1.103	-	-	0	-	0.00%
2022-09-30	0	1.310	1.310	1.320	1.310	1.320	26,000	34,100	1.3115	1.086	1.086	1.094	1.086	1.094	31,364	1.0872	0.00%
2022-09-29	0	1.310	1.310	1.390	1.310	1.390	6,000	8,120	1.3533	1.086	1.086	1.152	1.086	1.152	7,238	1.1219	0.00%
2022-09-28	0	1.310	1.250	1.310	1.310	1.370	2,032,000	2,664,800	1.3114	1.086	1.036	1.086	1.086	1.136	2,451,245	1.0871	0.00%
2022-09-27	0	1.310	1.310	1.340	1.310	1.320	22,000	28,900	1.3136	1.086	1.086	1.111	1.086	1.094	26,539	1.0890	-2.24%
2022-09-26	0	1.340	1.320	1.340	-	-	0	0	-	1.111	1.094	1.111	-	-	0	-	-0.74%
2022-09-23	0	1.350	1.320	1.350	-	-	0	0	-	1.119	1.094	1.119	-	-	0	-	-0.74%
2022-09-22	0	1.360	1.320	1.360	-	-	0	0	-	1.127	1.094	1.127	-	-	0	-	-0.73%
2022-09-21	0	1.370	1.320	1.370	1.310	1.370	30,000	40,240	1.3413	1.136	1.094	1.136	1.086	1.136	36,190	1.1119	0.74%
2022-09-20	0	1.360	1.320	1.360	-	-	0	0	-	1.127	1.094	1.127	-	-	0	-	0.00%
2022-09-19	0	1.360	1.330	1.360	-	-	0	0	-	1.127	1.103	1.127	-	-	0	-	-0.73%
2022-09-16	0	1.370	1.320	1.370	1.310	1.370	168,000	220,680	1.3136	1.136	1.094	1.136	1.086	1.136	202,662	1.0889	-0.72%
2022-09-15	0	1.380	1.340	1.380	-	-	0	0	-	1.144	1.111	1.144	-	-	0	-	0.00%
2022-09-14	0	1.380	1.340	1.380	-	-	0	0	-	1.144	1.111	1.144	-	-	0	-	0.00%
2022-09-13	0	1.380	1.340	1.380	-	-	0	0	-	1.144	1.111	1.144	-	-	0	-	0.00%
2022-09-09	0	1.380	1.330	1.380	1.330	1.380	38,000	52,180	1.3732	1.144	1.103	1.144	1.103	1.144	45,840	1.1383	1.47%
2022-09-08	0	1.360	1.320	1.360	1.320	1.360	12,000	15,920	1.3267	1.127	1.094	1.127	1.094	1.127	14,476	1.0998	3.03%
2022-09-07	0	1.320	1.320	1.360	1.310	1.310	4,000	5,240	1.3100	1.094	1.094	1.127	1.086	1.086	4,825	1.0859	0.00%
2022-09-06	0	1.320	1.320	1.360	-	-	0	0	-	1.094	1.094	1.127	-	-	0	-	0.00%
2022-09-05	0	1.320	1.310	1.350	1.320	1.330	76,000	100,480	1.3221	1.094	1.086	1.119	1.094	1.103	91,680	1.0960	-5.04%
2022-09-02	0	1.390	1.340	1.390	-	-	0	0	-	1.152	1.111	1.152	-	-	0	-	-0.71%
2022-09-01	0	1.400	1.340	1.400	-	-	0	0	-	1.161	1.111	1.161	-	-	0	-	0.00%
2022-08-31	0	1.400	1.340	1.410	-	-	0	0	-	1.161	1.111	1.169	-	-	0	-	0.00%
2022-08-30	0	1.400	1.340	1.410	-	-	0	0	-	1.161	1.111	1.169	-	-	0	-	0.00%
2022-08-29	0	1.400	1.340	1.410	-	-	0	0	-	1.161	1.111	1.169	-	-	0	-	0.00%
2022-08-26	0	1.400	1.340	1.400	-	-	0	0	-	1.161	1.111	1.161	-	-	0	-	0.00%
2022-08-25	0	1.400	1.340	1.400	-	-	0	0	-	1.161	1.111	1.161	-	-	0	-	0.00%
2022-08-24	0	1.400	1.330	1.400	-	-	0	0	-	1.161	1.103	1.161	-	-	0	-	0.00%
2022-08-23	0	1.400	1.350	1.400	1.400	1.410	36,000	50,700	1.4083	1.161	1.119	1.161	1.161	1.169	43,428	1.1675	0.00%
2022-08-22	0	1.400	1.360	1.400	1.390	1.400	34,000	47,560	1.3988	1.161	1.127	1.161	1.152	1.161	41,015	1.1596	2.94%
2022-08-19	0	1.360	1.330	1.380	1.320	1.380	148,000	198,020	1.3380	1.127	1.103	1.144	1.094	1.144	178,536	1.1091	3.03%
2022-08-18	0	1.320	1.320	1.360	1.320	1.380	52,000	68,760	1.3223	1.094	1.094	1.127	1.094	1.144	62,729	1.0961	-5.71%
2022-08-17	0	1.400	1.330	1.400	1.410	1.410	4,000	5,640	1.4100	1.161	1.103	1.161	1.169	1.169	4,825	1.1688	0.00%
2022-08-16	0	1.400	1.340	1.400	1.310	1.400	268,000	358,280	1.3369	1.161	1.111	1.161	1.086	1.161	323,294	1.1082	6.06%
2022-08-15	0	1.320	1.320	1.360	1.320	1.330	50,000	66,060	1.3212	1.094	1.094	1.127	1.094	1.103	60,316	1.0952	-5.71%
2022-08-12	0	1.400	1.320	1.400	1.360	1.400	30,000	41,600	1.3867	1.161	1.094	1.161	1.127	1.161	36,190	1.1495	2.94%
2022-08-11	0	1.360	1.320	1.360	1.310	1.380	402,000	529,140	1.3163	1.127	1.094	1.127	1.086	1.144	484,941	1.0911	2.26%
2022-08-10	0	1.330	1.310	1.330	1.310	1.330	90,000	119,180	1.3242	1.103	1.086	1.103	1.086	1.103	108,569	1.0977	0.00%
2022-08-09	0	1.330	1.310	1.330	-	-	0	0	-	1.103	1.086	1.103	-	-	0	-	0.00%
2022-08-08	0	1.330	1.310	1.330	-	-	0	0	-	1.103	1.086	1.103	-	-	0	-	0.00%
2022-08-05	0	1.330	1.310	1.330	-	-	0	0	-	1.103	1.086	1.103	-	-	0	-	0.00%
2022-08-04	0	1.330	1.270	1.330	1.330	1.330	2,000	2,660	1.3300	1.103	1.053	1.103	1.103	1.103	2,413	1.1025	3.10%
2022-08-03	0	1.290	1.270	1.290	1.290	1.300	4,000	5,180	1.2950	1.069	1.053	1.069	1.069	1.078	4,825	1.0735	-0.77%
2022-08-02	0	1.300	1.280	1.300	1.280	1.310	368,000	480,940	1.3069	1.078	1.061	1.078	1.061	1.086	443,926	1.0834	-1.52%
2022-08-01	0	1.320	1.320	1.350	1.310	1.320	132,000	173,220	1.3123	1.094	1.094	1.119	1.086	1.094	159,234	1.0878	-4.35%
2022-07-29	0	1.380	1.340	1.380	1.310	1.380	62,000	81,360	1.3123	1.144	1.111	1.144	1.086	1.144	74,792	1.0878	0.73%
2022-07-28	0	1.370	1.320	1.380	1.320	1.370	24,000	32,080	1.3367	1.136	1.094	1.144	1.094	1.136	28,952	1.1081	0.00%
2022-07-27	0	1.370	1.320	1.370	1.370	1.380	44,000	60,420	1.3732	1.136	1.094	1.136	1.136	1.144	53,078	1.1383	2.24%
2022-07-26	0	1.340	1.320	1.340	1.310	1.340	4,000	5,300	1.3250	1.111	1.094	1.111	1.086	1.111	4,825	1.0984	0.00%
2022-07-25	0	1.340	1.310	1.340	1.310	1.340	68,000	91,060	1.3391	1.111	1.086	1.111	1.086	1.111	82,030	1.1101	0.00%
2022-07-22	0	1.340	1.320	1.360	1.320	1.370	46,000	61,260	1.3317	1.111	1.094	1.127	1.094	1.136	55,491	1.1040	0.75%
2022-07-21	0	1.330	1.320	1.340	1.330	1.340	64,000	85,700	1.3391	1.103	1.094	1.111	1.103	1.111	77,205	1.1100	-3.62%
2022-07-20	0	1.380	1.340	1.400	1.380	1.380	6,000	8,280	1.3800	1.144	1.111	1.161	1.144	1.144	7,238	1.1440	0.73%
2022-07-19	0	1.370	1.330	1.390	-	-	0	0	-	1.136	1.103	1.152	-	-	0	-	0.00%
2022-07-18	0	1.370	1.290	1.370	1.370	1.370	60,000	82,200	1.3700	1.136	1.069	1.136	1.136	1.136	72,379	1.1357	0.74%
2022-07-15	0	1.360	1.300	1.360	1.280	1.360	102,000	130,760	1.2820	1.127	1.078	1.127	1.061	1.127	123,045	1.0627	3.03%
2022-07-14	0	1.320	1.280	1.370	-	-	0	0	-	1.094	1.061	1.136	-	-	0	-	0.00%
2022-07-13	0	1.320	1.320	1.370	1.300	1.390	70,000	94,840	1.3549	1.094	1.094	1.136	1.078	1.152	84,443	1.1231	-3.65%
2022-07-12	0	1.370	1.360	1.370	1.350	1.400	180,000	248,760	1.3820	1.136	1.127	1.136	1.119	1.161	217,138	1.1456	3.79%
2022-07-11	0	1.320	1.290	1.330	1.320	1.330	4,000	5,300	1.3250	1.094	1.069	1.103	1.094	1.103	4,825	1.0984	1.54%
2022-07-08	0	1.300	1.260	1.340	-	-	0	0	-	1.078	1.044	1.111	-	-	0	-	0.00%
2022-07-07	0	1.300	1.260	1.300	1.250	1.340	30,000	38,340	1.2780	1.078	1.044	1.078	1.036	1.111	36,190	1.0594	0.78%
2022-07-06	0	1.290	1.290	1.340	1.290	1.290	46,000	59,340	1.2900	1.069	1.069	1.111	1.069	1.069	55,491	1.0694	-3.73%
2022-07-05	0	1.340	1.280	1.340	1.280	1.350	124,000	160,420	1.2937	1.111	1.061	1.111	1.061	1.119	149,584	1.0724	1.52%
2022-07-04	0	1.320	1.280	1.320	-	-	0	0	-	1.094	1.061	1.094	-	-	0	-	-0.75%
2022-06-30	0	1.330	1.320	1.330	1.320	1.330	68,000	89,960	1.3229	1.103	1.094	1.103	1.094	1.103	82,030	1.0967	0.76%
2022-06-29	0	1.320	1.320	1.360	1.260	1.450	795,000	1,068,980	1.3446	1.094	1.094	1.127	1.044	1.202	959,026	1.1147	5.60%
2022-06-28	0	1.250	1.230	1.250	-	-	0	0	-	1.036	1.020	1.036	-	-	0	-	-0.79%
2022-06-27	0	1.260	1.230	1.260	-	-	0	0	-	1.044	1.020	1.044	-	-	0	-	0.00%
2022-06-24	0	1.260	1.230	1.260	1.260	1.260	2,000	2,520	1.2600	1.044	1.020	1.044	1.044	1.044	2,413	1.0445	0.00%
2022-06-23	0	1.260	1.230	1.260	1.230	1.260	202,000	248,520	1.2303	1.044	1.020	1.044	1.020	1.044	243,677	1.0199	2.44%
2022-06-22	0	1.230	1.230	1.240	1.230	1.240	92,000	113,180	1.2302	1.020	1.020	1.028	1.020	1.028	110,982	1.0198	-0.81%
2022-06-21	0	1.240	1.230	1.250	1.230	1.240	20,000	24,700	1.2350	1.028	1.020	1.036	1.020	1.028	24,126	1.0238	0.81%
2022-06-20	0	1.230	1.230	1.250	1.210	1.230	246,000	302,520	1.2298	1.020	1.020	1.036	1.003	1.020	296,755	1.0194	5.13%
2022-06-17	0	1.230	1.230	1.260	1.230	1.260	656,000	825,620	1.2586	0.970	0.970	0.994	0.970	0.994	831,929	0.9924	-2.38%
2022-06-16	0	1.260	1.230	1.260	1.240	1.260	254,000	319,920	1.2595	0.994	0.970	0.994	0.978	0.994	322,119	0.9932	1.61%
2022-06-15	0	1.240	1.240	1.260	1.230	1.240	188,000	232,280	1.2355	0.978	0.978	0.994	0.970	0.978	238,419	0.9743	0.00%
2022-06-14	0	1.240	1.240	1.250	1.230	1.260	836,000	1,052,760	1.2593	0.978	0.978	0.986	0.970	0.994	1,060,202	0.9930	-1.59%
2022-06-13	0	1.260	1.230	1.260	1.260	1.280	508,000	640,240	1.2603	0.994	0.970	0.994	0.994	1.009	644,238	0.9938	2.44%
2022-06-10	0	1.230	1.230	1.260	1.230	1.230	18,000	22,140	1.2300	0.970	0.970	0.994	0.970	0.970	22,827	0.9699	0.00%
2022-06-09	0	1.230	1.230	1.260	1.230	1.300	502,000	624,000	1.2430	0.970	0.970	0.994	0.970	1.025	636,628	0.9802	0.00%
2022-06-08	0	1.230	1.230	1.260	1.230	1.260	12,000	14,820	1.2350	0.970	0.970	0.994	0.970	0.994	15,218	0.9738	-2.38%
2022-06-07	0	1.260	1.230	1.260	1.260	1.280	1,000,000	1,268,000	1.2680	0.994	0.970	0.994	0.994	1.009	1,268,184	0.9999	0.00%
2022-06-06	0	1.260	1.230	1.260	1.260	1.260	60,000	75,600	1.2600	0.994	0.970	0.994	0.994	0.994	76,091	0.9935	0.00%
2022-06-02	0	1.260	1.160	1.260	-	-	0	0	-	0.994	0.915	0.994	-	-	0	-	0.00%
2022-06-01	0	1.260	1.190	1.260	-	-	0	0	-	0.994	0.938	0.994	-	-	0	-	0.00%
2022-05-31	0	1.260	1.160	1.260	-	-	0	0	-	0.994	0.915	0.994	-	-	0	-	0.00%
2022-05-30	0	1.260	1.180	1.260	-	-	0	0	-	0.994	0.930	0.994	-	-	0	-	0.00%
2022-05-27	0	1.260	1.170	1.260	1.170	1.260	214,000	266,940	1.2474	0.994	0.923	0.994	0.923	0.994	271,391	0.9836	2.44%
2022-05-26	0	1.230	1.150	1.250	1.220	1.230	46,000	56,520	1.2287	0.970	0.907	0.986	0.962	0.970	58,336	0.9689	0.82%
2022-05-25	0	1.220	1.180	1.240	1.190	1.220	150,000	180,700	1.2047	0.962	0.930	0.978	0.938	0.962	190,228	0.9499	3.39%
2022-05-24	0	1.180	1.180	1.220	1.160	1.180	118,000	139,080	1.1786	0.930	0.930	0.962	0.915	0.930	149,646	0.9294	1.72%
2022-05-23	0	1.160	1.140	1.160	1.150	1.160	102,000	118,240	1.1592	0.915	0.899	0.915	0.907	0.915	129,355	0.9141	0.87%
2022-05-20	0	1.150	1.150	1.240	1.140	1.150	160,000	183,980	1.1499	0.907	0.907	0.978	0.899	0.907	202,909	0.9067	1.77%
2022-05-19	0	1.130	1.130	1.150	1.130	1.130	40,000	45,200	1.1300	0.891	0.891	0.907	0.891	0.891	50,727	0.8910	-0.88%
2022-05-18	0	1.140	1.130	1.150	1.150	1.150	136,000	156,400	1.1500	0.899	0.891	0.907	0.907	0.907	172,473	0.9068	0.88%
2022-05-17	0	1.130	1.130	1.140	1.130	1.130	60,000	67,800	1.1300	0.891	0.891	0.899	0.891	0.891	76,091	0.8910	-0.88%
2022-05-16	0	1.140	1.130	1.230	1.130	1.130	200,000	226,000	1.1300	0.899	0.891	0.970	0.891	0.891	253,637	0.8910	0.00%
2022-05-13	0	1.140	1.140	1.150	1.140	1.150	48,000	54,800	1.1417	0.899	0.899	0.907	0.899	0.907	60,873	0.9002	0.00%
2022-05-12	0	1.140	1.130	1.140	1.140	1.140	60,000	68,400	1.1400	0.899	0.891	0.899	0.899	0.899	76,091	0.8989	-0.87%
2022-05-11	0	1.150	1.130	1.150	-	-	0	0	-	0.907	0.891	0.907	-	-	0	-	0.00%
2022-05-10	0	1.150	1.130	1.150	-	-	0	0	-	0.907	0.891	0.907	-	-	0	-	0.00%
2022-05-06	0	1.150	1.130	1.170	-	-	0	0	-	0.907	0.891	0.923	-	-	0	-	0.00%
2022-05-05	0	1.150	1.130	1.170	-	-	0	0	-	0.907	0.891	0.923	-	-	0	-	0.88%
2022-05-04	0	1.140	1.130	1.170	-	-	0	0	-	0.899	0.891	0.923	-	-	0	-	0.00%
2022-05-03	0	1.140	1.130	1.170	-	-	0	0	-	0.899	0.891	0.923	-	-	0	-	0.00%
2022-04-29	0	1.140	1.130	1.170	1.120	1.180	92,000	106,560	1.1583	0.899	0.891	0.923	0.883	0.930	116,673	0.9133	-3.39%
2022-04-28	0	1.180	1.130	1.180	1.180	1.180	210,000	247,800	1.1800	0.930	0.891	0.930	0.930	0.930	266,319	0.9305	0.85%
2022-04-27	0	1.170	1.130	1.180	1.170	1.170	10,000	11,700	1.1700	0.923	0.891	0.930	0.923	0.923	12,682	0.9226	0.86%
2022-04-26	0	1.160	1.160	1.180	1.160	1.180	20,000	23,480	1.1740	0.915	0.915	0.930	0.915	0.930	25,364	0.9257	-1.69%
2022-04-25	0	1.180	1.110	1.180	-	-	0	0	-	0.930	0.875	0.930	-	-	0	-	0.00%
2022-04-22	0	1.180	1.160	1.180	1.130	1.180	230,000	269,000	1.1696	0.930	0.915	0.930	0.891	0.930	291,682	0.9222	0.00%
2022-04-21	0	1.180	1.150	1.180	1.180	1.180	50,000	59,000	1.1800	0.930	0.907	0.930	0.930	0.930	63,409	0.9305	-0.84%
2022-04-20	0	1.190	1.190	1.200	-	-	0	0	-	0.938	0.938	0.946	-	-	0	-	0.00%
2022-04-19	0	1.190	1.180	1.200	1.190	1.190	8,000	9,520	1.1900	0.938	0.930	0.946	0.938	0.938	10,145	0.9383	0.85%
2022-04-14	0	1.180	1.110	1.250	1.100	1.180	166,000	192,340	1.1587	0.930	0.875	0.986	0.867	0.930	210,519	0.9136	1.72%
2022-04-13	0	1.160	1.160	1.190	-	-	0	0	-	0.915	0.915	0.938	-	-	0	-	0.00%
2022-04-12	0	1.160	1.140	1.250	1.140	1.140	2,000	2,280	1.1400	0.915	0.899	0.986	0.899	0.899	2,536	0.8989	-1.69%
2022-04-11	0	1.180	1.160	1.190	-	-	0	0	-	0.930	0.915	0.938	-	-	0	-	0.00%
2022-04-08	0	1.180	1.180	1.190	1.180	1.180	64,000	75,520	1.1800	0.930	0.930	0.938	0.930	0.930	81,164	0.9305	-0.84%
2022-04-07	0	1.190	1.130	1.190	-	-	0	0	-	0.938	0.891	0.938	-	-	0	-	0.00%
2022-04-06	0	1.190	1.180	1.210	1.140	1.150	26,000	29,780	1.1454	0.938	0.930	0.954	0.899	0.907	32,973	0.9032	-2.46%
2022-04-04	0	1.220	1.150	1.250	-	-	0	0	-	0.962	0.907	0.986	-	-	0	-	0.00%
2022-04-01	0	1.220	1.140	1.220	1.220	1.220	18,000	21,960	1.2200	0.962	0.899	0.962	0.962	0.962	22,827	0.9620	0.00%
2022-03-31	0	1.220	1.170	1.220	1.110	1.220	104,000	119,020	1.1444	0.962	0.923	0.962	0.875	0.962	131,891	0.9024	-1.61%
2022-03-30	0	1.240	1.160	1.280	-	-	0	0	-	0.978	0.915	1.009	-	-	0	-	0.00%
2022-03-29	0	1.240	1.160	1.260	-	-	0	0	-	0.978	0.915	0.994	-	-	0	-	0.00%
2022-03-28	0	1.240	1.180	1.260	-	-	0	0	-	0.978	0.930	0.994	-	-	0	-	0.00%
2022-03-25	0	1.240	1.190	1.260	-	-	0	0	-	0.978	0.938	0.994	-	-	0	-	0.00%
2022-03-24	0	1.240	1.210	1.260	-	-	0	0	-	0.978	0.954	0.994	-	-	0	-	0.00%
2022-03-23	0	1.240	1.240	1.260	1.240	1.240	10,000	12,400	1.2400	0.978	0.978	0.994	0.978	0.978	12,682	0.9778	0.00%
2022-03-22	0	1.240	1.230	1.250	1.230	1.280	634,000	803,060	1.2667	0.978	0.970	0.986	0.970	1.009	804,029	0.9988	0.00%
2022-03-21	0	1.240	1.220	1.240	1.230	1.260	330,000	413,560	1.2532	0.978	0.962	0.978	0.970	0.994	418,501	0.9882	12.73%
2022-03-18	0	1.100	1.100	1.130	1.100	1.100	8,000	8,800	1.1000	0.867	0.867	0.891	0.867	0.867	10,145	0.8674	0.00%
2022-03-17	0	1.100	1.060	1.100	-	-	0	0	-	0.867	0.836	0.867	-	-	0	-	0.00%
2022-03-16	0	1.100	1.070	1.100	1.060	1.100	30,000	32,020	1.0673	0.867	0.844	0.867	0.836	0.867	38,046	0.8416	0.00%
2022-03-15	0	1.100	1.060	1.100	-	-	0	0	-	0.867	0.836	0.867	-	-	0	-	-3.51%
2022-03-14	0	1.140	1.060	1.140	1.020	1.140	128,000	134,260	1.0489	0.899	0.836	0.899	0.804	0.899	162,328	0.8271	0.00%
2022-03-11	0	1.140	1.050	1.160	1.110	1.140	20,000	22,580	1.1290	0.899	0.828	0.915	0.875	0.899	25,364	0.8902	3.64%
2022-03-10	0	1.100	1.020	1.110	1.100	1.100	10,000	11,000	1.1000	0.867	0.804	0.875	0.867	0.867	12,682	0.8674	0.00%
2022-03-09	0	1.100	1.020	1.100	-	-	0	0	-	0.867	0.804	0.867	-	-	0	-	0.00%
2022-03-08	0	1.100	1.060	1.100	1.100	1.100	8,000	8,800	1.1000	0.867	0.836	0.867	0.867	0.867	10,145	0.8674	-1.79%
2022-03-07	0	1.120	1.010	1.120	-	-	0	0	-	0.883	0.796	0.883	-	-	0	-	0.00%
2022-03-04	0	1.120	1.080	1.120	-	-	0	0	-	0.883	0.852	0.883	-	-	0	-	0.00%
2022-03-03	0	1.120	1.080	1.120	-	-	0	0	-	0.883	0.852	0.883	-	-	0	-	0.00%
2022-03-02	0	1.120	1.080	1.120	-	-	0	0	-	0.883	0.852	0.883	-	-	0	-	0.00%
2022-03-01	0	1.120	1.050	1.120	1.090	1.120	80,000	88,320	1.1040	0.883	0.828	0.883	0.859	0.883	101,455	0.8705	9.80%
2022-02-28	0	1.020	1.020	1.120	1.020	1.130	202,000	214,400	1.0614	0.804	0.804	0.883	0.804	0.891	256,173	0.8369	-14.29%
2022-02-25	0	1.190	1.130	1.190	-	-	0	0	-	0.938	0.891	0.938	-	-	0	-	0.00%
2022-02-24	0	1.190	1.130	1.190	-	-	0	0	-	0.938	0.891	0.938	-	-	0	-	0.00%
2022-02-23	0	1.190	1.130	1.190	-	-	0	0	-	0.938	0.891	0.938	-	-	0	-	0.00%
2022-02-22	0	1.190	1.140	1.190	1.130	1.190	22,000	25,120	1.1418	0.938	0.899	0.938	0.891	0.938	27,900	0.9004	-0.83%
2022-02-21	0	1.200	1.160	1.200	1.190	1.200	20,000	23,880	1.1940	0.946	0.915	0.946	0.938	0.946	25,364	0.9415	1.69%
2022-02-18	0	1.180	1.100	1.190	-	-	0	0	-	0.930	0.867	0.938	-	-	0	-	0.00%
2022-02-17	0	1.180	1.110	1.190	-	-	0	0	-	0.930	0.875	0.938	-	-	0	-	0.00%
2022-02-16	0	1.180	1.140	1.190	-	-	0	0	-	0.930	0.899	0.938	-	-	0	-	0.00%
2022-02-15	0	1.180	1.150	1.190	-	-	0	0	-	0.930	0.907	0.938	-	-	0	-	0.00%
2022-02-14	0	1.180	1.170	1.190	1.130	1.200	186,000	215,200	1.1570	0.930	0.923	0.938	0.891	0.946	235,882	0.9123	-3.28%
2022-02-11	0	1.220	1.180	1.240	-	-	0	0	-	0.962	0.930	0.978	-	-	0	-	0.00%
2022-02-10	0	1.220	1.180	1.240	-	-	0	0	-	0.962	0.930	0.978	-	-	0	-	0.00%
2022-02-09	0	1.220	1.180	1.240	-	-	0	0	-	0.962	0.930	0.978	-	-	0	-	0.00%
2022-02-08	0	1.220	1.180	1.240	1.170	1.220	4,000	4,780	1.1950	0.962	0.930	0.978	0.923	0.962	5,073	0.9423	1.67%
2022-02-07	0	1.200	1.170	1.200	-	-	0	0	-	0.946	0.923	0.946	-	-	0	-	0.00%
2022-02-04	0	1.200	1.150	1.220	1.200	1.200	11,000	13,250	1.2045	0.946	0.907	0.962	0.946	0.946	13,950	0.9498	3.45%
2022-01-31	0	1.160	1.160	1.220	-	-	0	0	-	0.915	0.915	0.962	-	-	0	-	0.00%
2022-01-28	0	1.160	1.160	1.220	1.150	1.250	158,000	188,440	1.1927	0.915	0.915	0.962	0.907	0.986	200,373	0.9404	-3.33%
2022-01-27	0	1.200	1.180	1.240	-	-	0	0	-	0.946	0.930	0.978	-	-	0	-	0.00%
2022-01-26	0	1.200	1.180	1.240	-	-	0	0	-	0.946	0.930	0.978	-	-	0	-	0.00%
2022-01-25	0	1.200	1.180	1.220	1.200	1.210	30,000	36,100	1.2033	0.946	0.930	0.962	0.946	0.954	38,046	0.9489	-4.00%
2022-01-24	0	1.250	1.200	1.250	1.180	1.250	50,000	61,100	1.2220	0.986	0.946	0.986	0.930	0.986	63,409	0.9636	0.00%
2022-01-21	0	1.250	1.210	1.250	1.210	1.250	120,000	148,400	1.2367	0.986	0.954	0.986	0.954	0.986	152,182	0.9751	3.31%
2022-01-20	0	1.210	1.180	1.210	-	-	0	0	-	0.954	0.930	0.954	-	-	0	-	-3.97%
2022-01-19	0	1.260	1.190	1.260	1.160	1.270	576,000	689,780	1.1975	0.994	0.938	0.994	0.915	1.001	730,474	0.9443	0.00%
2022-01-18	0	1.260	1.180	1.260	1.250	1.260	24,000	30,120	1.2550	0.994	0.930	0.994	0.986	0.994	30,436	0.9896	0.80%
2022-01-17	0	1.250	1.190	1.250	1.260	1.280	30,000	38,000	1.2667	0.986	0.938	0.986	0.994	1.009	38,046	0.9988	5.04%
2022-01-14	0	1.190	1.190	1.220	1.190	1.200	94,000	112,760	1.1996	0.938	0.938	0.962	0.938	0.946	119,209	0.9459	-5.56%
2022-01-13	0	1.260	1.220	1.260	1.220	1.260	4,000	4,960	1.2400	0.994	0.962	0.994	0.962	0.994	5,073	0.9778	0.00%
2022-01-12	0	1.260	1.200	1.260	1.160	1.270	534,000	634,800	1.1888	0.994	0.946	0.994	0.915	1.001	677,210	0.9374	2.44%
2022-01-11	0	1.230	1.170	1.250	-	-	0	0	-	0.970	0.923	0.986	-	-	0	-	0.00%
2022-01-10	0	1.230	1.170	1.230	-	-	0	0	-	0.970	0.923	0.970	-	-	0	-	-0.81%
2022-01-07	0	1.240	1.160	1.240	1.160	1.240	4,000	4,800	1.2000	0.978	0.915	0.978	0.915	0.978	5,073	0.9462	4.20%
2022-01-06	0	1.190	1.170	1.190	1.160	1.200	102,000	120,260	1.1790	0.938	0.923	0.938	0.915	0.946	129,355	0.9297	2.59%
2022-01-05	0	1.160	1.120	1.170	-	-	0	0	-	0.915	0.883	0.923	-	-	0	-	0.00%
2022-01-04	0	1.160	1.120	1.180	-	-	2,000	2,320	1.1600	0.915	0.883	0.930	-	-	2,536	0.9147	0.00%
2022-01-03	0	1.160	1.100	1.190	-	-	0	0	-	0.915	0.867	0.938	-	-	0	-	0.00%
2021-12-31	0	1.160	1.110	1.190	-	-	0	0	-	0.915	0.875	0.938	-	-	0	-	0.00%
2021-12-30	0	1.160	1.100	1.170	1.050	1.160	156,000	172,180	1.1037	0.915	0.867	0.923	0.828	0.915	197,837	0.8703	-3.33%
2021-12-29	0	1.200	1.140	1.200	-	-	0	0	-	0.946	0.899	0.946	-	-	0	-	0.00%
2021-12-28	0	1.200	1.160	1.220	-	-	0	0	-	0.946	0.915	0.962	-	-	0	-	0.00%
2021-12-24	0	1.200	1.120	1.200	-	-	0	0	-	0.946	0.883	0.946	-	-	0	-	0.00%
2021-12-23	0	1.200	1.130	1.200	-	-	0	0	-	0.946	0.891	0.946	-	-	0	-	0.00%
2021-12-22	0	1.200	1.130	1.200	-	-	0	0	-	0.946	0.891	0.946	-	-	0	-	0.00%
2021-12-21	0	1.200	1.120	1.250	1.200	1.200	2,000	2,400	1.2000	0.946	0.883	0.986	0.946	0.946	2,536	0.9462	3.45%
2021-12-20	0	1.160	1.130	1.190	1.160	1.200	4,000	4,720	1.1800	0.915	0.891	0.938	0.915	0.946	5,073	0.9305	-3.33%
2021-12-17	0	1.200	1.190	1.220	1.150	1.250	20,000	23,920	1.1960	0.946	0.938	0.962	0.907	0.986	25,364	0.9431	-0.83%
2021-12-16	0	1.210	1.190	1.210	1.210	1.250	24,000	29,100	1.2125	0.954	0.938	0.954	0.954	0.986	30,436	0.9561	0.83%
2021-12-15	0	1.200	1.160	1.200	1.130	1.200	148,000	170,820	1.1542	0.946	0.915	0.946	0.891	0.946	187,691	0.9101	0.84%
2021-12-14	0	1.190	1.190	1.220	1.160	1.230	64,000	76,960	1.2025	0.938	0.938	0.962	0.915	0.970	81,164	0.9482	-0.83%
2021-12-13	0	1.200	1.150	1.200	-	-	0	0	-	0.946	0.907	0.946	-	-	0	-	0.00%
2021-12-10	0	1.200	1.160	1.230	-	-	0	0	-	0.946	0.915	0.970	-	-	0	-	0.00%
2021-12-09	0	1.200	1.160	1.200	-	-	0	0	-	0.946	0.915	0.946	-	-	0	-	0.00%
2021-12-08	0	1.200	1.160	1.200	-	-	0	0	-	0.946	0.915	0.946	-	-	0	-	-1.64%
2021-12-07	0	1.220	1.160	1.210	1.100	1.250	54,000	63,200	1.1704	0.962	0.915	0.954	0.867	0.986	68,482	0.9229	5.17%
2021-12-06	0	1.160	1.090	1.160	1.160	1.160	68,000	78,880	1.1600	0.915	0.859	0.915	0.915	0.915	86,237	0.9147	0.00%
2021-12-03	0	1.160	1.150	1.200	-	-	0	0	-	0.915	0.907	0.946	-	-	0	-	0.00%
2021-12-02	0	1.160	1.110	1.190	-	-	0	0	-	0.915	0.875	0.938	-	-	0	-	0.00%
2021-12-01	0	1.160	1.150	1.190	-	-	0	0	-	0.915	0.907	0.938	-	-	0	-	0.87%
2021-11-30	0	1.150	1.150	1.230	1.150	1.250	86,000	101,120	1.1758	0.907	0.907	0.970	0.907	0.986	109,064	0.9272	-4.17%
2021-11-29	0	1.200	1.170	1.200	-	-	0	0	-	0.946	0.923	0.946	-	-	0	-	0.00%
2021-11-26	0	1.200	1.130	1.200	-	-	0	0	-	0.946	0.891	0.946	-	-	0	-	0.00%
2021-11-25	0	1.200	1.180	1.250	-	-	0	0	-	0.946	0.930	0.986	-	-	0	-	0.00%
2021-11-24	0	1.200	1.160	1.200	-	-	0	0	-	0.946	0.915	0.946	-	-	0	-	0.00%
2021-11-23	0	1.200	1.180	1.200	1.200	1.200	50,000	60,000	1.2000	0.946	0.930	0.946	0.946	0.946	63,409	0.9462	0.00%
2021-11-22	0	1.200	1.190	1.200	1.170	1.200	30,000	35,620	1.1873	0.946	0.938	0.946	0.923	0.946	38,046	0.9362	0.00%
2021-11-19	0	1.200	1.200	1.250	1.200	1.200	96,000	115,200	1.2000	0.946	0.946	0.986	0.946	0.946	121,746	0.9462	0.00%
2021-11-18	0	1.200	1.200	1.220	1.150	1.250	240,000	293,140	1.2214	0.946	0.946	0.962	0.907	0.986	304,364	0.9631	10.09%
2021-11-17	0	1.090	0.980	1.090	1.050	1.100	22,000	23,200	1.0545	0.859	0.773	0.859	0.828	0.867	27,900	0.8315	3.81%
2021-11-16	0	1.050	1.050	1.060	1.050	1.060	20,000	21,100	1.0550	0.828	0.828	0.836	0.828	0.836	25,364	0.8319	-0.94%
2021-11-15	0	1.060	1.030	1.100	1.020	1.070	140,000	145,660	1.0404	0.836	0.812	0.867	0.804	0.844	177,546	0.8204	-6.19%
2021-11-12	0	1.130	1.130	1.150	1.130	1.130	28,000	31,640	1.1300	0.891	0.891	0.907	0.891	0.891	35,509	0.8910	0.00%
2021-11-11	0	1.130	1.130	1.150	1.130	1.130	58,000	65,540	1.1300	0.891	0.891	0.907	0.891	0.891	73,555	0.8910	-1.74%
2021-11-10	0	1.150	1.140	1.260	-	-	0	0	-	0.907	0.899	0.994	-	-	0	-	0.00%
2021-11-09	0	1.150	1.080	1.150	-	-	0	0	-	0.907	0.852	0.907	-	-	0	-	-1.71%
2021-11-08	0	1.170	1.130	1.170	-	-	0	0	-	0.923	0.891	0.923	-	-	0	-	0.00%
2021-11-05	0	1.170	1.080	1.170	-	-	0	0	-	0.923	0.852	0.923	-	-	0	-	0.00%
2021-11-04	0	1.170	1.130	1.170	-	-	0	0	-	0.923	0.891	0.923	-	-	0	-	0.00%
2021-11-03	0	1.170	1.150	1.170	1.170	1.170	100,000	117,000	1.1700	0.923	0.907	0.923	0.923	0.923	126,818	0.9226	1.74%
2021-11-02	0	1.150	1.150	1.170	1.120	1.160	34,000	39,000	1.1471	0.907	0.907	0.923	0.883	0.915	43,118	0.9045	-1.71%
2021-11-01	0	1.170	1.100	1.170	1.060	1.170	18,000	19,980	1.1100	0.923	0.867	0.923	0.836	0.923	22,827	0.8753	0.00%
2021-10-29	0	1.170	1.100	1.160	1.060	1.170	139,590	156,308	1.1198	0.923	0.867	0.915	0.836	0.923	177,026	0.8830	-5.65%
2021-10-28	0	1.240	1.160	1.240	-	-	0	0	-	0.978	0.915	0.978	-	-	0	-	0.00%
2021-10-27	0	1.240	1.160	1.240	-	-	0	0	-	0.978	0.915	0.978	-	-	0	-	0.00%
2021-10-26	0	1.240	1.170	1.240	-	-	0	0	-	0.978	0.923	0.978	-	-	0	-	0.00%
2021-10-25	0	1.240	1.170	1.240	1.240	1.240	2,000	2,480	1.2400	0.978	0.923	0.978	0.978	0.978	2,536	0.9778	3.33%
2021-10-22	0	1.200	1.160	1.200	-	-	0	0	-	0.946	0.915	0.946	-	-	0	-	-0.83%
2021-10-21	0	1.210	1.170	1.240	-	-	0	0	-	0.954	0.923	0.978	-	-	0	-	0.00%
2021-10-20	0	1.210	1.160	1.240	-	-	0	0	-	0.954	0.915	0.978	-	-	0	-	0.00%
2021-10-19	0	1.210	1.170	1.240	-	-	0	0	-	0.954	0.923	0.978	-	-	0	-	0.00%
2021-10-18	0	1.210	1.170	1.240	-	-	0	0	-	0.954	0.923	0.978	-	-	0	-	0.00%
2021-10-15	0	1.210	1.170	1.210	-	-	0	0	-	0.954	0.923	0.954	-	-	0	-	0.00%
2021-10-12	0	1.210	1.170	1.250	-	-	0	0	-	0.954	0.923	0.986	-	-	0	-	0.00%
2021-10-11	0	1.210	1.160	1.210	-	-	0	0	-	0.954	0.915	0.954	-	-	0	-	0.00%
2021-10-08	0	1.210	1.170	1.250	-	-	0	0	-	0.954	0.923	0.986	-	-	0	-	0.00%
2021-10-07	0	1.210	1.170	1.250	-	-	0	0	-	0.954	0.923	0.986	-	-	0	-	0.00%
2021-10-06	0	1.210	1.170	1.250	-	-	0	0	-	0.954	0.923	0.986	-	-	0	-	0.00%
2021-10-05	0	1.210	1.170	1.250	-	-	0	0	-	0.954	0.923	0.986	-	-	0	-	0.00%
2021-10-04	0	1.210	1.180	1.210	1.210	1.210	4,000	4,840	1.2100	0.954	0.930	0.954	0.954	0.954	5,073	0.9541	-3.97%
2021-09-30	0	1.260	1.210	1.260	-	-	0	0	-	0.994	0.954	0.994	-	-	0	-	0.00%
2021-09-29	0	1.260	1.210	1.260	-	-	0	0	-	0.994	0.954	0.994	-	-	0	-	0.00%
2021-09-28	0	1.260	1.210	1.260	-	-	0	0	-	0.994	0.954	0.994	-	-	0	-	0.00%
2021-09-27	0	1.260	1.210	1.260	-	-	0	0	-	0.994	0.954	0.994	-	-	0	-	0.00%
2021-09-24	0	1.260	1.210	1.270	-	-	0	0	-	0.994	0.954	1.001	-	-	0	-	0.00%
2021-09-23	0	1.260	1.210	1.270	1.210	1.260	32,000	38,820	1.2131	0.994	0.954	1.001	0.954	0.994	40,582	0.9566	-1.56%
2021-09-21	0	1.280	1.210	1.280	-	-	0	0	-	1.009	0.954	1.009	-	-	0	-	0.00%
2021-09-20	0	1.280	1.210	1.280	-	-	0	0	-	1.009	0.954	1.009	-	-	0	-	0.00%
2021-09-17	0	1.280	1.210	1.280	-	-	0	0	-	1.009	0.954	1.009	-	-	0	-	0.00%
2021-09-16	0	1.280	1.210	1.280	1.280	1.280	10,000	12,800	1.2800	1.009	0.954	1.009	1.009	1.009	12,682	1.0093	0.79%
2021-09-15	0	1.270	1.220	1.280	1.210	1.270	38,000	46,100	1.2132	1.001	0.962	1.009	0.954	1.001	48,191	0.9566	-0.78%
2021-09-14	0	1.280	1.210	1.280	-	-	0	0	-	1.009	0.954	1.009	-	-	0	-	0.00%
2021-09-13	0	1.280	1.210	1.280	-	-	0	0	-	1.009	0.954	1.009	-	-	0	-	0.00%
2021-09-10	0	1.280	1.210	1.280	-	-	0	0	-	1.009	0.954	1.009	-	-	0	-	0.00%
2021-09-09	0	1.280	1.210	1.280	-	-	0	0	-	1.009	0.954	1.009	-	-	0	-	0.00%
2021-09-08	0	1.280	1.210	1.280	-	-	0	0	-	1.009	0.954	1.009	-	-	0	-	0.00%
2021-09-07	0	1.280	1.210	1.280	-	-	0	0	-	1.009	0.954	1.009	-	-	0	-	0.00%
2021-09-06	0	1.280	1.210	1.280	-	-	0	0	-	1.009	0.954	1.009	-	-	0	-	0.00%
2021-09-03	0	1.280	1.200	1.280	1.250	1.280	50,000	63,540	1.2708	1.009	0.946	1.009	0.986	1.009	63,409	1.0021	1.59%
2021-09-02	0	1.260	1.210	1.280	-	-	0	0	-	0.994	0.954	1.009	-	-	0	-	0.00%
2021-09-01	0	1.260	1.200	1.280	-	-	0	0	-	0.994	0.946	1.009	-	-	0	-	0.00%
2021-08-31	0	1.260	1.200	1.280	-	-	0	0	-	0.994	0.946	1.009	-	-	0	-	0.00%
2021-08-30	0	1.260	1.210	1.280	-	-	0	0	-	0.994	0.954	1.009	-	-	0	-	0.00%
2021-08-27	0	1.260	1.200	1.270	-	-	0	0	-	0.994	0.946	1.001	-	-	0	-	0.00%
2021-08-26	0	1.260	1.200	1.280	-	-	0	0	-	0.994	0.946	1.009	-	-	0	-	0.00%
2021-08-25	0	1.260	1.210	1.280	-	-	0	0	-	0.994	0.954	1.009	-	-	0	-	0.00%
2021-08-24	0	1.260	1.200	1.280	1.200	1.270	4,000	4,940	1.2350	0.994	0.946	1.009	0.946	1.001	5,073	0.9738	0.00%
2021-08-23	0	1.260	1.200	1.280	-	-	0	0	-	0.994	0.946	1.009	-	-	0	-	0.00%
2021-08-20	0	1.260	1.200	1.270	-	-	0	0	-	0.994	0.946	1.001	-	-	0	-	-0.79%
2021-08-19	0	1.270	1.200	1.270	1.270	1.270	2,000	2,540	1.2700	1.001	0.946	1.001	1.001	1.001	2,536	1.0014	3.25%
2021-08-18	0	1.230	1.200	1.280	-	-	0	0	-	0.970	0.946	1.009	-	-	0	-	0.00%
2021-08-17	0	1.230	1.180	1.280	-	-	0	0	-	0.970	0.930	1.009	-	-	0	-	0.00%
2021-08-16	0	1.230	1.170	1.250	-	-	0	0	-	0.970	0.923	0.986	-	-	0	-	-1.60%
2021-08-13	0	1.250	1.200	1.280	-	-	0	0	-	0.986	0.946	1.009	-	-	0	-	0.00%
2021-08-12	0	1.250	1.200	1.280	-	-	0	0	-	0.986	0.946	1.009	-	-	0	-	0.00%
2021-08-11	0	1.250	1.200	1.280	1.200	1.250	4,000	4,900	1.2250	0.986	0.946	1.009	0.946	0.986	5,073	0.9659	4.17%
2021-08-10	0	1.200	1.190	1.280	-	-	0	0	-	0.946	0.938	1.009	-	-	0	-	0.00%
2021-08-09	0	1.200	1.190	1.250	1.200	1.200	4,000	4,800	1.2000	0.946	0.938	0.986	0.946	0.946	5,073	0.9462	-6.25%
2021-08-06	0	1.280	1.200	1.280	1.150	1.280	82,000	100,040	1.2200	1.009	0.946	1.009	0.907	1.009	103,991	0.9620	10.34%
2021-08-05	0	1.160	1.150	1.160	1.100	1.180	168,000	192,600	1.1464	0.915	0.907	0.915	0.867	0.930	213,055	0.9040	-4.92%
2021-08-04	0	1.220	1.180	1.250	-	-	0	0	-	0.962	0.930	0.986	-	-	0	-	0.00%
2021-08-03	0	1.220	1.200	1.220	1.220	1.220	56,000	68,320	1.2200	0.962	0.946	0.962	0.962	0.962	71,018	0.9620	-5.43%
2021-08-02	0	1.290	1.210	1.290	-	-	0	0	-	1.017	0.954	1.017	-	-	0	-	0.00%
2021-07-30	0	1.290	1.210	1.290	-	-	0	0	-	1.017	0.954	1.017	-	-	0	-	0.00%
2021-07-29	0	1.290	1.210	1.290	-	-	0	0	-	1.017	0.954	1.017	-	-	0	-	0.00%
2021-07-28	0	1.290	1.210	1.290	-	-	0	0	-	1.017	0.954	1.017	-	-	0	-	0.00%
2021-07-27	0	1.290	1.210	1.290	-	-	0	0	-	1.017	0.954	1.017	-	-	0	-	0.00%
2021-07-26	0	1.290	1.210	1.290	-	-	0	0	-	1.017	0.954	1.017	-	-	0	-	0.00%
2021-07-23	0	1.290	1.250	1.290	1.280	1.300	80,000	103,080	1.2885	1.017	0.986	1.017	1.009	1.025	101,455	1.0160	1.57%
2021-07-22	0	1.270	1.210	1.280	-	-	0	0	-	1.001	0.954	1.009	-	-	0	-	0.00%
2021-07-21	0	1.270	1.210	1.290	-	-	0	0	-	1.001	0.954	1.017	-	-	0	-	-1.55%
2021-07-20	0	1.290	1.260	1.290	1.190	1.290	68,000	83,780	1.2321	1.017	0.994	1.017	0.938	1.017	86,237	0.9715	5.74%
2021-07-19	0	1.220	1.220	1.250	1.160	1.230	232,000	278,740	1.2015	0.962	0.962	0.986	0.915	0.970	294,219	0.9474	-3.94%
2021-07-16	0	1.270	1.230	1.290	-	-	0	0	-	1.001	0.970	1.017	-	-	0	-	0.00%
2021-07-15	0	1.270	1.270	1.290	1.270	1.270	150,000	190,500	1.2700	1.001	1.001	1.017	1.001	1.001	190,228	1.0014	-1.55%
2021-07-14	0	1.290	1.250	1.290	1.220	1.290	10,000	12,480	1.2480	1.017	0.986	1.017	0.962	1.017	12,682	0.9841	0.00%
2021-07-13	0	1.290	1.240	1.290	-	-	0	0	-	1.017	0.978	1.017	-	-	0	-	0.00%
2021-07-12	0	1.290	1.230	1.290	-	-	0	0	-	1.017	0.970	1.017	-	-	0	-	0.00%
2021-07-09	0	1.290	1.260	1.290	1.290	1.290	2,000	2,580	1.2900	1.017	0.994	1.017	1.017	1.017	2,536	1.0172	0.00%
2021-07-08	0	1.290	1.230	1.290	1.270	1.290	190,000	244,820	1.2885	1.017	0.970	1.017	1.001	1.017	240,955	1.0160	1.57%
2021-07-07	0	1.270	1.230	1.270	-	-	0	0	-	1.001	0.970	1.001	-	-	0	-	0.00%
2021-07-06	0	1.270	1.230	1.270	-	-	0	0	-	1.001	0.970	1.001	-	-	0	-	0.00%
2021-07-05	0	1.270	1.230	1.290	-	-	0	0	-	1.001	0.970	1.017	-	-	0	-	0.00%
2021-07-02	0	1.270	1.230	1.290	-	-	0	0	-	1.001	0.970	1.017	-	-	0	-	0.00%
2021-06-30	0	1.270	1.230	1.270	-	-	0	0	-	1.001	0.970	1.001	-	-	0	-	-1.55%
2021-06-29	0	1.290	1.230	1.290	-	-	0	0	-	1.017	0.970	1.017	-	-	0	-	0.00%
2021-06-28	0	1.290	1.230	1.290	-	-	0	0	-	1.017	0.970	1.017	-	-	0	-	0.00%
2021-06-25	0	1.290	1.240	1.290	1.290	1.290	100,000	129,000	1.2900	1.017	0.978	1.017	1.017	1.017	126,818	1.0172	0.00%
2021-06-24	0	1.290	1.250	1.290	-	-	0	0	-	1.017	0.986	1.017	-	-	0	-	0.00%
2021-06-23	0	1.290	1.240	1.290	-	-	0	0	-	1.017	0.978	1.017	-	-	0	-	0.00%
2021-06-22	0	1.290	1.240	1.290	-	-	0	0	-	1.017	0.978	1.017	-	-	0	-	0.00%
2021-06-21	0	1.290	1.240	1.290	-	-	0	0	-	1.017	0.978	1.017	-	-	0	-	0.00%
2021-06-18	0	1.290	1.240	1.290	1.230	1.290	32,000	41,140	1.2856	1.017	0.978	1.017	0.970	1.017	40,582	1.0138	0.78%
2021-06-17	0	1.280	1.220	1.290	1.220	1.280	12,000	15,240	1.2700	1.009	0.962	1.017	0.962	1.009	15,218	1.0014	0.00%
2021-06-16	0	1.280	1.220	1.280	-	-	0	0	-	1.009	0.962	1.009	-	-	0	-	0.00%
2021-06-15	0	1.280	1.220	1.280	-	-	0	0	-	1.009	0.962	1.009	-	-	0	-	0.00%
2021-06-11	0	1.280	1.230	1.280	-	-	0	0	-	1.009	0.970	1.009	-	-	0	-	0.00%
2021-06-10	0	1.280	1.250	1.280	1.220	1.280	12,000	15,240	1.2700	1.009	0.986	1.009	0.962	1.009	15,218	1.0014	-0.78%
2021-06-09	0	1.290	1.220	1.290	-	-	0	0	-	1.017	0.962	1.017	-	-	0	-	0.00%
2021-06-08	0	1.290	1.270	1.290	1.290	1.290	52,000	67,080	1.2900	1.017	1.001	1.017	1.017	1.017	65,946	1.0172	0.00%
2021-06-07	0	1.290	1.280	1.290	1.280	1.360	32,000	42,600	1.3313	1.017	1.009	1.017	1.009	1.072	40,582	1.0497	0.00%
2021-06-04	0	1.290	1.280	1.380	-	-	0	0	-	1.017	1.009	1.088	-	-	0	-	0.00%
2021-06-03	0	1.290	1.260	1.310	1.290	1.330	6,000	7,900	1.3167	1.017	0.994	1.033	1.017	1.049	7,609	1.0382	-3.01%
2021-06-02	0	1.330	1.320	1.390	1.330	1.400	110,000	146,980	1.3362	1.049	1.041	1.096	1.049	1.104	139,500	1.0536	-3.62%
2021-06-01	0	1.380	1.320	1.380	1.320	1.390	54,000	72,880	1.3496	1.088	1.041	1.088	1.041	1.096	68,482	1.0642	3.76%
2021-05-31	0	1.330	1.280	1.330	-	-	0	0	-	1.049	1.009	1.049	-	-	0	-	0.00%
2021-05-28	0	1.330	1.330	1.350	1.330	1.330	138,000	183,540	1.3300	1.049	1.049	1.065	1.049	1.049	175,009	1.0487	-3.62%
2021-05-27	0	1.380	1.330	1.380	-	-	0	0	-	1.088	1.049	1.088	-	-	0	-	0.00%
2021-05-26	0	1.380	1.350	1.380	1.330	1.400	18,000	24,380	1.3544	1.088	1.065	1.088	1.049	1.104	22,827	1.0680	0.73%
2021-05-25	0	1.370	1.280	1.370	1.380	1.390	10,000	13,820	1.3820	1.080	1.009	1.080	1.088	1.096	12,682	1.0897	2.24%
2021-05-24	0	1.340	1.280	1.350	1.330	1.350	58,000	77,740	1.3403	1.057	1.009	1.065	1.049	1.065	73,555	1.0569	-1.47%
2021-05-21	0	1.360	1.280	1.380	-	-	0	0	-	1.072	1.009	1.088	-	-	0	-	-1.45%
2021-05-20	0	1.380	1.310	1.400	1.340	1.410	44,000	59,400	1.3500	1.088	1.033	1.104	1.057	1.112	55,800	1.0645	0.00%
2021-05-18	0	1.380	1.300	1.380	-	-	0	0	-	1.088	1.025	1.088	-	-	0	-	0.00%
2021-05-17	0	1.380	1.270	1.380	1.270	1.400	100,000	130,360	1.3036	1.088	1.001	1.088	1.001	1.104	126,818	1.0279	5.34%
2021-05-14	0	1.310	1.280	1.310	1.280	1.400	320,000	423,820	1.3244	1.033	1.009	1.033	1.009	1.104	405,819	1.0444	-2.96%
2021-05-13	0	1.350	1.330	1.350	1.370	1.380	40,000	55,000	1.3750	1.065	1.049	1.065	1.080	1.088	50,727	1.0842	0.75%
2021-05-12	0	1.340	1.330	1.340	-	-	0	0	-	1.057	1.049	1.057	-	-	0	-	0.00%
2021-05-11	0	1.340	1.340	1.350	1.270	1.340	92,000	119,260	1.2963	1.057	1.057	1.065	1.001	1.057	116,673	1.0222	0.75%
2021-05-10	0	1.330	1.300	1.350	1.240	1.350	258,000	331,000	1.2829	1.049	1.025	1.065	0.978	1.065	327,192	1.0116	4.72%
2021-05-07	0	1.270	1.240	1.300	1.230	1.300	108,000	136,660	1.2654	1.001	0.978	1.025	0.970	1.025	136,964	0.9978	1.60%
2021-05-06	0	1.250	1.230	1.250	1.220	1.250	44,000	54,120	1.2300	0.986	0.970	0.986	0.962	0.986	55,800	0.9699	3.31%
2021-05-05	0	1.210	1.190	1.220	1.200	1.220	106,000	128,300	1.2104	0.954	0.938	0.962	0.946	0.962	134,428	0.9544	2.54%
2021-05-04	0	1.180	1.150	1.220	1.180	1.210	116,000	138,660	1.1953	0.930	0.907	0.962	0.930	0.954	147,109	0.9426	-7.81%
2021-05-03	0	1.280	1.200	1.280	1.280	1.280	6,000	7,680	1.2800	1.009	0.946	1.009	1.009	1.009	7,609	1.0093	4.07%
2021-04-30	0	1.230	1.230	1.250	1.220	1.230	40,000	48,900	1.2225	0.970	0.970	0.986	0.962	0.970	50,727	0.9640	2.50%
2021-04-29	0	1.200	1.190	1.220	1.200	1.220	82,000	99,440	1.2127	0.946	0.938	0.962	0.946	0.962	103,991	0.9562	0.00%
2021-04-28	0	1.200	1.190	1.210	-	-	0	0	-	0.946	0.938	0.954	-	-	0	-	0.00%
2021-04-27	0	1.200	1.180	1.200	1.190	1.220	96,000	115,800	1.2063	0.946	0.930	0.946	0.938	0.962	121,746	0.9512	0.00%
2021-04-26	0	1.200	1.190	1.200	1.200	1.220	54,000	65,740	1.2174	0.946	0.938	0.946	0.946	0.962	68,482	0.9600	0.84%
2021-04-23	0	1.190	1.170	1.200	1.180	1.210	66,000	79,400	1.2030	0.938	0.923	0.946	0.930	0.954	83,700	0.9486	0.00%
2021-04-22	0	1.190	1.130	1.200	-	-	0	0	-	0.938	0.891	0.946	-	-	0	-	0.00%
2021-04-21	0	1.190	1.160	1.190	1.160	1.190	18,000	21,060	1.1700	0.938	0.915	0.938	0.915	0.938	22,827	0.9226	-0.83%
2021-04-20	0	1.200	1.180	1.200	1.180	1.220	148,000	178,360	1.2051	0.946	0.930	0.946	0.930	0.962	187,691	0.9503	0.00%
2021-04-19	0	1.200	1.180	1.210	-	-	0	0	-	0.946	0.930	0.954	-	-	0	-	0.00%
2021-04-16	0	1.200	1.200	1.220	1.190	1.200	84,000	100,740	1.1993	0.946	0.946	0.962	0.938	0.946	106,527	0.9457	-4.00%
2021-04-15	0	1.250	1.200	1.250	1.200	1.250	190,000	230,280	1.2120	0.986	0.946	0.986	0.946	0.986	240,955	0.9557	0.00%
2021-04-14	0	1.250	1.250	1.280	1.200	1.230	76,000	93,080	1.2247	0.986	0.986	1.009	0.946	0.970	96,382	0.9657	4.17%
2021-04-13	0	1.200	1.160	1.200	1.180	1.200	50,000	59,560	1.1912	0.946	0.915	0.946	0.930	0.946	63,409	0.9393	0.00%
2021-04-12	0	1.200	1.160	1.220	-	-	0	0	-	0.946	0.915	0.962	-	-	0	-	0.00%
2021-04-09	0	1.200	1.160	1.220	-	-	0	0	-	0.946	0.915	0.962	-	-	0	-	0.00%
2021-04-08	0	1.200	1.170	1.220	-	-	0	0	-	0.946	0.923	0.962	-	-	0	-	0.00%
2021-04-07	0	1.200	1.170	1.210	1.160	1.230	138,000	165,380	1.1984	0.946	0.923	0.954	0.915	0.970	175,009	0.9450	0.00%
2021-04-01	0	1.200	1.180	1.200	1.200	1.250	174,000	210,500	1.2098	0.946	0.930	0.946	0.946	0.986	220,664	0.9539	-0.83%
2021-03-31	0	1.210	1.210	1.280	1.200	1.250	148,000	180,800	1.2216	0.954	0.954	1.009	0.946	0.986	187,691	0.9633	-1.63%
2021-03-30	0	1.230	1.210	1.230	1.150	1.250	262,000	315,720	1.2050	0.970	0.954	0.970	0.907	0.986	332,264	0.9502	2.50%
2021-03-29	0	1.200	1.200	1.240	1.200	1.250	10,000	12,360	1.2360	0.946	0.946	0.978	0.946	0.986	12,682	0.9746	0.00%
2021-03-26	0	1.200	1.190	1.230	-	-	0	0	-	0.946	0.938	0.970	-	-	0	-	0.00%
2021-03-25	0	1.200	1.190	1.230	1.190	1.200	40,000	47,800	1.1950	0.946	0.938	0.970	0.938	0.946	50,727	0.9423	0.00%
2021-03-24	0	1.200	1.200	1.230	1.190	1.250	14,000	17,180	1.2271	0.946	0.946	0.970	0.938	0.986	17,755	0.9676	0.84%
2021-03-23	0	1.190	1.190	1.200	1.190	1.250	44,000	53,500	1.2159	0.938	0.938	0.946	0.938	0.986	55,800	0.9588	-3.25%
2021-03-22	0	1.230	1.190	1.230	1.180	1.230	196,000	235,180	1.1999	0.970	0.938	0.970	0.930	0.970	248,564	0.9462	2.50%
2021-03-19	0	1.200	1.200	1.240	1.150	1.270	292,000	351,640	1.2042	0.946	0.946	0.978	0.907	1.001	370,310	0.9496	-2.44%
2021-03-18	0	1.230	1.230	1.320	1.230	1.270	20,000	25,240	1.2620	0.970	0.970	1.041	0.970	1.001	25,364	0.9951	0.00%
2021-03-17	0	1.230	1.220	1.270	1.230	1.240	32,000	39,540	1.2356	0.970	0.962	1.001	0.970	0.978	40,582	0.9743	2.50%
2021-03-16	0	1.200	1.200	1.240	-	-	0	0	-	0.946	0.946	0.978	-	-	0	-	0.00%
2021-03-15	0	1.200	1.200	1.240	-	-	0	0	-	0.946	0.946	0.978	-	-	0	-	0.00%
2021-03-12	0	1.200	1.160	1.200	1.150	1.250	168,000	203,240	1.2098	0.946	0.915	0.946	0.907	0.986	213,055	0.9539	0.00%
2021-03-11	0	1.200	1.160	1.200	1.200	1.200	52,000	62,400	1.2000	0.946	0.915	0.946	0.946	0.946	65,946	0.9462	0.00%
2021-03-10	0	1.200	1.180	1.200	1.170	1.200	116,000	139,200	1.2000	0.946	0.930	0.946	0.923	0.946	147,109	0.9462	0.00%
2021-03-09	0	1.200	1.200	1.220	1.200	1.220	194,000	236,640	1.2198	0.946	0.946	0.962	0.946	0.962	246,028	0.9618	-1.64%
2021-03-08	0	1.220	1.220	1.240	1.220	1.250	22,000	27,300	1.2409	0.962	0.962	0.978	0.962	0.986	27,900	0.9785	-0.81%
2021-03-05	0	1.230	1.210	1.240	-	-	0	0	-	0.970	0.954	0.978	-	-	0	-	0.00%
2021-03-04	0	1.230	1.210	1.240	1.210	1.280	116,000	143,140	1.2340	0.970	0.954	0.978	0.954	1.009	147,109	0.9730	-0.81%
2021-03-03	0	1.240	1.220	1.240	1.210	1.240	310,000	375,540	1.2114	0.978	0.962	0.978	0.954	0.978	393,137	0.9552	0.00%
2021-03-02	0	1.240	1.210	1.240	1.200	1.240	1,030,000	1,246,960	1.2106	0.978	0.954	0.978	0.946	0.978	1,306,230	0.9546	0.00%
2021-03-01	0	1.240	1.200	1.250	-	-	0	0	-	0.978	0.946	0.986	-	-	0	-	0.00%
2021-02-26	0	1.240	1.230	1.250	-	-	0	0	-	0.978	0.970	0.986	-	-	0	-	0.00%
2021-02-25	0	1.240	1.240	1.260	-	-	0	0	-	0.978	0.978	0.994	-	-	0	-	0.81%
2021-02-24	0	1.230	1.230	1.250	1.220	1.280	154,000	191,200	1.2416	0.970	0.970	0.986	0.962	1.009	195,300	0.9790	-1.60%
2021-02-23	0	1.250	1.230	1.250	1.240	1.250	114,000	142,480	1.2498	0.986	0.970	0.986	0.978	0.986	144,573	0.9855	0.00%
2021-02-22	0	1.250	1.250	1.270	1.250	1.250	26,000	32,500	1.2500	0.986	0.986	1.001	0.986	0.986	32,973	0.9857	0.00%
2021-02-19	0	1.250	1.250	1.270	-	-	0	0	-	0.986	0.986	1.001	-	-	0	-	0.00%
2021-02-18	0	1.250	1.230	1.250	1.250	1.250	12,000	15,000	1.2500	0.986	0.970	0.986	0.986	0.986	15,218	0.9857	0.00%
2021-02-17	0	1.250	1.240	1.250	1.250	1.270	604,000	755,580	1.2510	0.986	0.978	0.986	0.986	1.001	765,983	0.9864	-4.58%
2021-02-16	0	1.310	1.300	1.310	1.250	1.320	66,000	85,380	1.2936	1.033	1.025	1.033	0.986	1.041	83,700	1.0201	4.80%
2021-02-11	0	1.250	1.230	1.270	1.230	1.230	30,000	36,900	1.2300	0.986	0.970	1.001	0.970	0.970	38,046	0.9699	-2.34%
2021-02-10	0	1.280	1.230	1.280	1.200	1.300	150,000	186,740	1.2449	1.009	0.970	1.009	0.946	1.025	190,228	0.9817	2.40%
2021-02-09	0	1.250	1.240	1.260	1.250	1.260	60,000	75,500	1.2583	0.986	0.978	0.994	0.986	0.994	76,091	0.9922	0.00%
2021-02-08	0	1.250	1.240	1.300	1.250	1.270	94,000	118,620	1.2619	0.986	0.978	1.025	0.986	1.001	119,209	0.9951	-3.85%
2021-02-05	0	1.300	1.260	1.300	1.260	1.300	130,000	167,760	1.2905	1.025	0.994	1.025	0.994	1.025	164,864	1.0176	2.36%
2021-02-04	0	1.270	1.240	1.280	1.220	1.300	100,000	125,840	1.2584	1.001	0.978	1.009	0.962	1.025	126,818	0.9923	0.79%
2021-02-03	0	1.260	1.230	1.260	1.220	1.270	40,000	49,900	1.2475	0.994	0.970	0.994	0.962	1.001	50,727	0.9837	3.28%
2021-02-02	0	1.220	1.200	1.250	1.220	1.250	386,000	475,420	1.2317	0.962	0.946	0.986	0.962	0.986	489,519	0.9712	0.83%
2021-02-01	0	1.210	1.180	1.220	1.210	1.280	100,000	124,120	1.2412	0.954	0.930	0.962	0.954	1.009	126,818	0.9787	0.83%
2021-01-29	0	1.200	1.190	1.230	1.190	1.280	128,000	156,020	1.2189	0.946	0.938	0.970	0.938	1.009	162,328	0.9611	-6.98%
2021-01-28	0	1.290	1.250	1.290	1.250	1.290	22,000	28,120	1.2782	1.017	0.986	1.017	0.986	1.017	27,900	1.0079	3.20%
2021-01-27	0	1.250	1.250	1.280	1.250	1.290	46,000	58,280	1.2670	0.986	0.986	1.009	0.986	1.017	58,336	0.9990	0.00%
2021-01-26	0	1.250	1.220	1.280	1.250	1.300	148,000	189,360	1.2795	0.986	0.962	1.009	0.986	1.025	187,691	1.0089	-3.10%
2021-01-25	0	1.290	1.260	1.290	1.250	1.300	36,000	45,880	1.2744	1.017	0.994	1.017	0.986	1.025	45,655	1.0049	-0.77%
2021-01-22	0	1.300	1.260	1.300	-	-	0	0	-	1.025	0.994	1.025	-	-	0	-	0.00%
2021-01-21	0	1.300	1.260	1.300	1.240	1.320	120,000	152,760	1.2730	1.025	0.994	1.025	0.978	1.041	152,182	1.0038	2.36%
2021-01-20	0	1.270	1.230	1.270	1.270	1.300	90,000	115,600	1.2844	1.001	0.970	1.001	1.001	1.025	114,137	1.0128	1.60%
2021-01-19	0	1.250	1.250	1.280	1.210	1.260	72,000	88,500	1.2292	0.986	0.986	1.009	0.954	0.994	91,309	0.9692	-3.85%
2021-01-18	0	1.300	1.210	1.300	1.300	1.300	12,000	15,540	1.2950	1.025	0.954	1.025	1.025	1.025	15,218	1.0211	2.36%
2021-01-15	0	1.270	1.200	1.270	1.270	1.300	80,000	102,600	1.2825	1.001	0.946	1.001	1.001	1.025	101,455	1.0113	0.00%
2021-01-14	0	1.270	1.250	1.280	1.270	1.300	130,000	166,700	1.2823	1.001	0.986	1.009	1.001	1.025	164,864	1.0111	-0.78%
2021-01-13	0	1.280	1.230	1.280	1.260	1.300	82,000	105,020	1.2807	1.009	0.970	1.009	0.994	1.025	103,991	1.0099	0.00%
2021-01-12	0	1.280	1.220	1.280	1.250	1.300	128,000	164,200	1.2828	1.009	0.962	1.009	0.986	1.025	162,328	1.0115	0.00%
2021-01-11	0	1.280	1.220	1.280	-	-	0	0	-	1.009	0.962	1.009	-	-	0	-	0.00%
2021-01-08	0	1.280	1.230	1.280	-	-	0	0	-	1.009	0.970	1.009	-	-	0	-	0.00%
2021-01-07	0	1.280	1.220	1.280	-	-	0	0	-	1.009	0.962	1.009	-	-	0	-	-2.29%
2021-01-06	0	1.310	1.250	1.310	-	-	0	0	-	1.033	0.986	1.033	-	-	0	-	0.00%
2021-01-05	0	1.310	1.240	1.310	-	-	0	0	-	1.033	0.978	1.033	-	-	0	-	-1.50%
2021-01-04	0	1.330	1.290	1.330	1.220	1.350	86,000	110,060	1.2798	1.049	1.017	1.049	0.962	1.065	109,064	1.0091	3.10%
2020-12-31	0	1.290	1.220	1.290	1.270	1.290	80,000	102,960	1.2870	1.017	0.962	1.017	1.001	1.017	101,455	1.0148	1.57%
2020-12-30	0	1.270	1.200	1.270	-	-	0	0	-	1.001	0.946	1.001	-	-	0	-	0.00%
2020-12-29	0	1.270	1.180	1.270	1.270	1.270	2,000	2,540	1.2700	1.001	0.930	1.001	1.001	1.001	2,536	1.0014	3.25%
2020-12-28	0	1.230	1.200	1.230	1.230	1.230	72,000	88,560	1.2300	0.970	0.946	0.970	0.970	0.970	91,309	0.9699	-2.38%
2020-12-24	0	1.260	1.230	1.280	-	-	0	0	-	0.994	0.970	1.009	-	-	0	-	0.00%
2020-12-23	0	1.260	1.210	1.260	1.180	1.260	102,000	124,700	1.2225	0.994	0.954	0.994	0.930	0.994	129,355	0.9640	-1.56%
2020-12-22	0	1.280	1.220	1.280	-	-	0	0	-	1.009	0.962	1.009	-	-	0	-	-0.78%
2020-12-21	0	1.290	1.250	1.290	1.270	1.300	142,000	180,960	1.2744	1.017	0.986	1.017	1.001	1.025	180,082	1.0049	2.38%
2020-12-18	0	1.260	1.200	1.300	-	-	0	0	-	0.994	0.946	1.025	-	-	0	-	0.00%
2020-12-17	0	1.260	1.220	1.260	1.260	1.260	6,000	7,560	1.2600	0.994	0.962	0.994	0.994	0.994	7,609	0.9935	-1.56%
2020-12-16	0	1.280	1.200	1.290	1.280	1.280	2,000	2,560	1.2800	1.009	0.946	1.017	1.009	1.009	2,536	1.0093	4.92%
2020-12-15	0	1.220	1.200	1.290	-	-	0	0	-	0.962	0.946	1.017	-	-	0	-	0.00%
2020-12-14	0	1.220	1.150	1.220	-	-	0	0	-	0.962	0.907	0.962	-	-	0	-	0.00%
2020-12-11	0	1.220	1.140	1.220	1.210	1.250	146,000	177,940	1.2188	0.962	0.899	0.962	0.954	0.986	185,155	0.9610	-4.69%
2020-12-10	0	1.280	1.230	1.280	1.280	1.300	90,000	116,200	1.2911	1.009	0.970	1.009	1.009	1.025	114,137	1.0181	-1.54%
2020-12-09	0	1.300	1.280	1.300	1.300	1.320	126,000	164,240	1.3035	1.025	1.009	1.025	1.025	1.041	159,791	1.0278	1.56%
2020-12-08	0	1.280	1.230	1.280	1.270	1.290	80,000	102,480	1.2810	1.009	0.970	1.009	1.001	1.017	101,455	1.0101	-0.78%
2020-12-07	0	1.290	1.150	1.290	-	-	0	0	-	1.017	0.907	1.017	-	-	0	-	0.00%
2020-12-04	0	1.290	1.260	1.290	1.280	1.300	200,000	257,540	1.2877	1.017	0.994	1.017	1.009	1.025	253,637	1.0154	3.20%
2020-12-03	0	1.250	1.240	1.270	1.220	1.350	452,000	586,960	1.2986	0.986	0.978	1.001	0.962	1.065	573,219	1.0240	-7.41%
2020-12-02	0	1.350	1.290	1.350	1.270	1.370	218,000	278,200	1.2761	1.065	1.017	1.065	1.001	1.080	276,464	1.0063	0.75%
2020-12-01	0	1.340	1.270	1.340	-	-	0	0	-	1.057	1.001	1.057	-	-	0	-	0.00%
2020-11-30	0	1.340	1.280	1.340	-	-	0	0	-	1.057	1.009	1.057	-	-	0	-	-3.60%
2020-11-27	0	1.390	1.280	1.390	1.340	1.420	128,000	179,020	1.3986	1.096	1.009	1.096	1.057	1.120	162,328	1.1028	6.92%
2020-11-26	0	1.300	1.260	1.310	-	-	0	0	-	1.025	0.994	1.033	-	-	0	-	0.00%
2020-11-25	0	1.300	1.260	1.300	1.300	1.330	114,000	148,540	1.3030	1.025	0.994	1.025	1.025	1.049	144,573	1.0274	3.17%
2020-11-24	0	1.260	1.260	1.290	1.250	1.320	120,000	155,720	1.2977	0.994	0.994	1.017	0.986	1.041	152,182	1.0232	-5.26%
2020-11-23	0	1.330	1.240	1.340	1.330	1.350	120,000	160,500	1.3375	1.049	0.978	1.057	1.049	1.065	152,182	1.0547	-0.75%
2020-11-20	0	1.340	1.310	1.350	-	-	0	0	-	1.057	1.033	1.065	-	-	0	-	0.00%
2020-11-19	0	1.340	1.270	1.340	-	-	0	0	-	1.057	1.001	1.057	-	-	0	-	0.00%
2020-11-18	0	1.340	1.270	1.340	1.330	1.350	20,000	26,820	1.3410	1.057	1.001	1.057	1.049	1.065	25,364	1.0574	1.52%
2020-11-17	0	1.320	1.240	1.340	1.270	1.320	64,000	81,480	1.2731	1.041	0.978	1.057	1.001	1.041	81,164	1.0039	-2.22%
2020-11-16	0	1.350	1.280	1.350	-	-	0	0	-	1.065	1.009	1.065	-	-	0	-	0.00%
2020-11-13	0	1.350	1.280	1.350	-	-	0	0	-	1.065	1.009	1.065	-	-	0	-	0.00%
2020-11-12	0	1.350	1.280	1.350	-	-	0	0	-	1.065	1.009	1.065	-	-	0	-	0.00%
2020-11-11	0	1.350	1.270	1.350	-	-	0	0	-	1.065	1.001	1.065	-	-	0	-	0.00%
2020-11-10	0	1.350	1.250	1.350	1.350	1.350	30,000	40,500	1.3500	1.065	0.986	1.065	1.065	1.065	38,046	1.0645	0.75%
2020-11-09	0	1.340	1.250	1.350	-	-	0	0	-	1.057	0.986	1.065	-	-	0	-	0.00%
2020-11-06	0	1.340	1.270	1.350	-	-	0	0	-	1.057	1.001	1.065	-	-	0	-	0.00%
2020-11-05	0	1.340	1.250	1.350	-	-	0	0	-	1.057	0.986	1.065	-	-	0	-	0.00%
2020-11-04	0	1.340	1.260	1.340	-	-	0	0	-	1.057	0.994	1.057	-	-	0	-	-0.74%
2020-11-03	0	1.350	1.270	1.350	1.240	1.350	18,000	23,760	1.3200	1.065	1.001	1.065	0.978	1.065	22,827	1.0409	3.05%
2020-11-02	0	1.310	1.220	1.310	1.200	1.320	98,000	120,000	1.2245	1.033	0.962	1.033	0.946	1.041	124,282	0.9655	0.77%
2020-10-30	0	1.300	1.200	1.310	-	-	0	0	-	1.025	0.946	1.033	-	-	0	-	0.00%
2020-10-29	0	1.300	1.250	1.330	1.300	1.300	76,000	98,800	1.3000	1.025	0.986	1.049	1.025	1.025	96,382	1.0251	-2.99%
2020-10-28	0	1.340	1.260	1.340	-	-	0	0	-	1.057	0.994	1.057	-	-	0	-	0.00%
2020-10-27	0	1.340	1.250	1.340	1.310	1.350	110,000	144,420	1.3129	1.057	0.986	1.057	1.033	1.065	139,500	1.0353	1.52%
2020-10-23	0	1.320	1.160	1.320	-	-	0	0	-	1.041	0.915	1.041	-	-	0	-	0.00%
2020-10-22	0	1.320	1.270	1.320	-	-	0	0	-	1.041	1.001	1.041	-	-	0	-	-1.49%
2020-10-21	0	1.340	1.270	1.340	-	-	0	0	-	1.057	1.001	1.057	-	-	0	-	0.00%
2020-10-20	0	1.340	1.260	1.340	-	-	0	0	-	1.057	0.994	1.057	-	-	0	-	0.00%
2020-10-19	0	1.340	1.250	1.340	1.340	1.340	634,000	849,560	1.3400	1.057	0.986	1.057	1.057	1.057	804,029	1.0566	0.00%
2020-10-16	0	1.340	1.250	1.340	1.340	1.350	66,000	89,080	1.3497	1.057	0.986	1.057	1.057	1.065	83,700	1.0643	0.00%
2020-10-15	0	1.340	1.250	1.340	1.350	1.350	10,000	13,500	1.3500	1.057	0.986	1.057	1.065	1.065	12,682	1.0645	-0.74%
2020-10-14	0	1.350	1.270	1.350	-	-	0	0	-	1.065	1.001	1.065	-	-	0	-	0.00%
2020-10-12	0	1.350	1.270	1.350	1.350	1.350	234,000	315,900	1.3500	1.065	1.001	1.065	1.065	1.065	296,755	1.0645	0.00%
2020-10-09	0	1.350	1.250	1.350	1.350	1.350	6,000	8,100	1.3500	1.065	0.986	1.065	1.065	1.065	7,609	1.0645	1.50%
2020-10-08	0	1.330	1.330	1.350	1.330	1.330	100,000	133,000	1.3300	1.049	1.049	1.065	1.049	1.049	126,818	1.0487	2.31%
2020-10-07	0	1.300	1.150	1.330	-	-	0	0	-	1.025	0.907	1.049	-	-	0	-	0.00%
2020-10-06	0	1.300	1.150	1.330	-	-	0	0	-	1.025	0.907	1.049	-	-	0	-	0.00%
2020-10-05	0	1.300	1.260	1.300	-	-	0	0	-	1.025	0.994	1.025	-	-	0	-	-2.99%
2020-09-30	0	1.340	1.330	1.340	1.260	1.350	236,000	303,800	1.2873	1.057	1.049	1.057	0.994	1.065	299,291	1.0151	4.69%
2020-09-29	0	1.280	1.270	1.280	1.280	1.280	2,000	2,560	1.2800	1.009	1.001	1.009	1.009	1.009	2,536	1.0093	-1.54%
2020-09-28	0	1.300	1.290	1.340	1.300	1.300	2,000	2,600	1.3000	1.025	1.017	1.057	1.025	1.025	2,536	1.0251	-3.70%
2020-09-25	0	1.350	1.200	1.350	-	-	0	0	-	1.065	0.946	1.065	-	-	0	-	0.00%
2020-09-24	0	1.350	1.300	1.350	1.300	1.370	28,000	36,920	1.3186	1.065	1.025	1.065	1.025	1.080	35,509	1.0397	3.85%
2020-09-23	0	1.300	1.210	1.300	-	-	0	0	-	1.025	0.954	1.025	-	-	0	-	-2.99%
2020-09-22	0	1.340	1.230	1.340	1.230	1.360	28,000	37,080	1.3243	1.057	0.970	1.057	0.970	1.072	35,509	1.0442	7.20%
2020-09-21	0	1.250	1.250	1.260	1.250	1.280	22,000	27,620	1.2555	0.986	0.986	0.994	0.986	1.009	27,900	0.9900	-3.10%
2020-09-18	0	1.290	1.250	1.300	1.260	1.290	62,000	78,240	1.2619	1.017	0.986	1.025	0.994	1.017	78,627	0.9951	0.00%
2020-09-17	0	1.290	1.280	1.290	-	-	0	0	-	1.017	1.009	1.017	-	-	0	-	0.00%
2020-09-16	0	1.290	1.280	1.300	-	-	0	0	-	1.017	1.009	1.025	-	-	0	-	0.00%
2020-09-15	0	1.290	1.280	1.290	1.290	1.290	14,000	18,060	1.2900	1.017	1.009	1.017	1.017	1.017	17,755	1.0172	-0.77%
2020-09-14	0	1.300	1.280	1.300	1.290	1.360	166,000	216,900	1.3066	1.025	1.009	1.025	1.017	1.072	210,519	1.0303	0.00%
2020-09-11	0	1.300	1.280	1.300	1.300	1.340	12,000	15,740	1.3117	1.025	1.009	1.025	1.025	1.057	15,218	1.0343	-3.70%
2020-09-10	0	1.350	1.340	1.350	1.350	1.350	2,000	2,700	1.3500	1.065	1.057	1.065	1.065	1.065	2,536	1.0645	-0.74%
2020-09-09	0	1.360	1.300	1.360	1.300	1.450	442,000	588,860	1.3323	1.072	1.025	1.072	1.025	1.143	560,537	1.0505	0.74%
2020-09-08	0	1.350	1.340	1.350	-	-	0	0	-	1.065	1.057	1.065	-	-	0	-	0.00%
2020-09-07	0	1.350	1.340	1.350	-	-	0	0	-	1.065	1.057	1.065	-	-	0	-	0.00%
2020-09-04	0	1.350	1.340	1.350	1.350	1.350	400,000	540,000	1.3500	1.065	1.057	1.065	1.065	1.065	507,274	1.0645	0.00%
2020-09-03	0	1.350	1.340	1.360	1.340	1.380	54,000	74,380	1.3774	1.065	1.057	1.072	1.057	1.088	68,482	1.0861	-0.74%
2020-09-02	0	1.360	1.350	1.360	-	-	0	0	-	1.072	1.065	1.072	-	-	0	-	0.00%
2020-09-01	0	1.360	1.310	1.360	1.290	1.360	170,000	229,840	1.3520	1.072	1.033	1.072	1.017	1.072	215,591	1.0661	1.49%
2020-08-31	0	1.340	1.320	1.340	1.390	1.390	2,000	2,780	1.3900	1.057	1.041	1.057	1.096	1.096	2,536	1.0961	1.52%
2020-08-28	0	1.320	1.290	1.320	1.310	1.350	170,000	225,080	1.3240	1.041	1.017	1.041	1.033	1.065	215,591	1.0440	1.54%
2020-08-27	0	1.300	1.290	1.340	1.300	1.350	250,000	327,460	1.3098	1.025	1.017	1.057	1.025	1.065	317,046	1.0328	0.78%
2020-08-26	0	1.290	1.270	1.290	1.280	1.350	122,000	159,840	1.3102	1.017	1.001	1.017	1.009	1.065	154,718	1.0331	0.00%
2020-08-25	0	1.290	1.280	1.290	1.150	1.330	288,000	350,760	1.2179	1.017	1.009	1.017	0.907	1.049	365,237	0.9604	2.38%
2020-08-24	0	1.260	1.250	1.260	1.250	1.260	6,000	7,540	1.2567	0.994	0.986	0.994	0.986	0.994	7,609	0.9909	0.80%
2020-08-21	0	1.250	1.240	1.260	1.250	1.250	4,000	5,000	1.2500	0.986	0.978	0.994	0.986	0.986	5,073	0.9857	0.00%
2020-08-20	0	1.250	1.250	1.260	1.240	1.250	67,000	83,690	1.2491	0.986	0.986	0.994	0.978	0.986	84,968	0.9850	-0.79%
2020-08-19	0	1.260	1.250	1.260	1.270	1.270	2,000	2,540	1.2700	0.994	0.986	0.994	1.001	1.001	2,536	1.0014	0.80%
2020-08-18	0	1.250	1.250	1.260	1.250	1.250	104,000	130,000	1.2500	0.986	0.986	0.994	0.986	0.986	131,891	0.9857	0.81%
2020-08-17	0	1.240	1.230	1.240	1.220	1.240	14,000	17,240	1.2314	0.978	0.970	0.978	0.962	0.978	17,755	0.9710	0.00%
2020-08-14	0	1.240	1.240	1.270	1.240	1.320	116,000	146,680	1.2645	0.978	0.978	1.001	0.978	1.041	147,109	0.9971	0.81%
2020-08-13	0	1.230	1.200	1.230	1.230	1.260	68,000	85,180	1.2526	0.970	0.946	0.970	0.970	0.994	86,237	0.9877	-3.15%
2020-08-12	0	1.270	1.240	1.270	1.250	1.280	8,000	10,060	1.2575	1.001	0.978	1.001	0.986	1.009	10,145	0.9916	2.42%
2020-08-11	0	1.240	1.230	1.240	1.230	1.240	44,000	54,540	1.2395	0.978	0.970	0.978	0.970	0.978	55,800	0.9774	0.00%
2020-08-10	0	1.240	1.230	1.240	1.240	1.260	50,000	62,900	1.2580	0.978	0.970	0.978	0.978	0.994	63,409	0.9920	-2.36%
2020-08-07	0	1.270	1.260	1.270	1.270	1.290	52,000	66,140	1.2719	1.001	0.994	1.001	1.001	1.017	65,946	1.0029	-5.93%
2020-08-06	0	1.350	1.260	1.350	1.270	1.350	22,000	28,480	1.2945	1.065	0.994	1.065	1.001	1.065	27,900	1.0208	4.65%
2020-08-05	0	1.290	1.250	1.290	-	-	0	0	-	1.017	0.986	1.017	-	-	0	-	-2.27%
2020-08-04	0	1.320	1.310	1.350	1.260	1.320	24,000	30,500	1.2708	1.041	1.033	1.065	0.994	1.041	30,436	1.0021	5.60%
2020-08-03	0	1.250	1.240	1.320	1.230	1.280	150,000	188,640	1.2576	0.986	0.978	1.041	0.970	1.009	190,228	0.9917	-1.57%
2020-07-31	0	1.270	1.250	1.270	-	-	0	0	-	1.001	0.986	1.001	-	-	0	-	-0.78%
2020-07-30	0	1.280	1.260	1.280	-	-	0	0	-	1.009	0.994	1.009	-	-	0	-	-0.78%
2020-07-29	0	1.290	1.240	1.290	1.280	1.320	18,000	23,140	1.2856	1.017	0.978	1.017	1.009	1.041	22,827	1.0137	0.78%
2020-07-28	0	1.280	1.240	1.280	1.230	1.340	186,000	235,200	1.2645	1.009	0.978	1.009	0.970	1.057	235,882	0.9971	0.79%
2020-07-27	0	1.270	1.260	1.300	1.270	1.270	44,000	55,880	1.2700	1.001	0.994	1.025	1.001	1.001	55,800	1.0014	-2.31%
2020-07-24	0	1.300	1.300	1.340	1.300	1.300	44,000	57,200	1.3000	1.025	1.025	1.057	1.025	1.025	55,800	1.0251	-2.99%
2020-07-23	0	1.340	1.300	1.350	-	-	0	0	-	1.057	1.025	1.065	-	-	0	-	0.00%
2020-07-22	0	1.340	1.270	1.350	1.300	1.350	48,000	62,780	1.3079	1.057	1.001	1.065	1.025	1.065	60,873	1.0313	-0.74%
2020-07-21	0	1.350	1.310	1.350	1.350	1.350	6,000	8,100	1.3500	1.065	1.033	1.065	1.065	1.065	7,609	1.0645	3.05%
2020-07-20	0	1.310	1.300	1.310	1.310	1.400	70,000	96,880	1.3840	1.033	1.025	1.033	1.033	1.104	88,773	1.0913	0.77%
2020-07-17	0	1.300	1.260	1.300	1.300	1.400	12,000	15,860	1.3217	1.025	0.994	1.025	1.025	1.104	15,218	1.0422	-2.26%
2020-07-16	0	1.330	1.300	1.350	1.300	1.370	14,000	18,420	1.3157	1.049	1.025	1.065	1.025	1.080	17,755	1.0375	1.53%
2020-07-15	0	1.310	1.300	1.320	1.280	1.350	66,000	86,680	1.3133	1.033	1.025	1.041	1.009	1.065	83,700	1.0356	3.97%
2020-07-14	0	1.260	1.260	1.300	1.260	1.260	6,000	7,580	1.2633	0.994	0.994	1.025	0.994	0.994	7,609	0.9962	-3.08%
2020-07-13	0	1.300	1.300	1.350	1.300	1.350	128,000	166,920	1.3041	1.025	1.025	1.065	1.025	1.065	162,328	1.0283	-0.76%
2020-07-10	0	1.310	1.300	1.320	1.270	1.310	164,000	209,380	1.2767	1.033	1.025	1.041	1.001	1.033	207,982	1.0067	0.77%
2020-07-09	0	1.300	1.300	1.340	1.270	1.350	44,000	56,800	1.2909	1.025	1.025	1.057	1.001	1.065	55,800	1.0179	-0.76%
2020-07-08	0	1.310	1.270	1.330	1.250	1.310	392,000	493,920	1.2600	1.033	1.001	1.049	0.986	1.033	497,128	0.9935	2.34%
2020-07-07	0	1.280	1.270	1.280	1.270	1.280	78,000	99,780	1.2792	1.009	1.001	1.009	1.001	1.009	98,918	1.0087	-1.54%
2020-07-06	0	1.300	1.290	1.300	1.290	1.300	168,000	217,100	1.2923	1.025	1.017	1.025	1.017	1.025	213,055	1.0190	-0.76%
2020-07-03	0	1.310	1.260	1.320	1.310	1.310	2,000	2,620	1.3100	1.033	0.994	1.041	1.033	1.033	2,536	1.0330	3.15%
2020-07-02	0	1.270	1.270	1.280	1.270	1.310	192,000	248,080	1.2921	1.001	1.001	1.009	1.001	1.033	243,491	1.0188	-8.63%
2020-06-30	0	1.390	1.260	1.400	1.450	1.450	2,000	2,900	1.4500	1.096	0.994	1.104	1.143	1.143	2,536	1.1434	6.92%
2020-06-29	0	1.300	1.290	1.300	1.300	1.300	22,000	28,600	1.3000	1.025	1.017	1.025	1.025	1.025	27,900	1.0251	0.78%
2020-06-26	0	1.290	1.290	1.300	1.260	1.290	162,000	206,640	1.2756	1.017	1.017	1.025	0.994	1.017	205,446	1.0058	3.20%
2020-06-24	0	1.250	1.240	1.250	1.240	1.290	50,000	63,620	1.2724	0.986	0.978	0.986	0.978	1.017	63,409	1.0033	-3.10%
2020-06-23	0	1.290	1.270	1.290	1.270	1.290	12,000	15,280	1.2733	1.017	1.001	1.017	1.001	1.017	15,218	1.0041	-0.77%
2020-06-22	0	1.300	1.280	1.300	1.280	1.300	462,000	591,400	1.2801	1.025	1.009	1.025	1.009	1.025	585,901	1.0094	0.78%
2020-06-19	0	1.360	1.250	1.380	1.260	1.360	166,000	211,220	1.2724	1.017	0.935	1.032	0.942	1.017	221,942	0.9517	4.62%
2020-06-18	0	1.300	1.260	1.300	1.260	1.300	86,000	109,620	1.2747	0.972	0.942	0.972	0.942	0.972	114,982	0.9534	0.00%
2020-06-17	0	1.300	1.280	1.310	1.300	1.320	30,000	39,420	1.3140	0.972	0.957	0.980	0.972	0.987	40,110	0.9828	-1.52%
2020-06-16	0	1.320	1.310	1.320	1.320	1.380	17,635	23,970	1.3592	0.987	0.980	0.987	0.987	1.032	23,578	1.0166	-2.22%
2020-06-15	0	1.350	1.310	1.350	-	-	0	0	-	1.010	0.980	1.010	-	-	0	-	0.00%
2020-06-12	0	1.350	1.310	1.370	-	-	0	0	-	1.010	0.980	1.025	-	-	0	-	0.00%
2020-06-11	0	1.350	1.300	1.360	1.300	1.360	16,000	21,600	1.3500	1.010	0.972	1.017	0.972	1.017	21,392	1.0097	0.75%
2020-06-10	0	1.340	1.230	1.370	1.230	1.370	76,000	96,680	1.2721	1.002	0.920	1.025	0.920	1.025	101,612	0.9515	6.35%
2020-06-09	0	1.260	1.190	1.260	1.270	1.310	106,000	136,480	1.2875	0.942	0.890	0.942	0.950	0.980	141,722	0.9630	-3.82%
2020-06-08	0	1.310	1.310	1.330	1.310	1.340	62,000	82,200	1.3258	0.980	0.980	0.995	0.980	1.002	82,894	0.9916	-1.50%
2020-06-05	0	1.330	1.310	1.330	-	-	0	0	-	0.995	0.980	0.995	-	-	0	-	0.00%
2020-06-04	0	1.330	1.310	1.380	-	-	0	0	-	0.995	0.980	1.032	-	-	0	-	0.00%
2020-06-03	0	1.330	1.330	1.360	1.330	1.330	2,000	2,660	1.3300	0.995	0.995	1.017	0.995	0.995	2,674	0.9948	-2.92%
2020-06-02	0	1.370	1.330	1.370	-	-	0	0	-	1.025	0.995	1.025	-	-	0	-	0.00%
2020-06-01	0	1.370	1.340	1.370	-	-	0	0	-	1.025	1.002	1.025	-	-	0	-	-0.72%
2020-05-29	0	1.380	1.330	1.380	1.260	1.380	254,000	333,600	1.3134	1.032	0.995	1.032	0.942	1.032	339,598	0.9823	3.76%
2020-05-28	0	1.330	1.310	1.330	-	-	0	0	-	0.995	0.980	0.995	-	-	0	-	0.00%
2020-05-27	0	1.330	1.330	1.390	1.330	1.340	78,000	103,800	1.3308	0.995	0.995	1.040	0.995	1.002	104,286	0.9953	-1.48%
2020-05-26	0	1.350	1.330	1.390	1.350	1.350	2,000	2,700	1.3500	1.010	0.995	1.040	1.010	1.010	2,674	1.0097	0.00%
2020-05-25	0	1.350	1.340	1.350	1.340	1.350	16,000	21,540	1.3463	1.010	1.002	1.010	1.002	1.010	21,392	1.0069	-1.46%
2020-05-22	0	1.370	1.340	1.370	-	-	0	0	-	1.025	1.002	1.025	-	-	0	-	0.00%
2020-05-21	0	1.370	1.340	1.370	-	-	0	0	-	1.025	1.002	1.025	-	-	0	-	0.00%
2020-05-20	0	1.370	1.340	1.370	-	-	0	0	-	1.025	1.002	1.025	-	-	0	-	0.00%
2020-05-19	0	1.370	1.340	1.370	1.370	1.470	162,784	233,218	1.4327	1.025	1.002	1.025	1.025	1.099	217,642	1.0716	-1.44%
2020-05-18	0	1.390	1.340	1.450	-	-	0	0	-	1.040	1.002	1.085	-	-	0	-	0.00%
2020-05-15	0	1.390	1.390	1.520	1.340	1.400	18,000	24,600	1.3667	1.040	1.040	1.137	1.002	1.047	24,066	1.0222	0.00%
2020-05-14	0	1.390	1.340	1.520	-	-	0	0	-	1.040	1.002	1.137	-	-	0	-	0.00%
2020-05-13	0	1.390	1.340	1.400	-	-	0	0	-	1.040	1.002	1.047	-	-	0	-	0.00%
2020-05-12	0	1.390	1.340	1.400	-	-	0	0	-	1.040	1.002	1.047	-	-	0	-	0.00%
2020-05-11	0	1.390	1.340	1.390	-	-	0	0	-	1.040	1.002	1.040	-	-	0	-	0.00%
2020-05-08	0	1.390	1.250	1.520	-	-	0	0	-	1.040	0.935	1.137	-	-	0	-	0.00%
2020-05-07	0	1.390	1.340	1.520	-	-	0	0	-	1.040	1.002	1.137	-	-	0	-	0.00%
2020-05-06	0	1.390	1.250	1.450	-	-	0	0	-	1.040	0.935	1.085	-	-	0	-	0.00%
2020-05-05	0	1.390	1.350	1.450	-	-	0	0	-	1.040	1.010	1.085	-	-	0	-	0.00%
2020-05-04	0	1.390	1.380	1.390	1.390	1.400	24,000	33,580	1.3992	1.040	1.032	1.040	1.040	1.047	32,088	1.0465	0.00%
2020-04-29	0	1.390	1.390	1.440	1.200	1.390	32,000	42,820	1.3381	1.040	1.040	1.077	0.898	1.040	42,784	1.0008	-2.80%
2020-04-28	0	1.430	1.350	1.430	-	-	0	0	-	1.070	1.010	1.070	-	-	0	-	0.00%
2020-04-27	0	1.430	1.430	1.450	1.420	1.440	83,784	119,239	1.4232	1.070	1.070	1.085	1.062	1.077	112,019	1.0645	-4.67%
2020-04-24	0	1.500	1.350	1.500	-	-	0	0	-	1.122	1.010	1.122	-	-	0	-	-1.32%
2020-04-23	0	1.520	1.330	1.560	-	-	0	0	-	1.137	0.995	1.167	-	-	0	-	0.00%
2020-04-22	0	1.520	1.370	1.520	-	-	0	0	-	1.137	1.025	1.137	-	-	0	-	0.00%
2020-04-21	0	1.520	1.390	1.520	-	-	0	0	-	1.137	1.040	1.137	-	-	0	-	0.00%
2020-04-20	0	1.520	1.420	1.520	-	-	0	0	-	1.137	1.062	1.137	-	-	0	-	0.00%
2020-04-17	0	1.520	1.410	1.520	-	-	0	0	-	1.137	1.055	1.137	-	-	0	-	-1.30%
2020-04-16	0	1.540	1.470	1.540	1.450	1.540	834,000	1,266,200	1.5182	1.152	1.099	1.152	1.085	1.152	1,115,058	1.1355	1.99%
2020-04-15	0	1.510	1.440	1.530	1.430	1.510	462,000	671,800	1.4541	1.129	1.077	1.144	1.070	1.129	617,694	1.0876	7.09%
2020-04-14	0	1.410	1.400	1.410	1.410	1.410	4,000	5,640	1.4100	1.055	1.047	1.055	1.055	1.055	5,348	1.0546	-2.08%
2020-04-09	0	1.440	1.410	1.460	-	-	0	0	-	1.077	1.055	1.092	-	-	0	-	-1.37%
2020-04-08	0	1.460	1.330	1.470	1.460	1.460	4,000	5,840	1.4600	1.092	0.995	1.099	1.092	1.092	5,348	1.0920	3.55%
2020-04-07	0	1.410	1.370	1.420	1.370	1.430	56,000	78,960	1.4100	1.055	1.025	1.062	1.025	1.070	74,872	1.0546	-2.08%
2020-04-06	0	1.440	1.430	1.480	1.440	1.470	40,000	58,240	1.4560	1.077	1.070	1.107	1.077	1.099	53,480	1.0890	-2.70%
2020-04-03	0	1.480	1.430	1.480	1.420	1.480	46,000	65,900	1.4326	1.107	1.070	1.107	1.062	1.107	61,502	1.0715	2.07%
2020-04-02	0	1.450	1.370	1.460	1.400	1.450	102,000	142,900	1.4010	1.085	1.025	1.092	1.047	1.085	136,374	1.0479	5.07%
2020-04-01	0	1.380	1.360	1.380	1.350	1.420	118,000	164,880	1.3973	1.032	1.017	1.032	1.010	1.062	157,766	1.0451	-3.50%
2020-03-31	0	1.430	1.430	1.460	1.430	1.500	224,000	326,960	1.4596	1.070	1.070	1.092	1.070	1.122	299,488	1.0917	-2.05%
2020-03-30	0	1.460	1.450	1.480	1.450	1.510	326,000	477,720	1.4654	1.092	1.085	1.107	1.085	1.129	435,862	1.0960	-2.67%
2020-03-27	0	1.500	1.490	1.500	1.500	1.600	138,000	214,160	1.5519	1.122	1.114	1.122	1.122	1.197	184,506	1.1607	-3.85%
2020-03-26	0	1.560	1.550	1.570	-	-	0	0	-	1.167	1.159	1.174	-	-	0	-	0.00%
2020-03-25	0	1.560	1.510	1.570	1.470	1.630	1,186,000	1,850,800	1.5605	1.167	1.129	1.174	1.099	1.219	1,585,683	1.1672	6.12%
2020-03-24	0	1.470	1.470	1.480	1.470	1.480	14,000	20,680	1.4771	1.099	1.099	1.107	1.099	1.107	18,718	1.1048	-2.00%
2020-03-23	0	1.500	1.490	1.510	1.500	1.570	120,000	183,120	1.5260	1.122	1.114	1.129	1.122	1.174	160,440	1.1414	-4.46%
2020-03-20	0	1.570	1.520	1.600	1.440	1.650	288,000	460,780	1.5999	1.174	1.137	1.197	1.077	1.234	385,056	1.1967	9.03%
2020-03-19	0	1.440	1.430	1.440	1.430	1.460	52,000	75,060	1.4435	1.077	1.070	1.077	1.070	1.092	69,524	1.0796	-2.04%
2020-03-18	0	1.470	1.470	1.480	1.470	1.480	18,000	26,580	1.4767	1.099	1.099	1.107	1.099	1.107	24,066	1.1045	-1.34%
2020-03-17	0	1.490	1.480	1.500	-	-	0	0	-	1.114	1.107	1.122	-	-	0	-	0.00%
2020-03-16	0	1.490	1.470	1.490	1.490	1.530	86,000	129,840	1.5098	1.114	1.099	1.114	1.114	1.144	114,982	1.1292	-3.25%
2020-03-13	0	1.540	1.530	1.540	1.530	1.570	104,000	160,520	1.5435	1.152	1.144	1.152	1.144	1.174	139,048	1.1544	-1.91%
2020-03-12	0	1.570	1.550	1.580	1.550	1.570	64,000	99,860	1.5603	1.174	1.159	1.182	1.159	1.174	85,568	1.1670	-0.63%
2020-03-11	0	1.580	1.560	1.590	1.570	1.580	64,000	100,700	1.5734	1.182	1.167	1.189	1.174	1.182	85,568	1.1768	0.64%
2020-03-10	0	1.570	1.550	1.590	1.540	1.570	72,000	112,160	1.5578	1.174	1.159	1.189	1.152	1.174	96,264	1.1651	0.64%
2020-03-09	0	1.560	1.560	1.600	1.560	1.600	46,000	72,380	1.5735	1.167	1.167	1.197	1.167	1.197	61,502	1.1769	-2.50%
2020-03-06	0	1.600	1.590	1.600	1.600	1.630	100,000	161,820	1.6182	1.197	1.189	1.197	1.197	1.219	133,700	1.2103	-1.84%
2020-03-05	0	1.630	1.600	1.640	1.620	1.680	368,000	601,100	1.6334	1.219	1.197	1.227	1.212	1.257	492,016	1.2217	0.62%
2020-03-04	0	1.620	1.590	1.630	1.600	1.620	64,000	102,960	1.6088	1.212	1.189	1.219	1.197	1.212	85,568	1.2033	0.62%
2020-03-03	0	1.610	1.580	1.630	1.590	1.630	76,000	122,640	1.6137	1.204	1.182	1.219	1.189	1.219	101,612	1.2069	0.00%
2020-03-02	0	1.610	1.600	1.640	1.610	1.630	82,000	132,820	1.6198	1.204	1.197	1.227	1.204	1.219	109,634	1.2115	-1.23%
2020-02-28	0	1.630	1.600	1.630	1.620	1.630	62,000	100,460	1.6203	1.219	1.197	1.219	1.212	1.219	82,894	1.2119	0.62%
2020-02-27	0	1.620	1.610	1.640	1.600	1.630	108,000	174,820	1.6187	1.212	1.204	1.227	1.197	1.219	144,396	1.2107	0.00%
2020-02-26	0	1.620	1.600	1.630	1.600	1.660	220,000	356,020	1.6183	1.212	1.197	1.219	1.197	1.242	294,140	1.2104	0.00%
2020-02-25	0	1.620	1.620	1.630	1.590	1.700	194,000	315,920	1.6285	1.212	1.212	1.219	1.189	1.272	259,378	1.2180	-2.99%
2020-02-24	0	1.670	1.650	1.680	1.660	1.770	260,000	445,720	1.7143	1.249	1.234	1.257	1.242	1.324	347,620	1.2822	-5.65%
2020-02-21	0	1.770	1.710	1.770	1.720	1.770	74,000	127,820	1.7273	1.324	1.279	1.324	1.286	1.324	98,938	1.2919	2.31%
2020-02-20	0	1.730	1.720	1.750	1.730	1.760	74,000	129,200	1.7459	1.294	1.286	1.309	1.294	1.316	98,938	1.3059	-1.14%
2020-02-19	0	1.750	1.710	1.800	1.710	1.780	108,000	186,640	1.7281	1.309	1.279	1.346	1.279	1.331	144,396	1.2926	2.34%
2020-02-18	0	1.710	1.700	1.710	1.710	1.750	86,000	148,980	1.7323	1.279	1.272	1.279	1.279	1.309	114,982	1.2957	-1.72%
2020-02-17	0	1.740	1.740	1.750	1.740	1.770	106,000	187,300	1.7670	1.301	1.301	1.309	1.301	1.324	141,722	1.3216	-1.69%
2020-02-14	0	1.770	1.740	1.770	1.750	1.790	112,000	198,940	1.7763	1.324	1.301	1.324	1.309	1.339	149,744	1.3285	0.00%
2020-02-13	0	1.770	1.700	1.780	1.730	1.800	96,000	171,280	1.7842	1.324	1.272	1.331	1.294	1.346	128,352	1.3345	2.91%
2020-02-12	0	1.720	1.700	1.720	1.720	1.750	164,000	284,680	1.7359	1.286	1.272	1.286	1.286	1.309	219,268	1.2983	-2.82%
2020-02-11	0	1.770	1.690	1.770	1.700	1.770	140,000	240,760	1.7197	1.324	1.264	1.324	1.272	1.324	187,180	1.2862	2.91%
2020-02-10	0	1.720	1.690	1.720	1.700	1.720	114,000	194,740	1.7082	1.286	1.264	1.286	1.272	1.286	152,418	1.2777	0.00%
2020-02-07	0	1.720	1.700	1.720	1.720	1.740	84,000	146,080	1.7390	1.286	1.272	1.286	1.286	1.301	112,308	1.3007	0.00%
2020-02-06	0	1.720	1.680	1.720	1.690	1.770	190,000	329,640	1.7349	1.286	1.257	1.286	1.264	1.324	254,030	1.2976	-2.82%
2020-02-05	0	1.770	1.740	1.770	1.740	1.780	150,000	263,580	1.7572	1.324	1.301	1.324	1.301	1.331	200,550	1.3143	-0.56%
2020-02-04	0	1.780	1.750	1.780	1.760	1.780	104,000	184,720	1.7762	1.331	1.309	1.331	1.316	1.331	139,048	1.3285	-0.56%
2020-02-03	0	1.790	1.710	1.790	1.730	1.790	152,000	267,940	1.7628	1.339	1.279	1.339	1.294	1.339	203,224	1.3184	3.47%
2020-01-31	0	1.730	1.700	1.720	1.710	1.790	94,000	165,660	1.7623	1.294	1.272	1.286	1.279	1.339	125,678	1.3181	0.58%
2020-01-30	0	1.720	1.720	1.750	1.720	1.740	94,000	163,340	1.7377	1.286	1.286	1.309	1.286	1.301	125,678	1.2997	-0.58%
2020-01-29	0	1.730	1.680	1.740	1.730	1.760	112,000	196,100	1.7509	1.294	1.257	1.301	1.294	1.316	149,744	1.3096	-3.89%
2020-01-24	0	1.800	1.750	1.800	1.690	1.800	684,000	1,196,940	1.7499	1.346	1.309	1.346	1.264	1.346	914,508	1.3088	7.78%
2020-01-23	0	1.670	1.650	1.680	1.650	1.700	356,000	592,200	1.6635	1.249	1.234	1.257	1.234	1.272	475,972	1.2442	-1.18%
2020-01-22	0	1.690	1.680	1.690	1.680	1.790	246,000	420,940	1.7111	1.264	1.257	1.264	1.257	1.339	328,902	1.2798	-1.17%
2020-01-21	0	1.710	1.710	1.770	1.710	1.770	188,000	326,060	1.7344	1.279	1.279	1.324	1.279	1.324	251,356	1.2972	-3.93%
2020-01-20	0	1.780	1.740	1.800	1.750	1.860	218,000	389,260	1.7856	1.331	1.301	1.346	1.309	1.391	291,466	1.3355	1.14%
2020-01-17	0	1.760	1.700	1.780	1.750	1.780	154,000	272,120	1.7670	1.316	1.272	1.331	1.309	1.331	205,898	1.3216	4.14%
2020-01-16	0	1.690	1.690	1.720	1.690	1.710	108,000	184,480	1.7081	1.264	1.264	1.286	1.264	1.279	144,396	1.2776	0.00%
2020-01-15	0	1.690	1.650	1.720	1.650	1.710	458,000	768,320	1.6776	1.264	1.234	1.286	1.234	1.279	612,346	1.2547	0.60%
2020-01-14	0	1.680	1.650	1.700	1.660	1.680	194,000	323,320	1.6666	1.257	1.234	1.272	1.242	1.257	259,378	1.2465	0.60%
2020-01-13	0	1.670	1.640	1.670	1.640	1.670	156,000	259,420	1.6629	1.249	1.227	1.249	1.227	1.249	208,572	1.2438	0.60%
2020-01-10	0	1.660	1.630	1.670	1.640	1.670	98,000	161,680	1.6498	1.242	1.219	1.249	1.227	1.249	131,026	1.2340	-0.60%
2020-01-09	0	1.670	1.630	1.670	1.630	1.680	304,000	501,800	1.6507	1.249	1.219	1.249	1.219	1.257	406,448	1.2346	1.21%
2020-01-08	0	1.650	1.610	1.670	1.620	1.650	90,000	146,220	1.6247	1.234	1.204	1.249	1.212	1.234	120,330	1.2152	1.85%
2020-01-07	0	1.620	1.610	1.620	1.620	1.690	410,000	671,860	1.6387	1.212	1.204	1.212	1.212	1.264	548,170	1.2256	-1.82%
2020-01-06	0	1.650	1.650	1.660	1.650	1.730	286,000	481,720	1.6843	1.234	1.234	1.242	1.234	1.294	382,382	1.2598	-6.25%
2020-01-03	0	1.760	1.720	1.760	1.720	1.780	434,000	764,720	1.7620	1.316	1.286	1.316	1.286	1.331	580,258	1.3179	2.92%
2020-01-02	0	1.710	1.700	1.710	1.680	1.800	258,000	447,040	1.7327	1.279	1.272	1.279	1.257	1.346	344,946	1.2960	-2.84%
2019-12-31	0	1.760	1.730	1.770	1.500	1.850	1,958,000	3,278,460	1.6744	1.316	1.294	1.324	1.122	1.384	2,617,847	1.2523	19.73%
2019-12-30	0	1.470	1.470	1.480	1.440	1.470	122,000	179,180	1.4687	1.099	1.099	1.107	1.077	1.099	163,114	1.0985	-1.34%
2019-12-27	0	1.490	1.480	1.490	1.490	1.500	274,000	408,920	1.4924	1.114	1.107	1.114	1.114	1.122	366,338	1.1162	-0.67%
2019-12-24	0	1.500	1.490	1.510	1.480	1.500	184,000	275,400	1.4967	1.122	1.114	1.129	1.107	1.122	246,008	1.1195	-0.66%
2019-12-23	0	1.510	1.500	1.520	1.440	1.530	866,000	1,302,780	1.5044	1.129	1.122	1.137	1.077	1.144	1,157,842	1.1252	-1.31%
2019-12-20	0	1.530	1.520	1.530	1.530	1.540	94,000	144,620	1.5385	1.144	1.137	1.144	1.144	1.152	125,678	1.1507	-1.29%
2019-12-19	0	1.550	1.540	1.550	1.550	1.560	558,000	865,100	1.5504	1.159	1.152	1.159	1.159	1.167	746,046	1.1596	-0.64%
2019-12-18	0	1.560	1.550	1.560	1.560	1.580	172,000	268,680	1.5621	1.167	1.159	1.167	1.167	1.182	229,964	1.1684	-0.64%
2019-12-17	0	1.570	1.550	1.570	1.570	1.570	44,000	69,080	1.5700	1.174	1.159	1.174	1.174	1.174	58,828	1.1743	0.00%
2019-12-16	0	1.570	1.560	1.570	1.570	1.580	96,000	151,060	1.5735	1.174	1.167	1.174	1.174	1.182	128,352	1.1769	-1.26%
2019-12-13	0	1.590	1.580	1.590	1.590	1.600	128,000	203,540	1.5902	1.189	1.182	1.189	1.189	1.197	171,136	1.1893	-0.62%
2019-12-12	0	1.600	1.580	1.600	1.590	1.610	196,000	312,680	1.5953	1.197	1.182	1.197	1.189	1.204	262,052	1.1932	0.00%
2019-12-11	0	1.600	1.590	1.600	1.590	1.620	218,841	349,845	1.5986	1.197	1.189	1.197	1.189	1.212	292,591	1.1957	-2.44%
2019-12-10	0	1.640	1.620	1.640	1.620	1.660	260,000	427,660	1.6448	1.227	1.212	1.227	1.212	1.242	347,620	1.2303	-1.80%
2019-12-09	0	1.670	1.660	1.670	1.670	1.680	142,000	237,360	1.6715	1.249	1.242	1.249	1.249	1.257	189,854	1.2502	-0.60%
2019-12-06	0	1.680	1.670	1.680	1.660	1.690	272,000	457,000	1.6801	1.257	1.249	1.257	1.242	1.264	363,664	1.2567	-1.75%
2019-12-05	0	1.710	1.700	1.710	1.700	1.720	280,000	477,900	1.7068	1.279	1.272	1.279	1.272	1.286	374,360	1.2766	0.00%
2019-12-04	0	1.710	1.700	1.710	1.700	1.710	128,000	218,560	1.7075	1.279	1.272	1.279	1.272	1.279	171,136	1.2771	-0.58%
2019-12-03	0	1.720	1.710	1.720	1.720	1.720	114,000	196,080	1.7200	1.286	1.279	1.286	1.286	1.286	152,418	1.2865	-0.58%
2019-12-02	0	1.730	1.700	1.730	1.710	1.760	678,000	1,168,520	1.7235	1.294	1.272	1.294	1.279	1.316	906,486	1.2891	0.58%
2019-11-29	0	1.720	1.710	1.720	1.710	1.740	196,000	336,840	1.7186	1.286	1.279	1.286	1.279	1.301	262,052	1.2854	-1.71%
2019-11-28	0	1.750	1.740	1.750	1.750	1.760	92,000	161,640	1.7570	1.309	1.301	1.309	1.309	1.316	123,004	1.3141	-1.13%
2019-11-27	0	1.770	1.760	1.770	1.770	1.770	276,000	488,520	1.7700	1.324	1.316	1.324	1.324	1.324	369,012	1.3239	-0.56%
2019-11-26	0	1.780	1.770	1.780	1.780	1.800	146,000	260,840	1.7866	1.331	1.324	1.331	1.331	1.346	195,202	1.3363	-1.11%
2019-11-25	0	1.800	1.790	1.800	1.800	1.810	156,000	282,040	1.8079	1.346	1.339	1.346	1.346	1.354	208,572	1.3522	-1.10%
2019-11-22	0	1.820	1.790	1.800	1.800	1.820	178,000	320,640	1.8013	1.361	1.339	1.346	1.346	1.361	237,986	1.3473	0.55%
2019-11-21	0	1.810	1.810	1.820	1.810	1.850	750,000	1,370,160	1.8269	1.354	1.354	1.361	1.354	1.384	1,002,750	1.3664	-2.16%
2019-11-20	0	1.850	1.840	1.850	1.850	1.870	254,000	470,300	1.8516	1.384	1.376	1.384	1.384	1.399	339,598	1.3849	-1.60%
2019-11-19	0	1.880	1.880	1.890	1.880	1.900	504,000	955,600	1.8960	1.406	1.406	1.414	1.406	1.421	673,848	1.4181	-1.05%
2019-11-18	0	1.900	1.890	1.900	1.890	1.930	218,000	417,520	1.9152	1.421	1.414	1.421	1.414	1.444	291,466	1.4325	-2.06%
2019-11-15	0	1.940	1.920	1.940	1.920	1.940	622,000	1,204,600	1.9367	1.451	1.436	1.451	1.436	1.451	831,614	1.4485	0.52%
2019-11-14	0	1.930	1.920	1.930	1.910	1.930	168,000	323,400	1.9250	1.444	1.436	1.444	1.429	1.444	224,616	1.4398	1.58%
2019-11-13	0	1.900	1.880	1.900	1.900	1.910	52,000	99,040	1.9046	1.421	1.406	1.421	1.421	1.429	69,524	1.4245	-1.55%
2019-11-12	0	1.930	1.910	1.930	1.920	1.930	180,000	346,640	1.9258	1.444	1.429	1.444	1.436	1.444	240,660	1.4404	0.00%
2019-11-11	0	1.930	1.890	1.930	1.890	1.930	150,000	286,020	1.9068	1.444	1.414	1.444	1.414	1.444	200,550	1.4262	0.00%
2019-11-08	0	1.930	1.860	1.930	1.900	1.930	518,000	996,960	1.9246	1.444	1.391	1.444	1.421	1.444	692,566	1.4395	0.00%
2019-11-07	0	1.930	1.910	1.930	1.920	1.940	96,000	185,040	1.9275	1.444	1.429	1.444	1.436	1.451	128,352	1.4417	0.00%
2019-11-06	0	1.930	1.890	1.940	1.900	1.960	806,000	1,541,440	1.9125	1.444	1.414	1.451	1.421	1.466	1,077,622	1.4304	-1.03%
2019-11-05	0	1.950	1.930	1.950	1.940	1.950	746,000	1,449,060	1.9424	1.458	1.444	1.458	1.451	1.458	997,402	1.4528	0.52%
2019-11-04	0	1.940	1.910	1.940	1.920	1.950	748,000	1,451,260	1.9402	1.451	1.429	1.451	1.436	1.458	1,000,076	1.4511	2.11%
2019-11-01	0	1.900	1.870	1.900	1.800	1.900	3,018,000	5,638,680	1.8683	1.421	1.399	1.421	1.346	1.421	4,035,067	1.3974	4.40%
2019-10-31	0	1.820	1.810	1.830	1.760	1.830	392,000	708,820	1.8082	1.361	1.354	1.369	1.316	1.369	524,104	1.3524	0.55%
2019-10-30	0	1.810	1.740	1.780	1.780	1.830	232,000	417,980	1.8016	1.354	1.301	1.331	1.331	1.369	310,184	1.3475	-0.55%
2019-10-29	0	1.820	1.750	1.780	1.750	1.820	256,000	457,120	1.7856	1.361	1.309	1.331	1.309	1.361	342,272	1.3355	1.68%
2019-10-28	0	1.790	1.760	1.780	1.790	1.820	92,000	165,640	1.8004	1.339	1.316	1.331	1.339	1.361	123,004	1.3466	0.00%
2019-10-25	0	1.790	1.770	1.790	1.730	1.850	1,596,000	2,905,620	1.8206	1.339	1.324	1.339	1.294	1.384	2,133,853	1.3617	-2.19%
2019-10-24	0	1.830	1.800	1.830	1.800	1.830	342,000	623,660	1.8236	1.369	1.346	1.369	1.346	1.369	457,254	1.3639	2.81%
2019-10-23	0	1.780	1.780	1.820	1.730	1.840	520,000	928,720	1.7860	1.331	1.331	1.361	1.294	1.376	695,240	1.3358	-0.56%
2019-10-22	0	1.790	1.770	1.800	1.690	1.800	868,000	1,530,560	1.7633	1.339	1.324	1.346	1.264	1.346	1,160,516	1.3189	4.07%
2019-10-21	0	1.720	1.720	1.740	1.660	1.760	1,080,000	1,849,980	1.7129	1.286	1.286	1.301	1.242	1.316	1,443,960	1.2812	3.61%
2019-10-18	0	1.660	1.650	1.660	1.660	1.700	704,000	1,175,940	1.6704	1.242	1.234	1.242	1.242	1.272	941,248	1.2493	-2.35%
2019-10-17	0	1.700	1.690	1.700	1.680	1.740	772,000	1,317,080	1.7061	1.272	1.264	1.272	1.257	1.301	1,032,164	1.2760	0.00%
2019-10-16	0	1.700	1.660	1.730	1.600	1.750	2,980,000	4,989,560	1.6743	1.272	1.242	1.294	1.197	1.309	3,984,261	1.2523	4.29%
2019-10-15	0	1.630	1.630	1.650	1.630	1.680	812,000	1,350,780	1.6635	1.219	1.219	1.234	1.219	1.257	1,085,644	1.2442	-1.21%
2019-10-14	0	1.650	1.600	1.650	1.540	1.690	1,646,000	2,635,100	1.6009	1.234	1.197	1.234	1.152	1.264	2,200,703	1.1974	0.00%
2019-10-11	0	1.650	1.560	1.650	1.670	1.670	6,000	10,020	1.6700	1.234	1.167	1.234	1.249	1.249	8,022	1.2491	1.23%
2019-10-10	0	1.630	1.520	1.650	-	-	0	0	-	1.219	1.137	1.234	-	-	0	-	0.00%
2019-10-09	0	1.630	1.620	1.660	1.630	1.670	24,000	39,640	1.6517	1.219	1.212	1.242	1.219	1.249	32,088	1.2354	0.62%
2019-10-08	0	1.620	1.600	1.650	-	-	0	0	-	1.212	1.197	1.234	-	-	0	-	0.00%
2019-10-04	0	1.620	1.600	1.630	-	-	0	0	-	1.212	1.197	1.219	-	-	0	-	0.00%
2019-10-03	0	1.620	1.600	1.630	-	-	0	0	-	1.212	1.197	1.219	-	-	0	-	0.00%
2019-10-02	0	1.620	1.620	1.630	1.620	1.650	212,000	345,640	1.6304	1.212	1.212	1.219	1.212	1.234	283,444	1.2194	-1.82%
2019-09-30	0	1.650	1.640	1.650	1.640	1.670	88,000	146,260	1.6620	1.234	1.227	1.234	1.227	1.249	117,656	1.2431	-1.20%
2019-09-27	0	1.670	1.650	1.670	1.650	1.680	194,000	325,320	1.6769	1.249	1.234	1.249	1.234	1.257	259,378	1.2542	0.60%
2019-09-26	0	1.660	1.660	1.670	1.650	1.680	72,000	120,380	1.6719	1.242	1.242	1.249	1.234	1.257	96,264	1.2505	0.61%
2019-09-25	0	1.650	1.650	1.660	1.650	1.690	140,000	234,720	1.6766	1.234	1.234	1.242	1.234	1.264	187,180	1.2540	-2.94%
2019-09-24	0	1.700	1.610	1.700	1.600	1.700	388,000	638,160	1.6447	1.272	1.204	1.272	1.197	1.272	518,756	1.2302	3.03%
2019-09-23	0	1.650	1.600	1.690	1.650	1.700	184,000	303,980	1.6521	1.234	1.197	1.264	1.234	1.272	246,008	1.2357	0.00%
2019-09-20	0	1.650	1.600	1.650	1.630	1.680	224,000	367,360	1.6400	1.234	1.197	1.234	1.219	1.257	299,488	1.2266	1.23%
2019-09-19	0	1.630	1.600	1.650	1.630	1.630	30,000	48,900	1.6300	1.219	1.197	1.234	1.219	1.219	40,110	1.2191	0.00%
2019-09-18	0	1.630	1.600	1.630	1.620	1.630	194,000	315,980	1.6288	1.219	1.197	1.219	1.212	1.219	259,378	1.2182	0.00%
2019-09-17	0	1.630	1.600	1.630	1.610	1.630	54,000	87,740	1.6248	1.219	1.197	1.219	1.204	1.219	72,198	1.2153	-1.21%
2019-09-16	0	1.650	1.630	1.650	1.640	1.650	10,469	17,195	1.6425	1.234	1.219	1.234	1.227	1.234	13,997	1.2285	0.00%
2019-09-13	0	1.650	1.640	1.650	1.650	1.650	108,000	178,200	1.6500	1.234	1.227	1.234	1.234	1.234	144,396	1.2341	0.00%
2019-09-12	0	1.650	1.650	1.670	1.650	1.680	108,000	178,560	1.6533	1.234	1.234	1.249	1.234	1.257	144,396	1.2366	-1.20%
2019-09-11	0	1.670	1.630	1.670	1.610	1.670	6,000	9,900	1.6500	1.249	1.219	1.249	1.204	1.249	8,022	1.2341	-1.18%
2019-09-10	0	1.690	1.600	1.690	1.650	1.690	180,000	297,800	1.6544	1.264	1.197	1.264	1.234	1.264	240,660	1.2374	-0.59%
2019-09-09	0	1.700	1.640	1.710	1.650	1.700	104,000	171,800	1.6519	1.272	1.227	1.279	1.234	1.272	139,048	1.2355	3.03%
2019-09-06	0	1.650	1.620	1.720	1.650	1.650	164,000	270,600	1.6500	1.234	1.212	1.286	1.234	1.234	219,268	1.2341	0.00%
2019-09-05	0	1.650	1.610	1.650	1.600	1.730	218,000	363,440	1.6672	1.234	1.204	1.234	1.197	1.294	291,466	1.2469	0.00%
2019-09-04	0	1.650	1.640	1.650	1.650	1.680	546,000	907,400	1.6619	1.234	1.227	1.234	1.234	1.257	730,002	1.2430	0.00%
2019-09-03	0	1.650	1.640	1.690	1.650	1.730	362,000	612,060	1.6908	1.234	1.227	1.264	1.234	1.294	483,994	1.2646	-5.17%
2019-09-02	0	1.740	1.640	1.740	1.740	1.750	6,000	10,460	1.7433	1.301	1.227	1.301	1.301	1.309	8,022	1.3039	1.16%
2019-08-30	0	1.720	1.650	1.720	1.720	1.720	30,000	51,600	1.7200	1.286	1.234	1.286	1.286	1.286	40,110	1.2865	0.00%
2019-08-29	0	1.720	1.720	1.740	1.720	1.720	66,000	113,520	1.7200	1.286	1.286	1.301	1.286	1.286	88,242	1.2865	0.00%
2019-08-28	0	1.720	1.720	1.740	1.670	1.740	266,000	448,080	1.6845	1.286	1.286	1.301	1.249	1.301	355,642	1.2599	2.38%
2019-08-27	0	1.680	1.680	1.700	1.680	1.730	114,000	194,460	1.7058	1.257	1.257	1.272	1.257	1.294	152,418	1.2758	-3.45%
2019-08-26	0	1.740	1.660	1.740	-	-	0	0	-	1.301	1.242	1.301	-	-	0	-	-0.57%
2019-08-23	0	1.750	1.710	1.750	1.610	1.800	798,000	1,371,400	1.7185	1.309	1.279	1.309	1.204	1.346	1,066,926	1.2854	6.71%
2019-08-22	0	1.640	1.630	1.660	1.600	1.820	330,000	550,400	1.6679	1.227	1.219	1.242	1.197	1.361	441,210	1.2475	-6.29%
2019-08-21	0	1.750	1.670	1.750	1.750	1.800	32,000	56,880	1.7775	1.309	1.249	1.309	1.309	1.346	42,784	1.3295	2.34%
2019-08-20	0	1.710	1.680	1.720	1.670	1.720	92,000	156,800	1.7043	1.279	1.257	1.286	1.249	1.286	123,004	1.2748	0.00%
2019-08-19	0	1.710	1.700	1.710	1.700	1.800	246,000	424,860	1.7271	1.279	1.272	1.279	1.272	1.346	328,902	1.2918	-2.84%
2019-08-16	0	1.760	1.680	1.760	1.740	1.760	122,000	212,920	1.7452	1.316	1.257	1.316	1.301	1.316	163,114	1.3053	2.92%
2019-08-15	0	1.710	1.650	1.710	-	-	0	0	-	1.279	1.234	1.279	-	-	0	-	0.00%
2019-08-14	0	1.710	1.690	1.710	1.670	1.710	68,000	115,180	1.6938	1.279	1.264	1.279	1.249	1.279	90,916	1.2669	2.40%
2019-08-13	0	1.670	1.660	1.670	1.670	1.670	248,000	414,160	1.6700	1.249	1.242	1.249	1.249	1.249	331,576	1.2491	-4.02%
2019-08-12	0	1.740	1.670	1.740	-	-	0	0	-	1.301	1.249	1.301	-	-	0	-	0.00%
2019-08-09	0	1.740	1.690	1.740	1.730	1.740	104,000	179,960	1.7304	1.301	1.264	1.301	1.294	1.301	139,048	1.2942	-0.57%
2019-08-08	0	1.750	1.690	1.750	1.670	1.750	80,000	137,380	1.7173	1.309	1.264	1.309	1.249	1.309	106,960	1.2844	0.00%
2019-08-07	0	1.750	1.670	1.750	-	-	0	0	-	1.309	1.249	1.309	-	-	0	-	0.00%
2019-08-06	0	1.750	1.670	1.750	1.750	1.750	120,000	210,000	1.7500	1.309	1.249	1.309	1.309	1.309	160,440	1.3089	-1.13%
2019-08-05	0	1.770	1.650	1.790	1.700	1.830	104,000	182,740	1.7571	1.324	1.234	1.339	1.272	1.369	139,048	1.3142	1.72%
2019-08-02	0	1.740	1.720	1.740	1.710	1.800	532,000	930,420	1.7489	1.301	1.286	1.301	1.279	1.346	711,284	1.3081	0.58%
2019-08-01	0	1.730	1.680	1.740	1.650	1.740	1,008,000	1,731,180	1.7174	1.294	1.257	1.301	1.234	1.301	1,347,696	1.2845	2.98%
2019-07-31	0	1.680	1.570	1.700	1.680	1.680	2,000	3,360	1.6800	1.257	1.174	1.272	1.257	1.257	2,674	1.2565	-1.18%
2019-07-30	0	1.700	1.580	1.700	-	-	0	0	-	1.272	1.182	1.272	-	-	0	-	0.00%
2019-07-29	0	1.700	1.560	1.700	1.680	1.710	300,000	505,500	1.6850	1.272	1.167	1.272	1.257	1.279	401,100	1.2603	0.59%
2019-07-26	0	1.690	1.650	1.710	1.690	1.710	76,000	128,480	1.6905	1.264	1.234	1.279	1.264	1.279	101,612	1.2644	0.00%
2019-07-25	0	1.690	1.620	1.700	1.690	1.710	164,000	277,500	1.6921	1.264	1.212	1.272	1.264	1.279	219,268	1.2656	-0.59%
2019-07-24	0	1.700	1.600	1.700	1.650	1.710	50,000	84,880	1.6976	1.272	1.197	1.272	1.234	1.279	66,850	1.2697	3.03%
2019-07-23	0	1.650	1.600	1.700	-	-	0	0	-	1.234	1.197	1.272	-	-	0	-	0.00%
2019-07-22	0	1.650	1.620	1.690	1.640	1.650	22,000	36,240	1.6473	1.234	1.212	1.264	1.227	1.234	29,414	1.2321	0.00%
2019-07-19	0	1.650	1.650	1.680	-	-	0	0	-	1.234	1.234	1.257	-	-	0	-	0.00%
2019-07-18	0	1.650	1.650	1.730	1.650	1.730	78,000	129,060	1.6546	1.234	1.234	1.294	1.234	1.294	104,286	1.2376	-0.60%
2019-07-17	0	1.660	1.600	1.700	-	-	0	0	-	1.242	1.197	1.272	-	-	0	-	0.00%
2019-07-16	0	1.660	1.500	1.660	1.670	1.710	160,000	270,680	1.6918	1.242	1.122	1.242	1.249	1.279	213,920	1.2653	-0.60%
2019-07-15	0	1.670	1.580	1.670	-	-	0	0	-	1.249	1.182	1.249	-	-	0	-	-1.18%
2019-07-12	0	1.690	1.630	1.690	-	-	0	0	-	1.264	1.219	1.264	-	-	0	-	-0.59%
2019-07-11	0	1.700	1.700	1.710	1.700	1.710	40,000	68,040	1.7010	1.272	1.272	1.279	1.272	1.279	53,480	1.2723	0.00%
2019-07-10	0	1.700	1.630	1.700	1.620	1.700	86,000	143,220	1.6653	1.272	1.219	1.272	1.212	1.272	114,982	1.2456	3.03%
2019-07-09	0	1.650	1.650	1.700	1.650	1.700	56,000	95,100	1.6982	1.234	1.234	1.272	1.234	1.272	74,872	1.2702	-3.51%
2019-07-08	0	1.710	1.580	1.710	-	-	0	0	-	1.279	1.182	1.279	-	-	0	-	0.00%
2019-07-05	0	1.710	1.620	1.710	1.670	1.740	84,000	142,660	1.6983	1.279	1.212	1.279	1.249	1.301	112,308	1.2703	0.59%
2019-07-04	0	1.700	1.700	1.720	1.700	1.710	116,000	198,260	1.7091	1.272	1.272	1.286	1.272	1.279	155,092	1.2783	0.00%
2019-07-03	0	1.700	1.670	1.700	-	-	1,286	2,096	1.6299	1.272	1.249	1.272	-	-	1,719	1.2190	0.00%
2019-07-02	0	1.700	1.630	1.700	-	-	0	0	-	1.272	1.219	1.272	-	-	0	-	-1.16%
2019-06-28	0	1.720	1.620	1.720	1.720	1.750	168,000	293,060	1.7444	1.286	1.212	1.286	1.286	1.309	224,616	1.3047	-0.58%
2019-06-27	0	1.730	1.640	1.730	1.700	1.750	46,000	79,140	1.7204	1.294	1.227	1.294	1.272	1.309	61,502	1.2868	2.37%
2019-06-26	0	1.690	1.560	1.690	-	-	0	0	-	1.264	1.167	1.264	-	-	0	-	0.00%
2019-06-25	0	1.690	1.670	1.690	1.690	1.700	474,000	801,100	1.6901	1.264	1.249	1.264	1.264	1.272	633,738	1.2641	-1.17%
2019-06-24	0	1.710	1.620	1.710	1.700	1.710	72,817	124,468	1.7093	1.279	1.212	1.279	1.272	1.279	97,356	1.2785	1.18%
2019-06-21	0	1.690	1.550	1.700	-	-	0	0	-	1.264	1.159	1.272	-	-	0	-	0.00%
2019-06-20	0	1.690	1.690	1.700	1.540	1.730	608,000	1,026,080	1.6876	1.264	1.264	1.272	1.152	1.294	812,896	1.2623	0.00%
2019-06-19	0	1.690	1.510	1.690	1.690	1.690	20,000	33,800	1.6900	1.264	1.129	1.264	1.264	1.264	26,740	1.2640	-0.59%
2019-06-18	0	1.700	1.690	1.700	1.690	1.720	538,000	909,640	1.6908	1.272	1.264	1.272	1.264	1.286	719,306	1.2646	0.59%
2019-06-17	0	1.690	1.690	1.700	1.690	1.700	22,000	37,280	1.6945	1.264	1.264	1.272	1.264	1.272	29,414	1.2674	-0.59%
2019-06-14	0	1.700	1.690	1.700	-	-	0	0	-	1.272	1.264	1.272	-	-	0	-	0.00%
2019-06-13	0	1.700	1.690	1.700	1.690	1.710	228,000	387,440	1.6993	1.272	1.264	1.272	1.264	1.279	304,836	1.2710	0.00%
2019-06-12	0	1.700	1.690	1.700	1.690	1.700	696,000	1,176,320	1.6901	1.272	1.264	1.272	1.264	1.272	930,552	1.2641	-0.58%
2019-06-11	0	1.710	1.690	1.710	1.690	1.710	24,000	40,860	1.7025	1.279	1.264	1.279	1.264	1.279	32,088	1.2734	0.59%
2019-06-10	0	1.700	1.690	1.700	1.690	1.700	62,000	105,260	1.6977	1.272	1.264	1.272	1.264	1.272	82,894	1.2698	0.59%
2019-06-06	0	1.690	1.690	1.700	1.690	1.700	98,000	166,020	1.6941	1.264	1.264	1.272	1.264	1.272	131,026	1.2671	-0.59%
2019-06-05	0	1.700	1.690	1.700	1.690	1.700	520,000	880,120	1.6925	1.272	1.264	1.272	1.264	1.272	695,240	1.2659	0.00%
2019-06-04	0	1.700	1.690	1.700	1.690	1.700	1,132,000	1,913,720	1.6906	1.272	1.264	1.272	1.264	1.272	1,513,484	1.2644	0.59%
2019-06-03	0	1.690	1.690	1.700	1.690	1.720	420,000	711,340	1.6937	1.264	1.264	1.272	1.264	1.286	561,540	1.2668	1.81%
2019-05-31	0	1.720	1.690	1.720	1.690	1.720	594,000	1,006,440	1.6943	1.242	1.220	1.242	1.220	1.242	822,883	1.2231	0.00%
2019-05-30	0	1.720	1.700	1.730	-	-	0	0	-	1.242	1.227	1.249	-	-	0	-	0.00%
2019-05-29	0	1.720	1.690	1.720	1.720	1.750	538,000	929,420	1.7275	1.242	1.220	1.242	1.242	1.263	745,305	1.2470	1.78%
2019-05-28	0	1.690	1.690	1.720	-	-	0	0	-	1.220	1.220	1.242	-	-	0	-	0.00%
2019-05-27	0	1.690	1.690	1.710	1.690	1.730	290,000	493,380	1.7013	1.220	1.220	1.234	1.220	1.249	401,744	1.2281	0.00%
2019-05-24	0	1.690	1.690	1.710	1.690	1.750	1,928,000	3,284,600	1.7036	1.220	1.220	1.234	1.220	1.263	2,670,908	1.2298	-0.59%
2019-05-23	0	1.700	1.660	1.700	1.660	1.700	724,000	1,205,400	1.6649	1.227	1.198	1.227	1.198	1.227	1,002,976	1.2018	0.59%
2019-05-22	0	1.690	1.690	1.700	1.690	1.750	954,000	1,627,940	1.7064	1.220	1.220	1.227	1.220	1.263	1,321,601	1.2318	-0.59%
2019-05-21	0	1.700	1.630	1.700	1.640	1.720	144,000	244,640	1.6989	1.227	1.177	1.227	1.184	1.242	199,487	1.2263	0.59%
2019-05-20	0	1.690	1.650	1.700	1.640	1.700	132,000	218,840	1.6579	1.220	1.191	1.227	1.184	1.227	182,863	1.1967	-1.17%
2019-05-17	0	1.710	1.660	1.710	1.700	1.730	588,000	1,007,920	1.7141	1.234	1.198	1.234	1.227	1.249	814,572	1.2374	-0.58%
2019-05-16	0	1.720	1.720	1.730	1.700	1.730	640,000	1,090,720	1.7043	1.242	1.242	1.249	1.227	1.249	886,608	1.2302	1.18%
2019-05-15	0	1.700	1.650	1.700	1.660	1.710	44,000	74,580	1.6950	1.227	1.191	1.227	1.198	1.234	60,954	1.2235	-0.58%
2019-05-14	0	1.710	1.630	1.710	1.690	1.730	476,000	816,600	1.7155	1.234	1.177	1.234	1.220	1.249	659,415	1.2384	2.40%
2019-05-10	0	1.670	1.650	1.670	1.650	1.670	104,000	171,680	1.6508	1.205	1.191	1.205	1.191	1.205	144,074	1.1916	-1.18%
2019-05-09	0	1.690	1.550	1.690	1.640	1.750	1,110,000	1,902,180	1.7137	1.220	1.119	1.220	1.184	1.263	1,537,712	1.2370	2.42%
2019-05-08	0	1.650	1.550	1.650	-	-	0	0	-	1.191	1.119	1.191	-	-	0	-	-0.60%
2019-05-07	0	1.660	1.600	1.660	1.580	1.680	54,000	86,100	1.5944	1.198	1.155	1.198	1.141	1.213	74,808	1.1510	0.00%
2019-05-06	0	1.660	1.610	1.670	1.600	1.670	228,000	368,560	1.6165	1.198	1.162	1.205	1.155	1.205	315,854	1.1669	-0.60%
2019-05-03	0	1.670	1.630	1.670	-	-	0	0	-	1.205	1.177	1.205	-	-	0	-	0.00%
2019-05-02	0	1.670	1.670	1.680	1.670	1.670	30,000	50,100	1.6700	1.205	1.205	1.213	1.205	1.205	41,560	1.2055	-1.76%
2019-04-30	0	1.700	1.680	1.700	1.650	1.720	98,000	165,980	1.6937	1.227	1.213	1.227	1.191	1.242	135,762	1.2226	0.00%
2019-04-29	0	1.700	1.670	1.700	-	-	0	0	-	1.227	1.205	1.227	-	-	0	-	0.00%
2019-04-26	0	1.700	1.680	1.700	1.680	1.700	50,000	84,760	1.6952	1.227	1.213	1.227	1.213	1.227	69,266	1.2237	1.80%
2019-04-25	0	1.670	1.660	1.670	1.660	1.720	694,000	1,154,140	1.6630	1.205	1.198	1.205	1.198	1.242	961,416	1.2005	-1.76%
2019-04-24	0	1.700	1.680	1.700	1.610	1.720	1,702,000	2,851,260	1.6752	1.227	1.213	1.227	1.162	1.242	2,357,824	1.2093	4.94%
2019-04-23	0	1.620	1.610	1.620	1.560	1.630	348,000	559,660	1.6082	1.169	1.162	1.169	1.126	1.177	482,093	1.1609	9.46%
2019-04-18	0	1.480	1.480	1.570	1.480	1.580	94,000	139,580	1.4849	1.068	1.068	1.133	1.068	1.141	130,221	1.0719	-6.33%
2019-04-17	0	1.580	1.540	1.580	1.530	1.580	124,000	190,020	1.5324	1.141	1.112	1.141	1.104	1.141	171,780	1.1062	0.64%
2019-04-16	0	1.570	1.570	1.600	1.570	1.610	254,000	399,000	1.5709	1.133	1.133	1.155	1.133	1.162	351,873	1.1339	-2.48%
2019-04-15	0	1.610	1.600	1.630	1.600	1.630	48,000	77,220	1.6088	1.162	1.155	1.177	1.155	1.177	66,496	1.1613	-1.83%
2019-04-12	0	1.640	1.600	1.640	1.640	1.640	208,000	341,120	1.6400	1.184	1.155	1.184	1.184	1.184	288,148	1.1838	0.00%
2019-04-11	0	1.640	1.570	1.640	1.600	1.640	110,000	179,120	1.6284	1.184	1.133	1.184	1.155	1.184	152,386	1.1754	0.00%
2019-04-10	0	1.640	1.600	1.640	1.610	1.640	260,000	422,000	1.6231	1.184	1.155	1.184	1.162	1.184	360,185	1.1716	-0.61%
2019-04-09	0	1.650	1.600	1.650	1.600	1.680	498,000	817,580	1.6417	1.191	1.155	1.191	1.155	1.213	689,892	1.1851	0.00%
2019-04-08	0	1.650	1.610	1.650	1.650	1.660	46,000	76,300	1.6587	1.191	1.162	1.191	1.191	1.198	63,725	1.1973	-1.79%
2019-04-04	0	1.680	1.620	1.680	1.620	1.720	1,798,000	3,035,680	1.6884	1.213	1.169	1.213	1.169	1.242	2,490,816	1.2187	1.82%
2019-04-03	0	1.650	1.620	1.650	1.490	1.650	1,688,000	2,667,280	1.5801	1.191	1.169	1.191	1.076	1.191	2,338,430	1.1406	6.45%
2019-04-02	0	1.550	1.510	1.550	1.480	1.550	1,454,000	2,206,860	1.5178	1.119	1.090	1.119	1.068	1.119	2,014,264	1.0956	4.03%
2019-04-01	0	1.490	1.470	1.500	1.450	1.490	450,000	662,720	1.4727	1.076	1.061	1.083	1.047	1.076	623,397	1.0631	2.76%
2019-03-29	0	1.450	1.440	1.450	1.420	1.450	238,000	340,700	1.4315	1.047	1.039	1.047	1.025	1.047	329,708	1.0333	0.69%
2019-03-28	0	1.440	1.400	1.440	1.420	1.440	178,000	254,420	1.4293	1.039	1.011	1.039	1.025	1.039	246,588	1.0318	2.13%
2019-03-27	0	1.410	1.410	1.420	1.400	1.420	646,000	906,680	1.4035	1.018	1.018	1.025	1.011	1.025	894,920	1.0131	-1.40%
2019-03-26	0	1.430	1.410	1.430	1.400	1.430	168,000	237,380	1.4130	1.032	1.018	1.032	1.011	1.032	232,735	1.0200	0.00%
2019-03-25	0	1.430	1.430	1.440	1.390	1.450	724,000	1,026,040	1.4172	1.032	1.032	1.039	1.003	1.047	1,002,976	1.0230	3.62%
2019-03-22	0	1.380	1.350	1.420	1.350	1.380	356,000	481,500	1.3525	0.996	0.975	1.025	0.975	0.996	493,176	0.9763	2.22%
2019-03-21	0	1.350	1.320	1.350	1.350	1.350	244,000	329,000	1.3484	0.975	0.953	0.975	0.975	0.975	338,019	0.9733	0.75%
2019-03-20	0	1.340	1.250	1.340	-	-	0	0	-	0.967	0.902	0.967	-	-	0	-	-0.74%
2019-03-19	0	1.350	1.280	1.350	-	-	0	0	-	0.975	0.924	0.975	-	-	0	-	0.00%
2019-03-18	0	1.350	1.300	1.350	1.300	1.350	104,000	137,400	1.3212	0.975	0.938	0.975	0.938	0.975	144,074	0.9537	0.75%
2019-03-15	0	1.340	1.330	1.340	1.340	1.350	116,000	156,580	1.3498	0.967	0.960	0.967	0.967	0.975	160,698	0.9744	-0.74%
2019-03-14	0	1.350	1.270	1.350	1.330	1.350	288,000	383,080	1.3301	0.975	0.917	0.975	0.960	0.975	398,974	0.9602	1.50%
2019-03-13	0	1.330	1.280	1.330	1.330	1.330	78,000	103,740	1.3300	0.960	0.924	0.960	0.960	0.960	108,055	0.9601	0.00%
2019-03-12	0	1.330	1.300	1.330	1.320	1.330	56,000	73,960	1.3207	0.960	0.938	0.960	0.953	0.960	77,578	0.9534	0.76%
2019-03-11	0	1.320	1.310	1.330	-	-	0	0	-	0.953	0.946	0.960	-	-	0	-	0.00%
2019-03-08	0	1.320	1.320	1.340	1.320	1.350	348,000	465,420	1.3374	0.953	0.953	0.967	0.953	0.975	482,093	0.9654	2.33%
2019-03-07	0	1.290	1.280	1.330	1.290	1.330	782,000	1,020,160	1.3046	0.931	0.924	0.960	0.931	0.960	1,083,325	0.9417	1.57%
2019-03-06	0	1.270	1.220	1.280	1.270	1.280	50,000	63,700	1.2740	0.917	0.881	0.924	0.917	0.924	69,266	0.9196	-1.55%
2019-03-05	0	1.290	1.250	1.290	-	-	0	0	-	0.931	0.902	0.931	-	-	0	-	-0.77%
2019-03-04	0	1.300	1.240	1.300	-	-	8,000	9,760	1.2200	0.938	0.895	0.938	-	-	11,083	0.8807	-0.76%
2019-03-01	0	1.310	1.280	1.310	-	-	0	0	-	0.946	0.924	0.946	-	-	0	-	0.00%
2019-02-28	0	1.310	1.300	1.310	-	-	0	0	-	0.946	0.938	0.946	-	-	0	-	0.00%
2019-02-27	0	1.310	1.280	1.310	1.310	1.310	6,000	7,860	1.3100	0.946	0.924	0.946	0.946	0.946	8,312	0.9456	3.97%
2019-02-26	0	1.260	1.260	1.310	1.260	1.260	2,000	2,520	1.2600	0.910	0.910	0.946	0.910	0.910	2,771	0.9095	-3.82%
2019-02-25	0	1.310	1.300	1.310	1.310	1.310	4,000	5,240	1.3100	0.946	0.938	0.946	0.946	0.946	5,541	0.9456	0.00%
2019-02-22	0	1.310	1.270	1.310	1.270	1.330	8,000	10,500	1.3125	0.946	0.917	0.946	0.917	0.960	11,083	0.9474	-1.50%
2019-02-21	0	1.330	1.290	1.330	1.300	1.330	24,000	31,320	1.3050	0.960	0.931	0.960	0.938	0.960	33,248	0.9420	0.00%
2019-02-20	0	1.330	1.300	1.330	-	-	0	0	-	0.960	0.938	0.960	-	-	0	-	0.00%
2019-02-19	0	1.330	1.300	1.330	-	-	0	0	-	0.960	0.938	0.960	-	-	0	-	0.00%
2019-02-18	0	1.330	1.310	1.330	1.330	1.330	8,000	10,640	1.3300	0.960	0.946	0.960	0.960	0.960	11,083	0.9601	0.00%
2019-02-15	0	1.330	1.310	1.330	1.300	1.330	190,000	252,640	1.3297	0.960	0.946	0.960	0.938	0.960	263,212	0.9598	-1.48%
2019-02-14	0	1.350	1.330	1.350	1.330	1.350	72,000	95,840	1.3311	0.975	0.960	0.975	0.960	0.975	99,743	0.9609	0.75%
2019-02-13	0	1.340	1.310	1.340	1.340	1.340	8,000	10,720	1.3400	0.967	0.946	0.967	0.967	0.967	11,083	0.9673	-0.74%
2019-02-12	0	1.350	1.300	1.350	1.300	1.350	14,000	18,400	1.3143	0.975	0.938	0.975	0.938	0.975	19,395	0.9487	0.75%
2019-02-11	0	1.340	1.280	1.350	-	-	0	0	-	0.967	0.924	0.975	-	-	0	-	0.00%
2019-02-08	0	1.340	1.290	1.350	-	-	0	0	-	0.967	0.931	0.975	-	-	0	-	0.00%
2019-02-04	0	1.340	1.280	1.350	-	-	0	0	-	0.967	0.924	0.975	-	-	0	-	0.00%
2019-02-01	0	1.340	1.300	1.340	1.290	1.340	86,000	114,360	1.3298	0.967	0.938	0.967	0.931	0.967	119,138	0.9599	2.29%
2019-01-31	0	1.310	1.280	1.310	1.300	1.310	72,000	94,120	1.3072	0.946	0.924	0.946	0.938	0.946	99,743	0.9436	0.00%
2019-01-30	0	1.310	1.290	1.350	-	-	0	0	-	0.946	0.931	0.975	-	-	0	-	0.00%
2019-01-29	0	1.310	1.310	1.350	-	-	0	0	-	0.946	0.946	0.975	-	-	0	-	0.77%
2019-01-28	0	1.300	1.260	1.340	1.300	1.350	164,000	217,000	1.3232	0.938	0.910	0.967	0.938	0.975	227,193	0.9551	-1.52%
2019-01-25	0	1.320	1.320	1.350	1.320	1.350	176,000	237,000	1.3466	0.953	0.953	0.975	0.953	0.975	243,817	0.9720	-2.94%
2019-01-24	0	1.360	1.320	1.360	-	-	0	0	-	0.982	0.953	0.982	-	-	0	-	0.00%
2019-01-23	0	1.360	1.330	1.370	1.350	1.370	62,000	84,280	1.3594	0.982	0.960	0.989	0.975	0.989	85,890	0.9813	0.74%
2019-01-22	0	1.350	1.330	1.350	1.330	1.350	196,000	263,720	1.3455	0.975	0.960	0.975	0.960	0.975	271,524	0.9713	1.50%
2019-01-21	0	1.330	1.290	1.330	1.330	1.330	132,000	175,560	1.3300	0.960	0.931	0.960	0.960	0.960	182,863	0.9601	3.91%
2019-01-18	0	1.280	1.280	1.330	-	-	0	0	-	0.924	0.924	0.960	-	-	0	-	0.00%
2019-01-17	0	1.280	1.270	1.350	-	-	0	0	-	0.924	0.917	0.975	-	-	0	-	0.00%
2019-01-16	0	1.280	1.270	1.300	1.250	1.300	260,000	333,860	1.2841	0.924	0.917	0.938	0.902	0.938	360,185	0.9269	2.40%
2019-01-15	0	1.250	1.230	1.250	1.230	1.250	56,000	69,000	1.2321	0.902	0.888	0.902	0.888	0.902	77,578	0.8894	1.63%
2019-01-14	0	1.230	1.190	1.250	1.230	1.230	2,000	2,460	1.2300	0.888	0.859	0.902	0.888	0.888	2,771	0.8879	-1.60%
2019-01-11	0	1.250	1.230	1.260	1.180	1.260	58,000	70,460	1.2148	0.902	0.888	0.910	0.852	0.910	80,349	0.8769	0.00%
2019-01-10	0	1.250	1.190	1.260	-	-	0	0	-	0.902	0.859	0.910	-	-	0	-	0.00%
2019-01-09	0	1.250	1.210	1.260	1.230	1.250	10,000	12,460	1.2460	0.902	0.873	0.910	0.888	0.902	13,853	0.8994	0.00%
2019-01-08	0	1.250	1.210	1.250	1.200	1.250	270,000	329,100	1.2189	0.902	0.873	0.902	0.866	0.902	374,038	0.8799	-1.57%
2019-01-07	0	1.270	1.230	1.270	-	-	0	0	-	0.917	0.888	0.917	-	-	0	-	0.00%
2019-01-04	0	1.270	1.240	1.270	1.220	1.270	70,000	86,620	1.2374	0.917	0.895	0.917	0.881	0.917	96,973	0.8932	0.00%
2019-01-03	0	1.270	1.220	1.270	-	-	0	0	-	0.917	0.881	0.917	-	-	0	-	0.00%
2019-01-02	0	1.270	1.250	1.280	-	-	0	0	-	0.917	0.902	0.924	-	-	0	-	0.00%
2018-12-31	0	1.270	1.260	1.270	1.250	1.270	68,000	85,360	1.2553	0.917	0.910	0.917	0.902	0.917	94,202	0.9061	0.00%
2018-12-28	0	1.270	1.260	1.270	1.270	1.290	102,000	129,620	1.2708	0.917	0.910	0.917	0.917	0.931	141,303	0.9173	0.00%
2018-12-27	0	1.270	1.260	1.270	1.270	1.290	254,000	322,920	1.2713	0.917	0.910	0.917	0.917	0.931	351,873	0.9177	-2.31%
2018-12-24	0	1.300	1.280	1.300	1.280	1.300	6,000	7,720	1.2867	0.938	0.924	0.938	0.924	0.938	8,312	0.9288	1.56%
2018-12-21	0	1.280	1.280	1.300	1.270	1.330	362,000	471,380	1.3022	0.924	0.924	0.938	0.917	0.960	501,488	0.9400	-3.76%
2018-12-20	0	1.330	1.290	1.330	1.260	1.350	60,000	77,240	1.2873	0.960	0.931	0.960	0.910	0.975	83,120	0.9293	0.00%
2018-12-19	0	1.330	1.330	1.350	1.300	1.340	88,000	116,800	1.3273	0.960	0.960	0.975	0.938	0.967	121,909	0.9581	0.00%
2018-12-18	0	1.330	1.280	1.330	-	-	0	0	-	0.960	0.924	0.960	-	-	0	-	0.00%
2018-12-17	0	1.330	1.280	1.330	1.280	1.330	324,000	426,360	1.3159	0.960	0.924	0.960	0.924	0.960	448,846	0.9499	1.53%
2018-12-14	0	1.310	1.290	1.310	1.310	1.310	156,000	204,360	1.3100	0.946	0.931	0.946	0.946	0.946	216,111	0.9456	0.00%
2018-12-13	0	1.310	1.300	1.320	1.310	1.310	100,000	131,000	1.3100	0.946	0.938	0.953	0.946	0.946	138,533	0.9456	-0.76%
2018-12-12	0	1.320	1.300	1.320	-	-	0	0	-	0.953	0.938	0.953	-	-	0	-	0.00%
2018-12-11	0	1.320	1.290	1.320	1.300	1.320	202,000	262,640	1.3002	0.953	0.931	0.953	0.938	0.953	279,836	0.9386	1.54%
2018-12-10	0	1.300	1.280	1.320	-	-	0	0	-	0.938	0.924	0.953	-	-	0	-	0.00%
2018-12-07	0	1.300	1.290	1.320	1.300	1.320	178,000	232,240	1.3047	0.938	0.931	0.953	0.938	0.953	246,588	0.9418	-2.26%
2018-12-06	0	1.330	1.310	1.330	1.300	1.330	50,000	65,440	1.3088	0.960	0.946	0.960	0.938	0.960	69,266	0.9448	0.00%
2018-12-05	0	1.330	1.300	1.330	1.290	1.330	252,000	332,740	1.3204	0.960	0.938	0.960	0.931	0.960	349,102	0.9531	0.76%
2018-12-04	0	1.320	1.280	1.320	1.270	1.320	26,000	33,420	1.2854	0.953	0.924	0.953	0.917	0.953	36,018	0.9279	0.00%
2018-12-03	0	1.320	1.260	1.320	1.290	1.340	258,000	340,120	1.3183	0.953	0.910	0.953	0.931	0.967	357,414	0.9516	3.13%
2018-11-30	0	1.280	1.220	1.280	1.280	1.300	54,000	69,920	1.2948	0.924	0.881	0.924	0.924	0.938	74,808	0.9347	-0.78%
2018-11-29	0	1.290	1.220	1.290	1.210	1.300	106,000	137,200	1.2943	0.931	0.881	0.931	0.873	0.938	146,845	0.9343	2.38%
2018-11-28	0	1.260	1.230	1.260	1.200	1.260	28,000	33,720	1.2043	0.910	0.888	0.910	0.866	0.910	38,789	0.8693	-2.33%
2018-11-27	0	1.290	1.210	1.290	-	-	0	0	-	0.931	0.873	0.931	-	-	0	-	0.00%
2018-11-26	0	1.290	1.230	1.300	1.240	1.320	32,000	40,380	1.2619	0.931	0.888	0.938	0.895	0.953	44,330	0.9109	-1.53%
2018-11-23	0	1.310	1.260	1.310	1.260	1.310	28,000	35,720	1.2757	0.946	0.910	0.946	0.910	0.946	38,789	0.9209	-0.76%
2018-11-22	0	1.320	1.230	1.320	1.260	1.320	42,000	53,160	1.2657	0.953	0.888	0.953	0.910	0.953	58,184	0.9137	3.13%
2018-11-21	0	1.280	1.240	1.290	-	-	0	0	-	0.924	0.895	0.931	-	-	0	-	0.00%
2018-11-20	0	1.280	1.250	1.330	-	-	0	0	-	0.924	0.902	0.960	-	-	0	-	0.00%
2018-11-19	0	1.280	1.240	1.310	1.280	1.300	138,000	176,680	1.2803	0.924	0.895	0.946	0.924	0.938	191,175	0.9242	-1.54%
2018-11-16	0	1.300	1.230	1.300	1.280	1.300	152,000	196,800	1.2947	0.938	0.888	0.938	0.924	0.938	210,570	0.9346	1.56%
2018-11-15	0	1.280	1.280	1.340	-	-	0	0	-	0.924	0.924	0.967	-	-	0	-	0.00%
2018-11-14	0	1.280	1.270	1.280	1.270	1.300	358,000	461,200	1.2883	0.924	0.917	0.924	0.917	0.938	495,947	0.9299	-1.54%
2018-11-13	0	1.300	1.260	1.300	1.320	1.320	106,000	139,920	1.3200	0.938	0.910	0.938	0.953	0.953	146,845	0.9528	-1.52%
2018-11-12	0	1.320	1.280	1.320	1.280	1.330	250,000	323,100	1.2924	0.953	0.924	0.953	0.924	0.960	346,331	0.9329	3.13%
2018-11-09	0	1.280	1.280	1.320	1.260	1.260	24,000	30,240	1.2600	0.924	0.924	0.953	0.910	0.910	33,248	0.9095	-3.76%
2018-11-08	0	1.330	1.280	1.340	-	-	0	0	-	0.960	0.924	0.967	-	-	0	-	0.00%
2018-11-07	0	1.330	1.270	1.330	-	-	0	0	-	0.960	0.917	0.960	-	-	0	-	-0.75%
2018-11-06	0	1.340	1.300	1.340	1.330	1.350	506,000	679,980	1.3438	0.967	0.938	0.967	0.960	0.975	700,975	0.9700	0.00%
2018-11-05	0	1.340	1.270	1.340	-	-	0	0	-	0.967	0.917	0.967	-	-	0	-	0.00%
2018-11-02	0	1.340	1.290	1.340	1.300	1.340	300,000	399,420	1.3314	0.967	0.931	0.967	0.938	0.967	415,598	0.9611	0.00%
2018-11-01	0	1.340	1.290	1.340	1.290	1.380	290,000	385,020	1.3277	0.967	0.931	0.967	0.931	0.996	401,744	0.9584	3.08%
2018-10-31	0	1.300	1.250	1.300	1.300	1.300	220,000	286,000	1.3000	0.938	0.902	0.938	0.938	0.938	304,772	0.9384	1.56%
2018-10-30	0	1.280	1.250	1.280	1.220	1.300	136,000	173,860	1.2784	0.924	0.902	0.924	0.881	0.938	188,404	0.9228	3.23%
2018-10-29	0	1.240	1.240	1.260	1.220	1.270	156,000	193,140	1.2381	0.895	0.895	0.910	0.881	0.917	216,111	0.8937	-2.36%
2018-10-26	0	1.270	1.260	1.290	1.270	1.270	2,000	2,540	1.2700	0.917	0.910	0.931	0.917	0.917	2,771	0.9168	0.00%
2018-10-25	0	1.270	1.270	1.300	1.260	1.280	30,000	38,120	1.2707	0.917	0.917	0.938	0.910	0.924	41,560	0.9172	-3.05%
2018-10-24	0	1.310	1.270	1.330	-	-	0	0	-	0.946	0.917	0.960	-	-	0	-	0.00%
2018-10-23	0	1.310	1.310	1.330	1.310	1.340	8,000	10,580	1.3225	0.946	0.946	0.960	0.946	0.967	11,083	0.9546	-2.24%
2018-10-22	0	1.340	1.280	1.340	1.280	1.340	310,000	406,920	1.3126	0.967	0.924	0.967	0.924	0.967	429,451	0.9475	0.75%
2018-10-19	0	1.330	1.300	1.330	1.250	1.330	1,064,000	1,368,640	1.2863	0.960	0.938	0.960	0.902	0.960	1,473,987	0.9285	0.00%
2018-10-18	0	1.330	1.330	1.340	1.330	1.330	316,000	420,280	1.3300	0.960	0.960	0.967	0.960	0.960	437,763	0.9601	2.31%
2018-10-16	0	1.300	1.300	1.320	1.300	1.340	110,000	146,100	1.3282	0.938	0.938	0.953	0.938	0.967	152,386	0.9588	-2.99%
2018-10-15	0	1.340	1.280	1.340	1.330	1.340	530,000	709,660	1.3390	0.967	0.924	0.967	0.960	0.967	734,223	0.9665	0.75%
2018-10-12	0	1.330	1.280	1.330	1.270	1.350	864,000	1,128,620	1.3063	0.960	0.924	0.960	0.917	0.975	1,196,921	0.9429	0.00%
2018-10-11	0	1.330	1.310	1.340	1.260	1.340	838,000	1,101,880	1.3149	0.960	0.946	0.967	0.910	0.967	1,160,903	0.9492	-0.75%
2018-10-10	0	1.340	1.290	1.340	1.290	1.340	552,000	734,420	1.3305	0.967	0.931	0.967	0.931	0.967	764,700	0.9604	0.75%
2018-10-09	0	1.330	1.280	1.330	1.300	1.350	494,000	659,440	1.3349	0.960	0.924	0.960	0.938	0.975	684,351	0.9636	1.53%
2018-10-08	0	1.310	1.310	1.320	1.210	1.320	720,000	931,820	1.2942	0.946	0.946	0.953	0.873	0.953	997,435	0.9342	-0.76%
2018-10-05	0	1.320	1.260	1.320	1.310	1.320	530,000	699,480	1.3198	0.953	0.910	0.953	0.946	0.953	734,223	0.9527	0.00%
2018-10-04	0	1.320	1.270	1.320	1.250	1.320	668,000	872,120	1.3056	0.953	0.917	0.953	0.902	0.953	925,398	0.9424	0.00%
2018-10-03	0	1.320	1.250	1.320	1.190	1.320	776,000	994,520	1.2816	0.953	0.902	0.953	0.859	0.953	1,075,013	0.9251	7.32%
2018-10-02	0	1.230	1.170	1.230	1.170	1.240	687,000	844,530	1.2293	0.888	0.845	0.888	0.845	0.895	951,719	0.8874	-0.81%
2018-09-28	0	1.240	1.210	1.240	1.120	1.250	722,000	884,900	1.2256	0.895	0.873	0.895	0.808	0.902	1,000,205	0.8847	7.83%
2018-09-27	0	1.150	1.150	1.200	1.140	1.180	150,000	174,020	1.1601	0.830	0.830	0.866	0.823	0.852	207,799	0.8374	-0.86%
2018-09-26	0	1.160	1.140	1.180	1.120	1.160	92,000	106,100	1.1533	0.837	0.823	0.852	0.808	0.837	127,450	0.8325	1.75%
2018-09-24	0	1.140	1.140	1.180	1.140	1.140	8,000	9,120	1.1400	0.823	0.823	0.852	0.823	0.823	11,083	0.8229	-3.39%
2018-09-21	0	1.180	1.180	1.200	1.130	1.230	696,000	828,880	1.1909	0.852	0.852	0.866	0.816	0.888	964,187	0.8597	0.00%
2018-09-20	0	1.180	1.170	1.180	1.050	1.210	2,158,000	2,486,460	1.1522	0.852	0.845	0.852	0.758	0.873	2,989,533	0.8317	13.46%
2018-09-19	0	1.040	0.980	1.040	-	-	0	0	-	0.751	0.707	0.751	-	-	0	-	0.00%
2018-09-18	0	1.040	1.000	1.040	-	-	0	0	-	0.751	0.722	0.751	-	-	0	-	0.00%
2018-09-17	0	1.040	1.000	1.040	-	-	0	0	-	0.751	0.722	0.751	-	-	0	-	0.00%
2018-09-14	0	1.040	0.970	1.040	-	-	0	0	-	0.751	0.700	0.751	-	-	0	-	0.00%
2018-09-13	0	1.040	1.040	1.050	1.040	1.040	264,000	274,560	1.0400	0.751	0.751	0.758	0.751	0.751	365,726	0.7507	-0.95%
2018-09-12	0	1.050	1.000	1.050	0.990	1.050	886,000	910,300	1.0274	0.758	0.722	0.758	0.715	0.758	1,227,399	0.7416	5.00%
2018-09-11	0	1.000	0.950	1.000	0.920	1.000	102,000	101,400	0.9941	0.722	0.686	0.722	0.664	0.722	141,303	0.7176	2.04%
2018-09-10	0	0.980	0.980	1.000	0.980	0.980	22,000	21,560	0.9800	0.707	0.707	0.722	0.707	0.707	30,477	0.7074	0.00%
2018-09-07	0	0.980	0.980	0.990	0.980	0.980	50,000	49,000	0.9800	0.707	0.707	0.715	0.707	0.707	69,266	0.7074	0.00%
2018-09-06	0	0.980	0.970	0.980	0.980	0.980	50,000	49,000	0.9800	0.707	0.700	0.707	0.707	0.707	69,266	0.7074	0.00%
2018-09-05	0	0.980	0.940	0.980	-	-	0	0	-	0.707	0.679	0.707	-	-	0	-	0.00%
2018-09-04	0	0.980	0.980	1.000	-	-	0	0	-	0.707	0.707	0.722	-	-	0	-	0.00%
2018-09-03	0	0.980	0.980	1.000	0.980	0.990	144,000	141,800	0.9847	0.707	0.707	0.722	0.707	0.715	199,487	0.7108	-2.00%
2018-08-31	0	1.000	0.960	1.010	1.000	1.000	70,000	70,000	1.0000	0.722	0.693	0.729	0.722	0.722	96,973	0.7219	4.17%
2018-08-30	0	0.960	0.960	1.000	0.960	0.960	14,000	13,440	0.9600	0.693	0.693	0.722	0.693	0.693	19,395	0.6930	2.13%
2018-08-29	0	0.940	0.940	0.970	0.920	0.970	42,000	39,240	0.9343	0.679	0.679	0.700	0.664	0.700	58,184	0.6744	-3.09%
2018-08-28	0	0.970	0.970	0.990	0.970	0.980	308,000	301,320	0.9783	0.700	0.700	0.715	0.700	0.707	426,680	0.7062	1.04%
2018-08-27	0	0.960	0.940	0.980	0.900	0.960	184,000	173,040	0.9404	0.693	0.679	0.707	0.650	0.693	254,900	0.6789	-1.03%
2018-08-24	0	0.970	0.950	0.970	-	-	0	0	-	0.700	0.686	0.700	-	-	0	-	0.00%
2018-08-23	0	0.970	0.940	0.980	0.930	0.980	112,000	107,160	0.9568	0.700	0.679	0.707	0.671	0.707	155,156	0.6907	3.19%
2018-08-22	0	0.940	0.940	0.980	-	-	0	0	-	0.679	0.679	0.707	-	-	0	-	2.17%
2018-08-21	0	0.920	0.920	0.930	-	-	0	0	-	0.664	0.664	0.671	-	-	0	-	2.22%
2018-08-20	0	0.900	0.900	0.960	0.900	0.910	116,000	104,660	0.9022	0.650	0.650	0.693	0.650	0.657	160,698	0.6513	-6.25%
2018-08-17	0	0.960	0.910	0.960	0.910	0.960	52,000	49,820	0.9581	0.693	0.657	0.693	0.657	0.693	72,037	0.6916	0.00%
2018-08-16	0	0.960	0.930	0.960	0.930	0.960	18,000	16,860	0.9367	0.693	0.671	0.693	0.671	0.693	24,936	0.6761	1.05%
2018-08-15	0	0.950	0.950	0.980	0.950	0.960	26,000	24,760	0.9523	0.686	0.686	0.707	0.686	0.693	36,018	0.6874	-2.06%
2018-08-14	0	0.970	0.950	0.990	-	-	0	0	-	0.700	0.686	0.715	-	-	0	-	0.00%
2018-08-13	0	0.970	0.960	1.020	-	-	0	0	-	0.700	0.693	0.736	-	-	0	-	0.00%
2018-08-10	0	0.970	0.950	0.970	0.970	0.970	28,000	27,160	0.9700	0.700	0.686	0.700	0.700	0.700	38,789	0.7002	0.00%
2018-08-09	0	0.970	0.960	0.990	-	-	0	0	-	0.700	0.693	0.715	-	-	0	-	0.00%
2018-08-08	0	0.970	0.950	0.990	0.970	0.970	4,000	3,880	0.9700	0.700	0.686	0.715	0.700	0.700	5,541	0.7002	0.00%
2018-08-07	0	0.970	0.970	1.030	0.970	0.970	2,000	1,940	0.9700	0.700	0.700	0.744	0.700	0.700	2,771	0.7002	0.00%
2018-08-06	0	0.970	0.960	0.990	-	-	0	0	-	0.700	0.693	0.715	-	-	0	-	0.00%
2018-08-03	0	0.970	0.970	0.990	0.970	0.970	4,000	3,880	0.9700	0.700	0.700	0.715	0.700	0.700	5,541	0.7002	-2.02%
2018-08-02	0	0.990	0.960	1.040	-	-	0	0	-	0.715	0.693	0.751	-	-	0	-	0.00%
2018-08-01	0	0.990	0.990	1.030	-	-	0	0	-	0.715	0.715	0.744	-	-	0	-	0.00%
2018-07-31	0	0.990	0.990	1.030	0.990	0.990	4,000	3,960	0.9900	0.715	0.715	0.744	0.715	0.715	5,541	0.7146	1.02%
2018-07-30	0	0.980	0.970	1.030	-	-	0	0	-	0.707	0.700	0.744	-	-	0	-	0.00%
2018-07-27	0	0.980	0.980	1.020	0.980	0.980	90,000	88,200	0.9800	0.707	0.707	0.736	0.707	0.707	124,679	0.7074	-4.85%
2018-07-26	0	1.030	0.980	1.030	1.020	1.030	30,000	30,800	1.0267	0.744	0.707	0.744	0.736	0.744	41,560	0.7411	3.00%
2018-07-25	0	1.000	0.970	1.020	0.980	1.000	130,000	128,020	0.9848	0.722	0.700	0.736	0.707	0.722	180,092	0.7109	2.04%
2018-07-24	0	0.980	0.980	1.010	0.980	0.980	2,000	1,960	0.9800	0.707	0.707	0.729	0.707	0.707	2,771	0.7074	0.00%
2018-07-23	0	0.980	0.960	0.980	0.970	0.980	16,000	15,580	0.9738	0.707	0.693	0.707	0.700	0.707	22,165	0.7029	1.03%
2018-07-20	0	0.970	0.970	0.990	0.970	1.020	32,000	32,140	1.0044	0.700	0.700	0.715	0.700	0.736	44,330	0.7250	1.04%
2018-07-19	0	0.960	0.960	1.020	0.960	1.030	142,000	140,040	0.9862	0.693	0.693	0.736	0.693	0.744	196,716	0.7119	-5.88%
2018-07-18	0	1.020	1.010	1.020	1.010	1.100	546,000	570,700	1.0452	0.736	0.729	0.736	0.729	0.794	756,388	0.7545	2.00%
2018-07-17	0	1.000	0.920	1.000	-	-	0	0	-	0.722	0.664	0.722	-	-	0	-	0.00%
2018-07-16	0	1.000	0.920	1.000	1.000	1.000	60,000	60,000	1.0000	0.722	0.664	0.722	0.722	0.722	83,120	0.7219	0.00%
2018-07-13	0	1.000	0.920	1.000	1.000	1.000	60,000	60,000	1.0000	0.722	0.664	0.722	0.722	0.722	83,120	0.7219	2.04%
2018-07-12	0	0.980	0.910	0.990	-	-	0	0	-	0.707	0.657	0.715	-	-	0	-	0.00%
2018-07-11	0	0.980	0.910	0.980	0.970	1.000	90,000	88,740	0.9860	0.707	0.657	0.707	0.700	0.722	124,679	0.7117	1.03%
2018-07-10	0	0.970	0.900	0.970	0.980	1.000	120,000	118,280	0.9857	0.700	0.650	0.700	0.707	0.722	166,239	0.7115	2.11%
2018-07-09	0	0.950	0.930	0.960	0.900	0.950	154,000	140,160	0.9101	0.686	0.671	0.693	0.650	0.686	213,340	0.6570	7.95%
2018-07-06	0	0.880	0.880	0.910	0.880	0.910	64,000	56,440	0.8819	0.635	0.635	0.657	0.635	0.657	88,661	0.6366	-3.30%
2018-07-05	0	0.910	0.870	0.910	-	-	0	0	-	0.657	0.628	0.657	-	-	0	-	-2.15%
2018-07-04	0	0.930	0.880	0.990	-	-	0	0	-	0.671	0.635	0.715	-	-	0	-	0.00%
2018-07-03	0	0.930	0.860	0.930	-	-	0	0	-	0.671	0.621	0.671	-	-	0	-	0.00%
2018-06-29	0	0.930	0.900	0.990	-	-	0	0	-	0.671	0.650	0.715	-	-	0	-	0.00%
2018-06-28	0	0.930	0.900	0.950	-	-	0	0	-	0.671	0.650	0.686	-	-	0	-	0.00%
2018-06-27	0	0.930	0.900	0.960	-	-	0	0	-	0.671	0.650	0.693	-	-	0	-	0.00%
2018-06-26	0	0.930	0.880	0.960	-	-	0	0	-	0.671	0.635	0.693	-	-	0	-	0.00%
2018-06-25	0	0.930	0.890	0.970	0.930	0.930	22,000	20,460	0.9300	0.671	0.642	0.700	0.671	0.671	30,477	0.6713	-1.06%
2018-06-22	0	0.940	0.930	0.980	-	-	0	0	-	0.679	0.671	0.707	-	-	0	-	0.00%
2018-06-21	0	0.940	0.940	0.980	0.940	0.940	40,000	37,600	0.9400	0.679	0.679	0.707	0.679	0.679	55,413	0.6785	0.00%
2018-06-20	0	0.940	0.940	0.980	0.930	0.940	60,000	55,940	0.9323	0.679	0.679	0.707	0.671	0.679	83,120	0.6730	1.08%
2018-06-19	0	0.930	0.930	1.010	0.930	0.940	70,000	65,700	0.9386	0.671	0.671	0.729	0.671	0.679	96,973	0.6775	-2.11%
2018-06-15	0	0.950	0.950	1.010	-	-	0	0	-	0.686	0.686	0.729	-	-	0	-	0.00%
2018-06-14	0	0.950	0.950	0.980	0.950	0.980	160,000	156,700	0.9794	0.686	0.686	0.707	0.686	0.707	221,652	0.7070	-2.06%
2018-06-13	0	0.970	0.950	0.970	0.950	0.970	70,000	66,900	0.9557	0.700	0.686	0.700	0.686	0.700	96,973	0.6899	1.04%
2018-06-12	0	0.960	0.950	0.990	0.920	0.960	274,000	257,160	0.9385	0.693	0.686	0.715	0.664	0.693	379,579	0.6775	-2.04%
2018-06-11	0	0.980	0.970	1.000	-	-	0	0	-	0.707	0.700	0.722	-	-	0	-	0.00%
2018-06-08	0	0.980	0.970	1.040	-	-	0	0	-	0.707	0.700	0.751	-	-	0	-	0.00%
2018-06-07	0	0.980	0.970	1.010	-	-	0	0	-	0.707	0.700	0.729	-	-	0	-	0.00%
2018-06-06	0	0.980	0.980	1.040	0.980	0.980	2,000	1,960	0.9800	0.707	0.707	0.751	0.707	0.707	2,771	0.7074	-1.01%
2018-06-05	0	0.990	0.970	0.990	-	-	0	0	-	0.715	0.700	0.715	-	-	0	-	0.00%
2018-06-04	0	1.010	0.990	1.010	0.980	1.010	84,000	82,820	0.9860	0.715	0.700	0.715	0.693	0.715	118,718	0.6976	0.00%
2018-06-01	0	1.010	1.000	1.010	1.010	1.010	36,000	36,360	1.0100	0.715	0.708	0.715	0.715	0.715	50,879	0.7146	0.00%
2018-05-31	0	1.010	0.980	1.020	1.010	1.030	96,000	98,160	1.0225	0.715	0.693	0.722	0.715	0.729	135,678	0.7235	2.02%
2018-05-30	0	0.990	0.990	1.020	0.990	1.000	62,000	61,900	0.9984	0.700	0.700	0.722	0.700	0.708	87,625	0.7064	0.00%
2018-05-29	0	0.990	0.990	1.000	0.980	1.000	80,000	78,940	0.9868	0.700	0.700	0.708	0.693	0.708	113,065	0.6982	2.06%
2018-05-28	0	0.970	0.950	0.980	-	-	0	0	-	0.686	0.672	0.693	-	-	0	-	0.00%
2018-05-25	0	0.970	0.950	0.980	-	-	0	0	-	0.686	0.672	0.693	-	-	0	-	0.00%
2018-05-24	0	0.970	0.950	0.990	0.970	0.970	44,000	42,680	0.9700	0.686	0.672	0.700	0.686	0.686	62,186	0.6863	0.00%
2018-05-23	0	0.970	0.940	0.970	-	-	0	0	-	0.686	0.665	0.686	-	-	0	-	0.00%
2018-05-21	0	0.970	0.960	0.990	0.940	1.000	388,000	370,720	0.9555	0.686	0.679	0.700	0.665	0.708	548,365	0.6760	-5.83%
2018-05-18	0	1.030	1.010	1.030	1.010	1.030	46,000	46,520	1.0113	0.729	0.715	0.729	0.715	0.729	65,012	0.7156	1.98%
2018-05-17	0	1.010	0.990	1.010	-	-	0	0	-	0.715	0.700	0.715	-	-	0	-	0.00%
2018-05-16	0	1.010	1.000	1.020	1.000	1.040	188,000	192,540	1.0241	0.715	0.708	0.722	0.708	0.736	265,703	0.7246	-2.88%
2018-05-15	0	1.040	1.020	1.040	1.020	1.040	260,000	266,720	1.0258	0.736	0.722	0.736	0.722	0.736	367,461	0.7258	1.96%
2018-05-14	0	1.020	1.010	1.020	1.000	1.020	116,000	117,080	1.0093	0.722	0.715	0.722	0.708	0.722	163,944	0.7141	3.03%
2018-05-11	0	0.990	0.960	1.000	-	-	0	0	-	0.700	0.679	0.708	-	-	0	-	0.00%
2018-05-10	0	0.990	0.980	0.990	-	-	0	0	-	0.700	0.693	0.700	-	-	0	-	0.00%
2018-05-09	0	0.990	0.970	0.990	0.990	0.990	30,000	29,700	0.9900	0.700	0.686	0.700	0.700	0.700	42,399	0.7005	1.02%
2018-05-08	0	0.980	0.980	0.990	0.960	0.980	262,000	254,760	0.9724	0.693	0.693	0.700	0.679	0.693	370,288	0.6880	1.03%
2018-05-07	0	0.970	0.930	0.970	0.960	0.970	38,000	36,600	0.9632	0.686	0.658	0.686	0.679	0.686	53,706	0.6815	1.04%
2018-05-04	0	0.960	0.930	0.960	-	-	0	0	-	0.679	0.658	0.679	-	-	0	-	0.00%
2018-05-03	0	0.960	0.930	0.960	-	-	0	0	-	0.679	0.658	0.679	-	-	0	-	0.00%
2018-05-02	0	0.960	0.920	0.960	0.960	0.960	2,000	1,920	0.9600	0.679	0.651	0.679	0.679	0.679	2,827	0.6793	0.00%
2018-04-30	0	0.960	0.920	0.960	0.930	0.960	60,000	56,400	0.9400	0.679	0.651	0.679	0.658	0.679	84,799	0.6651	3.23%
2018-04-27	0	0.930	0.930	0.960	0.930	0.980	190,000	183,540	0.9660	0.658	0.658	0.679	0.658	0.693	268,529	0.6835	0.00%
2018-04-26	0	0.930	0.930	0.980	0.920	0.940	42,000	39,020	0.9290	0.658	0.658	0.693	0.651	0.665	59,359	0.6574	-5.10%
2018-04-25	0	0.980	0.970	0.990	0.900	0.980	350,000	338,660	0.9676	0.693	0.686	0.700	0.637	0.693	494,659	0.6846	3.16%
2018-04-24	0	0.950	0.910	0.950	-	-	0	0	-	0.672	0.644	0.672	-	-	0	-	-1.04%
2018-04-23	0	0.960	0.910	0.960	0.940	0.960	232,000	220,540	0.9506	0.679	0.644	0.679	0.665	0.679	327,888	0.6726	4.35%
2018-04-20	0	0.920	0.890	0.920	-	-	0	0	-	0.651	0.630	0.651	-	-	0	-	-2.13%
2018-04-19	0	0.940	0.940	0.950	0.910	0.940	494,000	456,560	0.9242	0.665	0.665	0.672	0.644	0.665	698,176	0.6539	4.44%
2018-04-18	0	0.900	0.870	0.900	-	-	0	0	-	0.637	0.616	0.637	-	-	0	-	0.00%
2018-04-17	0	0.900	0.890	0.900	0.900	0.900	80,000	72,000	0.9000	0.637	0.630	0.637	0.637	0.637	113,065	0.6368	0.00%
2018-04-16	0	0.900	0.880	0.900	0.900	0.900	212,000	190,800	0.9000	0.637	0.623	0.637	0.637	0.637	299,622	0.6368	0.00%
2018-04-13	0	0.900	0.900	0.920	-	-	0	0	-	0.637	0.637	0.651	-	-	0	-	0.00%
2018-04-12	0	0.900	0.900	0.920	0.900	0.900	50,000	45,000	0.9000	0.637	0.637	0.651	0.637	0.637	70,666	0.6368	-2.17%
2018-04-11	0	0.920	0.900	0.920	-	-	0	0	-	0.651	0.637	0.651	-	-	0	-	0.00%
2018-04-10	0	0.920	0.900	0.920	0.920	0.920	2,000	1,840	0.9200	0.651	0.637	0.651	0.651	0.651	2,827	0.6510	2.22%
2018-04-09	0	0.900	0.900	0.920	-	-	0	0	-	0.637	0.637	0.651	-	-	0	-	0.00%
2018-04-06	0	0.900	0.900	0.920	0.900	0.900	6,000	5,400	0.9000	0.637	0.637	0.651	0.637	0.637	8,480	0.6368	0.00%
2018-04-04	0	0.900	0.870	0.920	0.900	0.900	92,000	82,800	0.9000	0.637	0.616	0.651	0.637	0.637	130,025	0.6368	0.00%
2018-04-03	0	0.900	0.890	0.920	0.900	0.900	202,000	181,800	0.9000	0.637	0.630	0.651	0.637	0.637	285,489	0.6368	0.00%
2018-03-29	0	0.900	0.880	0.920	0.900	0.900	300,000	269,940	0.8998	0.637	0.623	0.651	0.637	0.637	423,994	0.6367	0.00%
2018-03-28	0	0.900	0.870	0.910	0.880	0.900	454,000	406,240	0.8948	0.637	0.616	0.644	0.623	0.637	641,644	0.6331	0.00%
2018-03-27	0	0.900	0.890	0.900	0.900	0.900	140,000	126,000	0.9000	0.637	0.630	0.637	0.637	0.637	197,864	0.6368	1.12%
2018-03-26	0	0.890	0.890	0.900	0.880	0.900	272,000	243,920	0.8968	0.630	0.630	0.637	0.623	0.637	384,421	0.6345	-1.11%
2018-03-23	0	0.900	0.890	0.900	0.900	0.920	202,000	183,100	0.9064	0.637	0.630	0.637	0.637	0.651	285,489	0.6414	-2.17%
2018-03-22	0	0.920	0.910	0.920	0.900	0.930	1,016,000	923,560	0.9090	0.651	0.644	0.651	0.637	0.658	1,435,925	0.6432	-3.16%
2018-03-21	0	0.950	0.930	0.950	0.950	0.960	54,000	51,800	0.9593	0.672	0.658	0.672	0.672	0.679	76,319	0.6787	2.15%
2018-03-20	0	0.930	0.930	0.950	-	-	0	0	-	0.658	0.658	0.672	-	-	0	-	0.00%
2018-03-19	0	0.930	0.930	0.960	0.930	0.940	54,000	50,720	0.9393	0.658	0.658	0.679	0.658	0.665	76,319	0.6646	0.00%
2018-03-16	0	0.930	0.930	0.940	-	-	0	0	-	0.658	0.658	0.665	-	-	0	-	0.00%
2018-03-15	0	0.930	0.930	0.940	-	-	2,000	1,860	0.9300	0.658	0.658	0.665	-	-	2,827	0.6580	1.09%
2018-03-14	0	0.920	0.920	0.940	0.920	0.930	212,000	195,260	0.9210	0.651	0.651	0.665	0.651	0.658	299,622	0.6517	-4.17%
2018-03-13	0	0.960	0.930	0.960	0.960	0.960	50,000	48,000	0.9600	0.679	0.658	0.679	0.679	0.679	70,666	0.6793	0.00%
2018-03-12	0	0.960	0.930	0.980	-	-	0	0	-	0.679	0.658	0.693	-	-	0	-	0.00%
2018-03-09	0	0.960	0.940	0.980	0.950	0.960	70,000	67,000	0.9571	0.679	0.665	0.693	0.672	0.679	98,932	0.6772	1.05%
2018-03-08	0	0.950	0.940	0.960	0.940	0.950	76,000	71,960	0.9468	0.672	0.665	0.679	0.665	0.672	107,412	0.6699	1.06%
2018-03-07	0	0.940	0.930	0.940	0.940	0.940	90,000	84,600	0.9400	0.665	0.658	0.665	0.665	0.665	127,198	0.6651	0.00%
2018-03-06	0	0.940	0.920	0.940	-	-	0	0	-	0.665	0.651	0.665	-	-	0	-	0.00%
2018-03-05	0	0.940	0.910	0.950	0.940	0.940	62,000	58,280	0.9400	0.665	0.644	0.672	0.665	0.665	87,625	0.6651	1.08%
2018-03-02	0	0.930	0.930	0.940	0.930	0.930	2,000	1,860	0.9300	0.658	0.658	0.665	0.658	0.658	2,827	0.6580	1.09%
2018-03-01	0	0.920	0.920	0.940	0.920	0.930	30,000	27,700	0.9233	0.651	0.651	0.665	0.651	0.658	42,399	0.6533	0.00%
2018-02-28	0	0.920	0.910	0.920	0.920	0.920	118,000	108,560	0.9200	0.651	0.644	0.651	0.651	0.651	166,771	0.6510	0.00%
2018-02-27	0	0.920	0.920	0.930	0.920	0.930	60,000	55,700	0.9283	0.651	0.651	0.658	0.651	0.658	84,799	0.6568	-1.08%
2018-02-26	0	0.930	0.930	0.940	0.920	0.930	134,000	124,540	0.9294	0.658	0.658	0.665	0.651	0.658	189,384	0.6576	2.20%
2018-02-23	0	0.910	0.910	0.920	0.900	0.930	762,000	693,300	0.9098	0.644	0.644	0.651	0.637	0.658	1,076,944	0.6438	-3.19%
2018-02-22	0	0.940	0.920	0.940	0.920	0.940	92,000	84,700	0.9207	0.665	0.651	0.665	0.651	0.665	130,025	0.6514	2.17%
2018-02-21	0	0.920	0.920	0.930	0.920	0.940	216,000	199,500	0.9236	0.651	0.651	0.658	0.651	0.665	305,275	0.6535	-1.08%
2018-02-20	0	0.930	0.930	0.940	0.910	0.930	294,000	270,640	0.9205	0.658	0.658	0.665	0.644	0.658	415,514	0.6513	-2.11%
2018-02-15	0	0.950	0.950	0.960	-	-	0	0	-	0.672	0.672	0.679	-	-	0	-	0.00%
2018-02-14	0	0.950	0.920	0.960	-	-	0	0	-	0.672	0.651	0.679	-	-	0	-	0.00%
2018-02-13	0	0.950	0.940	0.960	0.950	0.950	20,000	19,000	0.9500	0.672	0.665	0.679	0.672	0.672	28,266	0.6722	3.26%
2018-02-12	0	0.920	0.920	0.960	0.920	0.920	6,000	5,520	0.9200	0.651	0.651	0.679	0.651	0.651	8,480	0.6510	-3.16%
2018-02-09	0	0.950	0.940	0.950	0.920	0.950	684,000	648,560	0.9482	0.672	0.665	0.672	0.651	0.672	966,705	0.6709	-1.04%
2018-02-08	0	0.960	0.950	0.970	0.920	0.960	122,000	114,760	0.9407	0.679	0.672	0.686	0.651	0.679	172,424	0.6656	2.13%
2018-02-07	0	0.940	0.930	0.940	0.930	0.970	256,000	241,520	0.9434	0.665	0.658	0.665	0.658	0.686	361,808	0.6675	-3.09%
2018-02-06	0	0.970	0.960	0.970	0.960	0.970	22,000	21,140	0.9609	0.686	0.679	0.686	0.679	0.686	31,093	0.6799	-2.02%
2018-02-05	0	0.990	0.960	0.990	-	-	0	0	-	0.700	0.679	0.700	-	-	0	-	-1.00%
2018-02-02	0	1.000	0.980	1.000	1.000	1.000	4,000	4,000	1.0000	0.708	0.693	0.708	0.708	0.708	5,653	0.7076	-0.99%
2018-02-01	0	1.010	0.980	1.010	1.010	1.010	10,000	10,100	1.0100	0.715	0.693	0.715	0.715	0.715	14,133	0.7146	0.00%
2018-01-31	0	1.010	1.000	1.010	0.970	1.050	438,000	447,320	1.0213	0.715	0.708	0.715	0.686	0.743	619,031	0.7226	4.12%
2018-01-30	0	0.970	0.960	0.980	-	-	0	0	-	0.686	0.679	0.693	-	-	0	-	0.00%
2018-01-29	0	0.970	0.970	0.990	0.960	0.970	22,000	21,180	0.9627	0.686	0.686	0.700	0.679	0.686	31,093	0.6812	1.04%
2018-01-26	0	0.960	0.960	0.980	-	-	0	0	-	0.679	0.679	0.693	-	-	0	-	0.00%
2018-01-25	0	0.960	0.950	0.960	0.960	0.970	154,000	149,140	0.9684	0.679	0.672	0.679	0.679	0.686	217,650	0.6852	-1.03%
2018-01-24	0	0.970	0.970	0.980	0.970	0.970	76,000	73,720	0.9700	0.686	0.686	0.693	0.686	0.686	107,412	0.6863	0.00%
2018-01-23	0	0.970	0.970	0.990	0.940	0.980	288,000	276,500	0.9601	0.686	0.686	0.700	0.665	0.693	407,034	0.6793	0.00%
2018-01-22	0	0.970	0.960	0.970	-	-	0	0	-	0.686	0.679	0.686	-	-	0	-	0.00%
2018-01-19	0	0.970	0.950	0.970	0.950	0.970	132,000	126,040	0.9548	0.686	0.672	0.686	0.672	0.686	186,557	0.6756	0.00%
2018-01-18	0	0.970	0.970	0.980	0.950	0.970	130,000	124,980	0.9614	0.686	0.686	0.693	0.672	0.686	183,731	0.6802	1.04%
2018-01-17	0	0.960	0.960	1.000	-	-	14,000	13,440	0.9600	0.679	0.679	0.708	-	-	19,786	0.6793	0.00%
2018-01-16	0	0.960	0.960	1.000	-	-	0	0	-	0.679	0.679	0.708	-	-	0	-	0.00%
2018-01-15	0	0.960	0.960	0.970	0.950	0.960	124,000	118,920	0.9590	0.679	0.679	0.686	0.672	0.679	175,251	0.6786	-1.03%
2018-01-12	0	0.970	0.970	1.010	0.970	0.970	8,000	7,760	0.9700	0.686	0.686	0.715	0.686	0.686	11,306	0.6863	0.00%
2018-01-11	0	0.970	0.970	1.000	0.960	0.960	2,000	1,920	0.9600	0.686	0.686	0.708	0.679	0.679	2,827	0.6793	-2.02%
2018-01-10	0	0.990	0.980	0.990	-	-	0	0	-	0.700	0.693	0.700	-	-	0	-	0.00%
2018-01-09	0	0.990	0.990	1.000	0.990	0.990	2,000	1,980	0.9900	0.700	0.700	0.708	0.700	0.700	2,827	0.7005	2.06%
2018-01-08	0	0.970	0.960	1.000	0.970	0.970	20,000	19,400	0.9700	0.686	0.679	0.708	0.686	0.686	28,266	0.6863	-1.02%
2018-01-05	0	0.980	0.980	1.000	0.980	0.980	150,000	147,000	0.9800	0.693	0.693	0.708	0.693	0.693	211,997	0.6934	0.00%
2018-01-04	0	0.980	0.980	1.000	0.980	0.980	30,000	29,400	0.9800	0.693	0.693	0.708	0.693	0.693	42,399	0.6934	0.00%
2018-01-03	0	0.980	0.980	0.990	0.980	0.980	56,000	54,880	0.9800	0.693	0.693	0.700	0.693	0.693	79,145	0.6934	0.00%
2018-01-02	0	0.980	0.950	0.980	0.950	0.980	70,000	67,140	0.9591	0.693	0.672	0.693	0.672	0.693	98,932	0.6786	3.16%
2017-12-29	0	0.950	0.950	0.980	0.950	0.960	126,000	119,820	0.9510	0.672	0.672	0.693	0.672	0.679	178,077	0.6729	-3.06%
2017-12-28	0	0.980	0.950	0.980	-	-	0	0	-	0.693	0.672	0.693	-	-	0	-	0.00%
2017-12-27	0	0.980	0.950	1.000	0.980	0.980	334,000	327,320	0.9800	0.693	0.672	0.708	0.693	0.693	472,046	0.6934	-2.00%
2017-12-22	0	1.000	0.960	1.000	0.980	1.000	30,000	29,520	0.9840	0.708	0.679	0.708	0.693	0.708	42,399	0.6962	5.26%
2017-12-21	0	0.950	0.940	0.980	0.950	0.950	36,000	34,200	0.9500	0.672	0.665	0.693	0.672	0.672	50,879	0.6722	-2.06%
2017-12-20	0	0.970	0.950	0.970	-	-	0	0	-	0.686	0.672	0.686	-	-	0	-	0.00%
2017-12-19	0	0.970	0.950	0.970	-	-	0	0	-	0.686	0.672	0.686	-	-	0	-	0.00%
2017-12-18	0	0.970	0.930	0.970	0.970	0.970	18,000	17,460	0.9700	0.686	0.658	0.686	0.686	0.686	25,440	0.6863	0.00%
2017-12-15	0	0.970	0.970	0.990	0.970	0.970	42,000	40,740	0.9700	0.686	0.686	0.700	0.686	0.686	59,359	0.6863	0.00%
2017-12-14	0	0.970	0.970	0.980	0.970	0.970	2,000	1,940	0.9700	0.686	0.686	0.693	0.686	0.686	2,827	0.6863	0.00%
2017-12-13	0	0.970	0.950	0.980	-	-	0	0	-	0.686	0.672	0.693	-	-	0	-	0.00%
2017-12-12	0	0.970	0.950	1.000	-	-	0	0	-	0.686	0.672	0.708	-	-	0	-	0.00%
2017-12-11	0	0.970	0.970	0.990	0.970	0.970	50,000	48,500	0.9700	0.686	0.686	0.700	0.686	0.686	70,666	0.6863	-2.02%
2017-12-08	0	0.990	0.970	0.990	0.990	0.990	2,000	1,980	0.9900	0.700	0.686	0.700	0.700	0.700	2,827	0.7005	-1.00%
2017-12-07	0	1.000	0.960	1.000	0.950	1.000	56,000	54,520	0.9736	0.708	0.679	0.708	0.672	0.708	79,145	0.6889	0.00%
2017-12-06	0	1.000	0.980	1.000	0.990	1.000	460,000	459,540	0.9990	0.708	0.693	0.708	0.700	0.708	650,124	0.7069	0.00%
2017-12-05	0	1.000	1.000	1.020	1.000	1.000	14,000	14,000	1.0000	0.708	0.708	0.722	0.708	0.708	19,786	0.7076	0.00%
2017-12-04	0	1.000	1.000	1.010	1.000	1.010	292,000	292,080	1.0003	0.708	0.708	0.715	0.708	0.715	412,687	0.7078	-0.99%
2017-12-01	0	1.010	1.010	1.020	1.000	1.010	106,000	107,000	1.0094	0.715	0.715	0.722	0.708	0.715	149,811	0.7142	1.00%
2017-11-30	0	1.000	1.000	1.020	-	-	0	0	-	0.708	0.708	0.722	-	-	0	-	0.00%
2017-11-29	0	1.000	1.000	1.010	1.000	1.000	120,000	120,000	1.0000	0.708	0.708	0.715	0.708	0.708	169,597	0.7076	2.04%
2017-11-28	0	0.980	0.970	1.010	-	-	0	0	-	0.693	0.686	0.715	-	-	0	-	0.00%
2017-11-27	0	0.980	0.980	1.010	0.980	0.990	112,000	109,800	0.9804	0.693	0.693	0.715	0.693	0.700	158,291	0.6937	-2.00%
2017-11-24	0	1.000	0.990	1.010	0.980	1.010	34,000	34,120	1.0035	0.708	0.700	0.715	0.693	0.715	48,053	0.7101	2.04%
2017-11-23	0	0.980	0.980	1.000	0.980	1.010	30,000	30,000	1.0000	0.693	0.693	0.708	0.693	0.715	42,399	0.7076	-2.97%
2017-11-22	0	1.010	0.970	1.010	0.980	1.020	96,000	94,880	0.9883	0.715	0.686	0.715	0.693	0.722	135,678	0.6993	3.06%
2017-11-21	0	0.980	0.980	0.990	0.980	0.990	16,000	15,800	0.9875	0.693	0.693	0.700	0.693	0.700	22,613	0.6987	-3.92%
2017-11-20	0	1.020	0.990	1.020	1.000	1.020	6,000	6,080	1.0133	0.722	0.700	0.722	0.708	0.722	8,480	0.7170	0.00%
2017-11-17	0	1.020	1.000	1.020	0.990	1.020	24,000	24,300	1.0125	0.722	0.708	0.722	0.700	0.722	33,919	0.7164	3.03%
2017-11-16	0	0.990	0.970	0.990	-	-	0	0	-	0.700	0.686	0.700	-	-	0	-	0.00%
2017-11-15	0	0.990	0.980	0.990	0.990	0.990	60,000	59,400	0.9900	0.700	0.693	0.700	0.700	0.700	84,799	0.7005	-1.00%
2017-11-14	0	1.000	0.990	1.000	1.000	1.000	72,000	72,000	1.0000	0.708	0.700	0.708	0.708	0.708	101,758	0.7076	0.00%
2017-11-13	0	1.000	0.990	1.000	1.000	1.010	44,000	44,020	1.0005	0.708	0.700	0.708	0.708	0.715	62,186	0.7079	-0.99%
2017-11-10	0	1.010	0.990	1.010	1.000	1.020	220,000	221,060	1.0048	0.715	0.700	0.715	0.708	0.722	310,929	0.7110	-0.98%
2017-11-09	0	1.020	1.010	1.030	1.020	1.030	12,000	12,260	1.0217	0.722	0.715	0.729	0.722	0.729	16,960	0.7229	-0.97%
2017-11-08	0	1.030	1.020	1.030	1.030	1.030	32,000	32,960	1.0300	0.729	0.722	0.729	0.729	0.729	45,226	0.7288	0.00%
2017-11-07	0	1.030	1.030	1.040	1.020	1.050	52,000	53,640	1.0315	0.729	0.729	0.736	0.722	0.743	73,492	0.7299	0.00%
2017-11-06	0	1.030	1.030	1.040	1.030	1.030	22,000	22,660	1.0300	0.729	0.729	0.736	0.729	0.729	31,093	0.7288	0.98%
2017-11-03	0	1.020	1.020	1.030	1.020	1.020	12,000	12,240	1.0200	0.722	0.722	0.729	0.722	0.722	16,960	0.7217	-0.97%
2017-11-02	0	1.030	1.020	1.040	1.030	1.030	50,000	51,500	1.0300	0.729	0.722	0.736	0.729	0.729	70,666	0.7288	0.98%
2017-11-01	0	1.020	1.020	1.030	1.020	1.020	28,000	28,560	1.0200	0.722	0.722	0.729	0.722	0.722	39,573	0.7217	-0.97%
2017-10-31	0	1.030	1.020	1.030	1.030	1.030	52,000	53,560	1.0300	0.729	0.722	0.729	0.729	0.729	73,492	0.7288	-0.96%
2017-10-30	0	1.040	1.040	1.050	1.040	1.040	4,000	4,160	1.0400	0.736	0.736	0.743	0.736	0.736	5,653	0.7359	-0.95%
2017-10-27	0	1.050	1.050	1.060	1.040	1.060	70,000	73,440	1.0491	0.743	0.743	0.750	0.736	0.750	98,932	0.7423	-1.87%
2017-10-26	0	1.070	1.040	1.070	1.070	1.080	50,000	53,540	1.0708	0.757	0.736	0.757	0.757	0.764	70,666	0.7577	0.94%
2017-10-25	0	1.060	1.030	1.060	1.020	1.070	28,000	29,140	1.0407	0.750	0.729	0.750	0.722	0.757	39,573	0.7364	2.91%
2017-10-24	0	1.030	1.010	1.030	1.030	1.050	122,000	126,020	1.0330	0.729	0.715	0.729	0.729	0.743	172,424	0.7309	-2.83%
2017-10-23	0	1.060	1.050	1.060	1.030	1.060	122,000	127,840	1.0479	0.750	0.743	0.750	0.729	0.750	172,424	0.7414	-0.93%
2017-10-20	0	1.070	1.050	1.070	-	-	0	0	-	0.757	0.743	0.757	-	-	0	-	-0.93%
2017-10-19	0	1.080	1.060	1.080	1.050	1.100	280,000	303,980	1.0856	0.764	0.750	0.764	0.743	0.778	395,727	0.7682	1.89%
2017-10-18	0	1.060	1.050	1.060	1.030	1.080	306,000	323,560	1.0574	0.750	0.743	0.750	0.729	0.764	432,474	0.7482	-1.85%
2017-10-17	0	1.080	1.060	1.080	-	-	0	0	-	0.764	0.750	0.764	-	-	0	-	0.00%
2017-10-16	0	1.080	1.060	1.080	1.060	1.080	112,000	120,300	1.0741	0.764	0.750	0.764	0.750	0.764	158,291	0.7600	-0.92%
2017-10-13	0	1.090	1.060	1.090	1.090	1.100	30,000	32,840	1.0947	0.771	0.750	0.771	0.771	0.778	42,399	0.7745	0.93%
2017-10-12	0	1.080	1.050	1.080	1.050	1.100	166,000	179,840	1.0834	0.764	0.743	0.764	0.743	0.778	234,610	0.7665	0.93%
2017-10-11	0	1.070	1.070	1.080	1.060	1.060	36,000	38,160	1.0600	0.757	0.757	0.764	0.750	0.750	50,879	0.7500	-1.83%
2017-10-10	0	1.090	1.060	1.090	-	-	0	0	-	0.771	0.750	0.771	-	-	0	-	0.00%
2017-10-09	0	1.090	1.060	1.090	1.060	1.100	142,000	155,400	1.0944	0.771	0.750	0.771	0.750	0.778	200,690	0.7743	1.87%
2017-10-06	0	1.070	1.050	1.070	1.060	1.110	136,000	147,780	1.0866	0.757	0.743	0.757	0.750	0.785	192,210	0.7688	2.88%
2017-10-04	0	1.040	1.030	1.090	1.030	1.050	152,000	157,580	1.0367	0.736	0.729	0.771	0.729	0.743	214,823	0.7335	-0.95%
2017-10-03	0	1.050	1.030	1.050	1.020	1.080	174,000	181,980	1.0459	0.743	0.729	0.743	0.722	0.764	245,916	0.7400	-4.55%
2017-09-29	0	1.100	1.090	1.100	1.080	1.100	774,000	849,940	1.0981	0.778	0.771	0.778	0.764	0.778	1,093,904	0.7770	0.00%
2017-09-28	0	1.100	1.100	1.110	1.090	1.100	420,000	461,500	1.0988	0.778	0.778	0.785	0.771	0.778	593,591	0.7775	-0.90%
2017-09-27	0	1.110	1.100	1.110	1.090	1.120	1,346,000	1,485,820	1.1039	0.785	0.778	0.785	0.771	0.792	1,902,318	0.7811	0.91%
2017-09-26	0	1.100	1.070	1.100	1.060	1.100	1,078,000	1,174,020	1.0891	0.778	0.757	0.778	0.750	0.778	1,523,550	0.7706	1.85%
2017-09-25	0	1.080	1.000	1.080	1.010	1.080	604,000	639,200	1.0583	0.764	0.708	0.764	0.715	0.764	853,641	0.7488	2.86%
2017-09-22	0	1.050	1.040	1.060	1.040	1.050	626,000	654,340	1.0453	0.743	0.736	0.750	0.736	0.743	884,733	0.7396	2.94%
2017-09-21	0	1.020	1.020	1.030	1.010	1.020	724,000	733,780	1.0135	0.722	0.722	0.729	0.715	0.722	1,023,238	0.7171	3.03%
2017-09-20	0	0.990	0.990	1.000	0.970	0.990	476,000	466,940	0.9810	0.700	0.700	0.708	0.686	0.700	672,737	0.6941	4.21%
2017-09-19	0	0.950	0.940	0.960	0.930	0.960	678,000	643,000	0.9484	0.672	0.665	0.679	0.658	0.679	958,226	0.6710	3.26%
2017-09-18	0	0.920	0.910	0.920	0.900	0.920	130,000	118,780	0.9137	0.651	0.644	0.651	0.637	0.651	183,731	0.6465	-1.08%
2017-09-15	0	0.930	0.920	0.930	0.920	0.930	128,000	118,600	0.9266	0.658	0.651	0.658	0.651	0.658	180,904	0.6556	1.09%
2017-09-14	0	0.920	0.920	0.930	0.920	0.920	10,000	9,200	0.9200	0.651	0.651	0.658	0.651	0.651	14,133	0.6510	0.00%
2017-09-13	0	0.920	0.920	0.930	0.900	0.930	386,000	353,980	0.9170	0.651	0.651	0.658	0.637	0.658	545,538	0.6489	0.00%
2017-09-12	0	0.920	0.900	0.920	0.900	0.920	352,000	317,700	0.9026	0.651	0.637	0.651	0.637	0.651	497,486	0.6386	0.00%
2017-09-11	0	0.920	0.910	0.930	0.900	0.940	1,124,000	1,022,360	0.9096	0.651	0.644	0.658	0.637	0.665	1,588,563	0.6436	-2.13%
2017-09-08	0	0.940	0.920	0.940	0.920	0.940	20,000	18,520	0.9260	0.665	0.651	0.665	0.651	0.665	28,266	0.6552	1.08%
2017-09-07	0	0.930	0.930	0.950	0.890	0.930	1,798,000	1,624,320	0.9034	0.658	0.658	0.672	0.630	0.658	2,541,135	0.6392	0.00%
2017-09-06	0	0.930	0.930	0.940	0.900	0.930	1,422,000	1,299,720	0.9140	0.658	0.658	0.665	0.637	0.658	2,009,730	0.6467	0.00%
2017-09-05	0	0.930	0.920	0.930	0.910	0.940	418,000	384,000	0.9187	0.658	0.651	0.658	0.644	0.665	590,764	0.6500	0.00%
2017-09-04	0	0.930	0.930	0.940	0.920	0.930	138,000	128,220	0.9291	0.658	0.658	0.665	0.651	0.658	195,037	0.6574	0.00%
2017-09-01	0	0.930	0.930	0.940	0.930	0.930	30,000	27,900	0.9300	0.658	0.658	0.665	0.658	0.658	42,399	0.6580	-3.12%
2017-08-31	0	0.960	0.940	0.960	0.930	0.960	314,000	298,060	0.9492	0.679	0.665	0.679	0.658	0.679	443,780	0.6716	1.05%
2017-08-30	0	0.950	0.930	0.950	0.950	0.950	174,000	165,300	0.9500	0.672	0.658	0.672	0.672	0.672	245,916	0.6722	2.15%
2017-08-29	0	0.930	0.930	0.940	0.930	0.930	140,000	130,200	0.9300	0.658	0.658	0.665	0.658	0.658	197,864	0.6580	-1.06%
2017-08-28	0	0.940	0.940	0.950	0.930	0.940	176,000	165,400	0.9398	0.665	0.665	0.672	0.658	0.665	248,743	0.6649	0.00%
2017-08-25	0	0.940	0.940	0.950	0.940	0.960	120,000	113,680	0.9473	0.665	0.665	0.672	0.665	0.679	169,597	0.6703	-2.08%
2017-08-24	0	0.960	0.940	0.960	-	-	0	0	-	0.679	0.665	0.679	-	-	0	-	0.00%
2017-08-22	0	0.960	0.940	0.960	0.940	0.960	94,000	88,480	0.9413	0.679	0.665	0.679	0.665	0.679	132,851	0.6660	2.13%
2017-08-21	0	0.940	0.930	0.940	0.920	1.000	784,000	742,520	0.9471	0.665	0.658	0.665	0.651	0.708	1,108,037	0.6701	-1.05%
2017-08-18	0	0.950	0.940	0.960	0.950	0.970	40,000	38,160	0.9540	0.672	0.665	0.679	0.672	0.686	56,532	0.6750	0.00%
2017-08-17	0	0.950	0.950	0.970	0.950	0.980	342,000	328,580	0.9608	0.672	0.672	0.686	0.672	0.693	483,353	0.6798	-1.04%
2017-08-16	0	0.960	0.950	0.970	0.950	0.990	508,000	486,880	0.9584	0.679	0.672	0.686	0.672	0.700	717,963	0.6781	-1.03%
2017-08-15	0	0.970	0.960	0.980	0.950	0.980	684,000	664,520	0.9715	0.686	0.679	0.693	0.672	0.693	966,705	0.6874	-3.00%
2017-08-14	0	1.000	0.960	1.000	0.980	1.000	22,000	21,800	0.9909	0.708	0.679	0.708	0.693	0.708	31,093	0.7011	2.04%
2017-08-11	0	0.980	0.960	0.980	0.950	1.000	174,000	171,880	0.9878	0.693	0.679	0.693	0.672	0.708	245,916	0.6989	0.00%
2017-08-10	0	0.980	0.970	0.980	0.960	1.020	702,000	691,500	0.9850	0.693	0.686	0.693	0.679	0.722	992,145	0.6970	0.00%
2017-08-09	0	0.980	0.980	0.990	0.970	0.990	312,000	304,780	0.9769	0.693	0.693	0.700	0.686	0.700	440,953	0.6912	-2.00%
2017-08-08	0	1.000	0.980	1.000	1.010	1.010	20,000	20,200	1.0100	0.708	0.693	0.708	0.715	0.715	28,266	0.7146	1.01%
2017-08-07	0	0.990	0.980	1.000	0.970	0.990	98,000	96,020	0.9798	0.700	0.693	0.708	0.686	0.700	138,505	0.6933	-1.00%
2017-08-04	0	1.000	0.980	1.000	0.980	1.000	96,000	94,980	0.9894	0.708	0.693	0.708	0.693	0.708	135,678	0.7000	1.01%
2017-08-03	0	0.990	0.990	1.000	0.980	1.000	504,000	497,480	0.9871	0.700	0.700	0.708	0.693	0.708	712,309	0.6984	-1.98%
2017-08-02	0	1.010	1.000	1.020	1.000	1.010	14,000	14,060	1.0043	0.715	0.708	0.722	0.708	0.715	19,786	0.7106	0.00%
2017-08-01	0	1.010	1.000	1.030	1.010	1.010	78,000	78,780	1.0100	0.715	0.708	0.729	0.715	0.715	110,238	0.7146	1.00%
2017-07-31	0	1.000	1.000	1.030	1.000	1.030	452,000	456,540	1.0100	0.708	0.708	0.729	0.708	0.729	638,817	0.7147	0.00%
2017-07-28	0	1.000	1.000	1.010	0.990	1.010	368,000	367,880	0.9997	0.708	0.708	0.715	0.700	0.715	520,099	0.7073	-0.99%
2017-07-27	0	1.010	0.990	1.010	1.000	1.020	630,000	632,100	1.0033	0.715	0.700	0.715	0.708	0.722	890,387	0.7099	-0.98%
2017-07-26	0	1.020	1.020	1.030	1.010	1.020	52,000	52,640	1.0123	0.722	0.722	0.729	0.715	0.722	73,492	0.7163	-0.97%
2017-07-25	0	1.030	1.010	1.030	1.030	1.040	82,000	84,820	1.0344	0.729	0.715	0.729	0.729	0.736	115,892	0.7319	0.98%
2017-07-24	0	1.020	1.010	1.020	0.990	1.030	550,000	555,340	1.0097	0.722	0.715	0.722	0.700	0.729	777,322	0.7144	-1.92%
2017-07-21	0	1.040	1.010	1.040	1.000	1.050	302,000	306,880	1.0162	0.736	0.715	0.736	0.708	0.743	426,820	0.7190	1.96%
2017-07-20	0	1.020	1.010	1.030	1.020	1.030	94,000	96,180	1.0232	0.722	0.715	0.729	0.722	0.729	132,851	0.7240	-1.92%
2017-07-19	0	1.040	1.030	1.040	1.020	1.060	272,000	280,540	1.0314	0.736	0.729	0.736	0.722	0.750	384,421	0.7298	0.00%
2017-07-18	0	1.040	1.030	1.040	1.020	1.080	214,000	223,000	1.0421	0.736	0.729	0.736	0.722	0.764	302,449	0.7373	0.00%
2017-07-17	0	1.040	1.030	1.080	1.040	1.100	540,000	570,620	1.0567	0.736	0.729	0.764	0.736	0.778	763,189	0.7477	-1.89%
2017-07-14	0	1.060	1.020	1.060	1.000	1.080	1,582,000	1,628,440	1.0294	0.750	0.722	0.750	0.708	0.764	2,235,860	0.7283	-1.85%
2017-07-13	0	1.080	1.070	1.080	1.060	1.080	116,000	124,460	1.0729	0.764	0.757	0.764	0.750	0.764	163,944	0.7592	-0.92%
2017-07-12	0	1.090	1.060	1.090	1.060	1.100	450,000	488,000	1.0844	0.771	0.750	0.771	0.750	0.778	635,990	0.7673	1.87%
2017-07-11	0	1.070	1.060	1.070	1.050	1.100	830,000	893,460	1.0765	0.757	0.750	0.757	0.743	0.778	1,173,049	0.7617	0.00%
2017-07-10	0	1.070	1.060	1.070	1.010	1.090	752,000	800,400	1.0644	0.757	0.750	0.757	0.715	0.771	1,062,811	0.7531	4.90%
2017-07-07	0	1.020	1.010	1.020	1.010	1.060	344,000	350,240	1.0181	0.722	0.715	0.722	0.715	0.750	486,179	0.7204	0.00%
2017-07-06	0	1.020	1.010	1.030	0.960	1.050	542,000	541,060	0.9983	0.722	0.715	0.729	0.679	0.743	766,015	0.7063	4.08%
2017-07-05	0	0.980	0.960	0.980	0.940	1.020	2,592,000	2,525,480	0.9743	0.693	0.679	0.693	0.665	0.722	3,663,305	0.6894	4.26%
2017-07-04	0	0.940	0.930	0.950	0.920	0.940	340,000	318,000	0.9353	0.665	0.658	0.672	0.651	0.665	480,526	0.6618	-2.08%
2017-07-03	0	0.960	0.960	0.970	0.950	0.960	218,000	207,120	0.9501	0.679	0.679	0.686	0.672	0.679	308,102	0.6722	3.23%
2017-06-30	0	0.930	0.930	0.940	0.930	0.930	942,000	876,060	0.9300	0.658	0.658	0.665	0.658	0.658	1,331,340	0.6580	-1.06%
2017-06-29	0	0.940	0.930	0.940	0.900	0.940	502,000	459,840	0.9160	0.665	0.658	0.665	0.637	0.665	709,483	0.6481	-1.05%
2017-06-28	0	0.950	0.920	0.950	0.900	0.950	330,000	305,540	0.9259	0.672	0.651	0.672	0.637	0.672	466,393	0.6551	0.00%
2017-06-27	0	0.950	0.940	0.960	0.920	0.960	120,000	113,340	0.9445	0.672	0.665	0.679	0.651	0.679	169,597	0.6683	-1.04%
2017-06-26	0	0.960	0.960	0.980	0.960	0.960	10,000	9,600	0.9600	0.679	0.679	0.693	0.679	0.679	14,133	0.6793	-3.03%
2017-06-23	0	0.990	0.960	0.990	-	-	0	0	-	0.700	0.679	0.700	-	-	0	-	-1.00%
2017-06-22	0	1.000	0.990	1.000	-	-	0	0	-	0.708	0.700	0.708	-	-	0	-	0.00%
2017-06-21	0	1.000	1.000	1.010	1.000	1.000	46,000	46,000	1.0000	0.708	0.708	0.715	0.708	0.708	65,012	0.7076	1.01%
2017-06-20	0	0.990	0.980	0.990	0.970	0.990	22,000	21,600	0.9818	0.700	0.693	0.700	0.686	0.700	31,093	0.6947	-1.00%
2017-06-19	0	1.000	0.970	1.000	0.970	1.020	90,000	91,500	1.0167	0.708	0.686	0.708	0.686	0.722	127,198	0.7194	3.09%
2017-06-16	0	0.970	0.960	0.990	0.970	0.970	40,000	38,800	0.9700	0.686	0.679	0.700	0.686	0.686	56,532	0.6863	1.04%
2017-06-15	0	0.960	0.960	0.980	0.960	0.960	10,000	9,600	0.9600	0.679	0.679	0.693	0.679	0.679	14,133	0.6793	-2.04%
2017-06-14	0	0.980	0.980	1.000	0.980	0.980	2,000	1,960	0.9800	0.693	0.693	0.708	0.693	0.693	2,827	0.6934	-1.01%
2017-06-13	0	0.990	0.980	0.990	0.980	1.000	72,000	71,560	0.9939	0.700	0.693	0.700	0.693	0.708	101,758	0.7032	1.02%
2017-06-12	0	0.980	0.970	1.000	-	-	0	0	-	0.693	0.686	0.708	-	-	0	-	0.00%
2017-06-09	0	0.980	0.980	0.990	0.980	0.990	106,000	104,080	0.9819	0.693	0.693	0.700	0.693	0.700	149,811	0.6947	-1.01%
2017-06-08	0	0.990	0.980	0.990	0.990	0.990	100,000	99,000	0.9900	0.700	0.693	0.700	0.700	0.700	141,331	0.7005	2.06%
2017-06-07	0	0.970	0.970	0.980	0.970	0.970	70,000	67,900	0.9700	0.686	0.686	0.693	0.686	0.686	98,932	0.6863	0.00%
2017-06-06	0	0.970	0.960	0.970	0.980	0.980	60,000	58,800	0.9800	0.686	0.679	0.686	0.693	0.693	84,799	0.6934	1.04%
2017-06-05	0	1.010	1.000	1.010	0.990	1.020	430,000	434,100	1.0095	0.679	0.673	0.679	0.666	0.686	639,377	0.6789	2.02%
2017-06-02	0	0.990	0.990	1.010	0.980	1.020	186,000	185,740	0.9986	0.666	0.666	0.679	0.659	0.686	276,568	0.6716	-1.00%
2017-06-01	0	1.000	0.990	1.010	0.990	1.000	168,000	167,360	0.9962	0.673	0.666	0.679	0.666	0.673	249,803	0.6700	0.00%
2017-05-31	0	1.000	0.980	1.000	-	-	0	0	-	0.673	0.659	0.673	-	-	0	-	0.00%
2017-05-29	0	1.000	0.980	1.000	0.980	1.000	50,000	49,800	0.9960	0.673	0.659	0.673	0.659	0.673	74,346	0.6698	2.04%
2017-05-26	0	0.980	0.970	0.980	0.980	0.990	182,000	179,160	0.9844	0.659	0.652	0.659	0.659	0.666	270,620	0.6620	1.03%
2017-05-25	0	0.970	0.970	0.980	0.960	0.980	20,000	19,400	0.9700	0.652	0.652	0.659	0.646	0.659	29,738	0.6524	-2.02%
2017-05-24	0	0.990	0.970	0.990	0.980	0.990	192,000	189,380	0.9864	0.666	0.652	0.666	0.659	0.666	285,489	0.6634	3.13%
2017-05-23	0	0.960	0.960	0.980	0.960	1.000	270,000	265,220	0.9823	0.646	0.646	0.659	0.646	0.673	401,469	0.6606	-4.00%
2017-05-22	0	1.000	0.990	1.000	0.990	1.030	1,142,000	1,141,180	0.9993	0.673	0.666	0.673	0.666	0.693	1,698,065	0.6720	-4.76%
2017-05-19	0	1.050	1.040	1.050	1.040	1.050	110,000	115,000	1.0455	0.706	0.699	0.706	0.699	0.706	163,561	0.7031	0.00%
2017-05-18	0	1.050	1.030	1.050	1.040	1.050	286,000	299,360	1.0467	0.706	0.693	0.706	0.699	0.706	425,260	0.7039	0.00%
2017-05-17	0	1.050	1.040	1.050	1.040	1.050	62,000	65,080	1.0497	0.706	0.699	0.706	0.699	0.706	92,189	0.7059	0.96%
2017-05-16	0	1.040	1.040	1.050	1.040	1.040	72,000	74,880	1.0400	0.699	0.699	0.706	0.699	0.699	107,058	0.6994	0.00%
2017-05-15	0	1.040	1.030	1.040	1.030	1.040	18,000	18,660	1.0367	0.699	0.693	0.699	0.693	0.699	26,765	0.6972	-0.95%
2017-05-12	0	1.050	1.040	1.050	1.040	1.050	106,000	110,280	1.0404	0.706	0.699	0.706	0.699	0.706	157,614	0.6997	0.00%
2017-05-11	0	1.050	1.030	1.050	1.030	1.050	214,000	222,260	1.0386	0.706	0.693	0.706	0.693	0.706	318,201	0.6985	0.00%
2017-05-10	0	1.050	1.040	1.050	1.030	1.050	604,000	632,780	1.0476	0.706	0.699	0.706	0.693	0.706	898,101	0.7046	0.00%
2017-05-09	0	1.050	1.040	1.050	1.050	1.060	310,000	325,760	1.0508	0.706	0.699	0.706	0.706	0.713	460,946	0.7067	-1.87%
2017-05-08	0	1.070	1.060	1.080	1.050	1.080	176,000	186,560	1.0600	0.720	0.713	0.726	0.706	0.726	261,698	0.7129	0.00%
2017-05-05	0	1.070	1.070	1.080	1.060	1.100	250,000	270,680	1.0827	0.720	0.720	0.726	0.713	0.740	371,731	0.7282	-0.93%
2017-05-04	0	1.080	1.070	1.090	1.070	1.080	18,000	19,280	1.0711	0.726	0.720	0.733	0.720	0.726	26,765	0.7204	0.00%
2017-05-02	0	1.080	1.080	1.100	1.060	1.100	266,000	289,700	1.0891	0.726	0.726	0.740	0.713	0.740	395,521	0.7325	-2.70%
2017-04-28	0	1.110	1.100	1.130	1.110	1.110	8,000	8,880	1.1100	0.747	0.740	0.760	0.747	0.747	11,895	0.7465	0.91%
2017-04-27	0	1.100	1.100	1.120	1.100	1.140	270,000	299,940	1.1109	0.740	0.740	0.753	0.740	0.767	401,469	0.7471	-2.65%
2017-04-26	0	1.130	1.130	1.140	1.130	1.140	74,000	83,660	1.1305	0.760	0.760	0.767	0.760	0.767	110,032	0.7603	1.80%
2017-04-25	0	1.110	1.110	1.130	1.100	1.110	68,000	75,360	1.1082	0.747	0.747	0.760	0.740	0.747	101,111	0.7453	1.83%
2017-04-24	0	1.090	1.090	1.100	1.090	1.120	126,000	139,320	1.1057	0.733	0.733	0.740	0.733	0.753	187,352	0.7436	-3.54%
2017-04-21	0	1.130	1.120	1.130	-	-	0	0	-	0.760	0.753	0.760	-	-	0	-	-0.88%
2017-04-20	0	1.140	1.120	1.140	-	-	0	0	-	0.767	0.753	0.767	-	-	0	-	0.00%
2017-04-19	0	1.140	1.120	1.140	-	-	0	0	-	0.767	0.753	0.767	-	-	0	-	0.00%
2017-04-18	0	1.140	1.120	1.140	1.120	1.160	284,000	326,560	1.1499	0.767	0.753	0.767	0.753	0.780	422,286	0.7733	0.00%
2017-04-13	0	1.140	1.120	1.180	-	-	0	0	-	0.767	0.753	0.794	-	-	0	-	0.00%
2017-04-12	0	1.140	1.140	1.170	1.130	1.170	270,000	314,920	1.1664	0.767	0.767	0.787	0.760	0.787	401,469	0.7844	-0.87%
2017-04-11	0	1.150	1.130	1.150	1.150	1.170	78,000	90,860	1.1649	0.773	0.760	0.773	0.773	0.787	115,980	0.7834	0.88%
2017-04-10	0	1.140	1.130	1.140	1.110	1.140	558,000	623,840	1.1180	0.767	0.760	0.767	0.747	0.767	829,703	0.7519	-3.39%
2017-04-07	0	1.180	1.140	1.180	1.170	1.190	628,000	739,740	1.1779	0.794	0.767	0.794	0.787	0.800	933,787	0.7922	0.00%
2017-04-06	0	1.180	1.130	1.180	1.140	1.180	650,000	762,120	1.1725	0.794	0.760	0.794	0.767	0.794	966,499	0.7885	2.61%
2017-04-05	0	1.150	1.130	1.150	1.100	1.150	532,000	598,840	1.1256	0.773	0.760	0.773	0.740	0.773	791,043	0.7570	2.68%
2017-04-03	0	1.120	1.090	1.120	1.080	1.120	844,000	933,000	1.1055	0.753	0.733	0.753	0.726	0.753	1,254,962	0.7434	0.00%
2017-03-31	0	1.120	1.120	1.130	1.070	1.120	792,000	884,680	1.1170	0.753	0.753	0.760	0.720	0.753	1,177,642	0.7512	1.82%
2017-03-30	0	1.100	1.090	1.100	1.080	1.100	584,000	640,560	1.0968	0.740	0.733	0.740	0.726	0.740	868,363	0.7377	1.85%
2017-03-29	0	1.080	1.080	1.090	1.050	1.080	626,000	673,040	1.0751	0.726	0.726	0.733	0.706	0.726	930,813	0.7231	2.86%
2017-03-28	0	1.050	1.050	1.060	1.050	1.070	1,156,000	1,214,060	1.0502	0.706	0.706	0.713	0.706	0.720	1,718,882	0.7063	-3.67%
2017-03-27	0	1.090	1.090	1.100	1.080	1.120	804,000	876,500	1.0902	0.733	0.733	0.740	0.726	0.753	1,195,485	0.7332	-0.91%
2017-03-24	0	1.100	1.100	1.110	1.100	1.100	50,000	55,000	1.1000	0.740	0.740	0.747	0.740	0.740	74,346	0.7398	-1.79%
2017-03-23	0	1.120	1.100	1.120	1.100	1.120	146,000	162,380	1.1122	0.753	0.740	0.753	0.740	0.753	217,091	0.7480	0.90%
2017-03-22	0	1.110	1.100	1.110	1.110	1.110	24,000	26,640	1.1100	0.747	0.740	0.747	0.747	0.747	35,686	0.7465	0.00%
2017-03-21	0	1.110	1.110	1.120	1.110	1.120	236,000	262,680	1.1131	0.747	0.747	0.753	0.747	0.753	350,914	0.7486	-0.89%
2017-03-20	0	1.120	1.110	1.120	1.100	1.130	292,000	325,100	1.1134	0.753	0.747	0.753	0.740	0.760	434,181	0.7488	-1.75%
2017-03-17	0	1.140	1.140	1.150	1.130	1.170	288,000	332,480	1.1544	0.767	0.767	0.773	0.760	0.787	428,234	0.7764	-3.39%
2017-03-16	0	1.180	1.160	1.180	1.160	1.180	290,000	341,800	1.1786	0.794	0.780	0.794	0.780	0.794	431,207	0.7927	0.00%
2017-03-15	0	1.180	1.160	1.180	1.160	1.180	166,000	194,880	1.1740	0.794	0.780	0.794	0.780	0.794	246,829	0.7895	0.00%
2017-03-14	0	1.180	1.170	1.180	1.140	1.190	378,000	442,960	1.1719	0.794	0.787	0.794	0.767	0.800	562,057	0.7881	2.61%
2017-03-13	0	1.150	1.150	1.160	1.130	1.150	248,000	283,760	1.1442	0.773	0.773	0.780	0.760	0.773	368,757	0.7695	1.77%
2017-03-10	0	1.130	1.130	1.150	1.130	1.150	230,000	262,520	1.1414	0.760	0.760	0.773	0.760	0.773	341,992	0.7676	-0.88%
2017-03-09	0	1.140	1.120	1.140	1.120	1.140	42,000	47,840	1.1390	0.767	0.753	0.767	0.753	0.767	62,451	0.7660	1.79%
2017-03-08	0	1.120	1.120	1.130	1.120	1.140	214,000	242,120	1.1314	0.753	0.753	0.760	0.753	0.767	318,201	0.7609	0.00%
2017-03-07	0	1.120	1.110	1.120	1.100	1.130	526,000	582,220	1.1069	0.753	0.747	0.753	0.740	0.760	782,121	0.7444	-2.61%
2017-03-06	0	1.150	1.150	1.160	1.150	1.150	224,000	257,600	1.1500	0.773	0.773	0.780	0.773	0.773	333,071	0.7734	2.68%
2017-03-03	0	1.120	1.120	1.140	1.120	1.130	32,000	36,120	1.1288	0.753	0.753	0.767	0.753	0.760	47,582	0.7591	-2.61%
2017-03-02	0	1.150	1.130	1.150	1.150	1.160	50,000	57,860	1.1572	0.773	0.760	0.773	0.773	0.780	74,346	0.7783	0.00%
2017-03-01	0	1.150	1.130	1.150	1.160	1.170	110,000	127,900	1.1627	0.773	0.760	0.773	0.780	0.787	163,561	0.7820	0.00%
2017-02-28	0	1.150	1.140	1.150	1.140	1.180	1,030,000	1,183,040	1.1486	0.773	0.767	0.773	0.767	0.794	1,531,530	0.7725	3.60%
2017-02-27	0	1.110	1.110	1.130	1.110	1.110	36,000	39,960	1.1100	0.747	0.747	0.760	0.747	0.747	53,529	0.7465	0.00%
2017-02-24	0	1.110	1.110	1.130	1.100	1.120	772,000	856,660	1.1097	0.747	0.747	0.760	0.740	0.753	1,147,904	0.7463	-1.77%
2017-02-23	0	1.130	1.130	1.150	1.130	1.150	166,000	188,300	1.1343	0.760	0.760	0.773	0.760	0.773	246,829	0.7629	0.00%
2017-02-22	0	1.130	1.130	1.140	1.130	1.130	38,000	42,940	1.1300	0.760	0.760	0.767	0.760	0.760	56,503	0.7600	-0.88%
2017-02-21	0	1.140	1.130	1.140	1.120	1.140	106,000	119,720	1.1294	0.767	0.760	0.767	0.753	0.767	157,614	0.7596	-1.72%
2017-02-20	0	1.160	1.130	1.160	1.120	1.160	70,000	80,120	1.1446	0.780	0.760	0.780	0.753	0.780	104,085	0.7698	1.75%
2017-02-17	0	1.140	1.120	1.160	1.120	1.140	190,000	214,920	1.1312	0.767	0.753	0.780	0.753	0.767	282,515	0.7607	0.00%
2017-02-16	0	1.140	1.130	1.140	1.130	1.150	88,000	100,620	1.1434	0.767	0.760	0.767	0.760	0.773	130,849	0.7690	0.00%
2017-02-15	0	1.140	1.140	1.160	1.140	1.170	36,000	41,760	1.1600	0.767	0.767	0.780	0.767	0.787	53,529	0.7801	0.00%
2017-02-14	0	1.140	1.140	1.160	1.140	1.140	66,000	75,240	1.1400	0.767	0.767	0.780	0.767	0.767	98,137	0.7667	0.00%
2017-02-13	0	1.140	1.140	1.150	1.140	1.150	152,000	174,440	1.1476	0.767	0.767	0.773	0.767	0.773	226,012	0.7718	-1.72%
2017-02-10	0	1.160	1.140	1.160	1.130	1.180	118,000	135,680	1.1498	0.780	0.767	0.780	0.760	0.794	175,457	0.7733	0.00%
2017-02-09	0	1.160	1.140	1.160	1.140	1.180	256,000	294,000	1.1484	0.780	0.767	0.780	0.767	0.794	380,652	0.7724	1.75%
2017-02-08	0	1.140	1.140	1.150	1.140	1.150	18,000	20,680	1.1489	0.767	0.767	0.773	0.767	0.773	26,765	0.7727	-0.87%
2017-02-07	0	1.150	1.140	1.150	1.140	1.160	400,000	463,580	1.1590	0.773	0.767	0.773	0.767	0.780	594,769	0.7794	-0.86%
2017-02-06	0	1.160	1.150	1.160	1.130	1.200	976,000	1,134,480	1.1624	0.780	0.773	0.780	0.760	0.807	1,451,236	0.7817	0.00%
2017-02-03	0	1.160	1.150	1.160	1.140	1.250	646,000	754,300	1.1676	0.780	0.773	0.780	0.767	0.841	960,552	0.7853	-1.69%
2017-02-02	0	1.180	1.170	1.180	1.170	1.220	1,276,000	1,512,200	1.1851	0.794	0.787	0.794	0.787	0.820	1,897,313	0.7970	1.72%
2017-02-01	0	1.160	1.160	1.180	1.140	1.200	412,000	477,800	1.1597	0.780	0.780	0.794	0.767	0.807	612,612	0.7799	-0.85%
2017-01-27	0	1.170	1.140	1.170	-	-	0	0	-	0.787	0.767	0.787	-	-	0	-	0.00%
2017-01-26	0	1.170	1.150	1.170	1.150	1.180	124,000	144,220	1.1631	0.787	0.773	0.787	0.773	0.794	184,378	0.7822	-0.85%
2017-01-25	0	1.180	1.150	1.180	1.180	1.200	220,000	261,160	1.1871	0.794	0.773	0.794	0.794	0.807	327,123	0.7984	4.42%
2017-01-24	0	1.130	1.120	1.170	1.130	1.180	202,000	230,760	1.1424	0.760	0.753	0.787	0.760	0.794	300,358	0.7683	-0.88%
2017-01-23	0	1.140	1.130	1.150	1.120	1.160	184,000	209,820	1.1403	0.767	0.760	0.773	0.753	0.780	273,594	0.7669	-1.72%
2017-01-20	0	1.160	1.140	1.170	1.140	1.180	280,000	322,040	1.1501	0.780	0.767	0.787	0.767	0.794	416,338	0.7735	-2.52%
2017-01-19	0	1.190	1.140	1.190	1.140	1.190	350,000	407,980	1.1657	0.800	0.767	0.800	0.767	0.800	520,423	0.7839	2.59%
2017-01-18	0	1.160	1.160	1.190	1.150	1.200	312,000	366,360	1.1742	0.780	0.780	0.800	0.773	0.807	463,920	0.7897	-3.33%
2017-01-17	0	1.200	1.160	1.200	1.150	1.210	910,000	1,067,400	1.1730	0.807	0.780	0.807	0.773	0.814	1,353,099	0.7889	-1.64%
2017-01-16	0	1.220	1.190	1.220	1.180	1.310	1,234,000	1,510,900	1.2244	0.820	0.800	0.820	0.794	0.881	1,834,862	0.8234	-5.43%
2017-01-13	0	1.290	1.280	1.310	1.200	1.350	7,220,000	9,284,140	1.2859	0.868	0.861	0.881	0.807	0.908	10,735,578	0.8648	8.40%
2017-01-12	0	1.190	1.170	1.180	1.130	1.260	4,240,000	5,059,640	1.1933	0.800	0.787	0.794	0.760	0.847	6,304,550	0.8025	3.48%
2017-01-11	0	1.150	1.130	1.150	1.140	1.160	1,020,000	1,176,140	1.1531	0.773	0.760	0.773	0.767	0.780	1,516,661	0.7755	-0.86%
2017-01-10	0	1.160	1.120	1.150	1.110	1.190	1,394,000	1,596,200	1.1451	0.780	0.753	0.773	0.747	0.800	2,072,769	0.7701	0.00%
2017-01-09	0	1.160	1.150	1.160	1.120	1.220	1,098,000	1,299,360	1.1834	0.780	0.773	0.780	0.753	0.820	1,632,641	0.7959	-0.85%
2017-01-06	0	1.170	1.140	1.170	1.060	1.180	1,926,000	2,202,740	1.1437	0.787	0.767	0.787	0.713	0.794	2,863,812	0.7692	7.34%
2017-01-05	0	1.090	1.080	1.100	1.060	1.100	788,000	854,840	1.0848	0.733	0.726	0.740	0.713	0.740	1,171,695	0.7296	0.00%
2017-01-04	0	1.090	1.060	1.090	1.030	1.100	976,000	1,045,880	1.0716	0.733	0.713	0.733	0.693	0.740	1,451,236	0.7207	7.92%
2017-01-03	0	1.010	1.010	1.020	1.000	1.030	98,000	99,340	1.0137	0.679	0.679	0.686	0.673	0.693	145,718	0.6817	-0.98%
2016-12-30	0	1.020	1.010	1.030	1.020	1.030	80,000	82,100	1.0263	0.686	0.679	0.693	0.686	0.693	118,954	0.6902	0.99%
2016-12-29	0	1.010	1.000	1.020	1.010	1.010	70,000	70,700	1.0100	0.679	0.673	0.686	0.679	0.679	104,085	0.6793	-0.98%
2016-12-28	0	1.020	1.010	1.030	1.020	1.040	40,000	41,040	1.0260	0.686	0.679	0.693	0.686	0.699	59,477	0.6900	0.00%
2016-12-23	0	1.020	1.020	1.030	1.020	1.040	80,000	82,220	1.0278	0.686	0.686	0.693	0.686	0.699	118,954	0.6912	0.00%
2016-12-22	0	1.020	1.000	1.030	1.000	1.040	130,000	134,240	1.0326	0.686	0.673	0.693	0.673	0.699	193,300	0.6945	2.00%
2016-12-21	0	1.000	1.000	1.020	1.000	1.040	190,000	192,640	1.0139	0.673	0.673	0.686	0.673	0.699	282,515	0.6819	-0.99%
2016-12-20	0	1.010	1.010	1.020	1.010	1.040	284,000	290,740	1.0237	0.679	0.679	0.686	0.679	0.699	422,286	0.6885	-1.94%
2016-12-19	0	1.030	1.000	1.030	1.000	1.040	150,000	153,420	1.0228	0.693	0.673	0.693	0.673	0.699	223,038	0.6879	0.98%
2016-12-16	0	1.020	1.010	1.020	1.010	1.030	118,000	120,740	1.0232	0.686	0.679	0.686	0.679	0.693	175,457	0.6881	0.99%
2016-12-15	0	1.010	1.010	1.040	1.010	1.020	212,000	215,340	1.0158	0.679	0.679	0.699	0.679	0.686	315,227	0.6831	-0.98%
2016-12-14	0	1.020	1.020	1.040	1.020	1.030	140,000	144,180	1.0299	0.686	0.686	0.699	0.686	0.693	208,169	0.6926	0.99%
2016-12-13	0	1.010	1.000	1.020	1.010	1.040	70,000	72,200	1.0314	0.679	0.673	0.686	0.679	0.699	104,085	0.6937	0.00%
2016-12-12	0	1.010	1.000	1.010	1.010	1.010	38,000	38,380	1.0100	0.679	0.673	0.679	0.679	0.679	56,503	0.6793	0.00%
2016-12-09	0	1.010	1.010	1.020	1.000	1.030	103,100	105,587	1.0241	0.679	0.679	0.686	0.673	0.693	153,302	0.6888	-0.98%
2016-12-08	0	1.020	1.010	1.020	1.000	1.020	60,000	61,000	1.0167	0.686	0.679	0.686	0.673	0.686	89,215	0.6837	0.00%
2016-12-07	0	1.020	1.000	1.020	0.990	1.020	518,000	520,200	1.0042	0.686	0.673	0.686	0.666	0.686	770,226	0.6754	0.99%
2016-12-06	0	1.010	1.010	1.020	1.010	1.020	228,000	231,220	1.0141	0.679	0.679	0.686	0.679	0.686	339,018	0.6820	-1.94%
2016-12-05	0	1.030	1.010	1.030	1.010	1.040	48,000	49,320	1.0275	0.693	0.679	0.693	0.679	0.699	71,372	0.6910	0.98%
2016-12-02	0	1.020	1.020	1.030	1.020	1.020	84,000	85,680	1.0200	0.686	0.686	0.693	0.686	0.686	124,901	0.6860	0.00%
2016-12-01	0	1.020	1.020	1.030	1.020	1.020	12,000	12,240	1.0200	0.686	0.686	0.693	0.686	0.686	17,843	0.6860	0.00%
2016-11-30	0	1.020	1.020	1.030	1.020	1.040	372,000	380,960	1.0241	0.686	0.686	0.693	0.686	0.699	553,135	0.6887	-0.97%
2016-11-29	0	1.030	1.020	1.030	1.030	1.030	34,000	35,020	1.0300	0.693	0.686	0.693	0.693	0.693	50,555	0.6927	0.00%
2016-11-28	0	1.030	1.020	1.040	1.030	1.050	212,000	221,880	1.0466	0.693	0.686	0.699	0.693	0.706	315,227	0.7039	0.98%
2016-11-25	0	1.020	1.020	1.050	1.020	1.050	404,000	414,080	1.0250	0.686	0.686	0.706	0.686	0.706	600,717	0.6893	-0.97%
2016-11-24	0	1.030	1.030	1.050	1.030	1.050	452,000	469,680	1.0391	0.693	0.693	0.706	0.693	0.706	672,089	0.6988	-0.96%
2016-11-23	0	1.040	1.030	1.040	1.030	1.040	164,000	169,720	1.0349	0.699	0.693	0.699	0.693	0.699	243,855	0.6960	0.97%
2016-11-22	0	1.030	1.020	1.030	1.030	1.050	318,000	329,400	1.0358	0.693	0.686	0.693	0.693	0.706	472,841	0.6966	0.98%
2016-11-21	0	1.020	1.020	1.040	1.020	1.050	456,000	471,340	1.0336	0.686	0.686	0.699	0.686	0.706	678,036	0.6952	-0.97%
2016-11-18	0	1.030	1.020	1.030	1.020	1.030	214,000	220,360	1.0297	0.693	0.686	0.693	0.686	0.693	318,201	0.6925	0.00%
2016-11-17	0	1.030	1.030	1.040	1.010	1.050	686,000	706,420	1.0298	0.693	0.693	0.699	0.679	0.706	1,020,029	0.6925	0.00%
2016-11-16	0	1.030	1.020	1.030	1.020	1.030	196,000	200,800	1.0245	0.693	0.686	0.693	0.686	0.693	291,437	0.6890	0.00%
2016-11-15	0	1.030	1.030	1.050	1.030	1.050	172,000	179,040	1.0409	0.693	0.693	0.706	0.693	0.706	255,751	0.7001	-0.96%
2016-11-14	0	1.040	1.020	1.040	1.020	1.050	90,000	93,340	1.0371	0.699	0.686	0.699	0.686	0.706	133,823	0.6975	0.97%
2016-11-11	0	1.030	1.030	1.050	-	-	2,000	2,060	1.0300	0.693	0.693	0.706	-	-	2,974	0.6927	0.00%
2016-11-10	0	1.030	1.030	1.050	1.030	1.060	60,000	63,120	1.0520	0.693	0.693	0.706	0.693	0.713	89,215	0.7075	0.00%
2016-11-09	0	1.030	1.030	1.040	1.020	1.100	454,000	476,800	1.0502	0.693	0.693	0.699	0.686	0.740	675,063	0.7063	-0.96%
2016-11-08	0	1.040	1.030	1.050	1.020	1.050	314,000	327,560	1.0432	0.699	0.693	0.706	0.686	0.706	466,894	0.7016	-0.95%
2016-11-07	0	1.050	1.030	1.050	1.010	1.060	294,000	307,620	1.0463	0.706	0.693	0.706	0.679	0.713	437,155	0.7037	2.94%
2016-11-04	0	1.020	1.020	1.040	1.020	1.060	516,000	537,120	1.0409	0.686	0.686	0.699	0.686	0.713	767,252	0.7001	-1.92%
2016-11-03	0	1.040	1.030	1.040	1.030	1.060	208,000	219,240	1.0540	0.699	0.693	0.699	0.693	0.713	309,280	0.7089	0.97%
2016-11-02	0	1.030	1.020	1.030	1.010	1.040	478,000	490,700	1.0266	0.693	0.686	0.693	0.679	0.699	710,749	0.6904	0.98%
2016-11-01	0	1.020	1.020	1.030	1.020	1.060	356,000	369,160	1.0370	0.686	0.686	0.693	0.686	0.713	529,344	0.6974	-3.77%
2016-10-31	0	1.060	1.050	1.070	1.030	1.070	184,000	194,480	1.0570	0.713	0.706	0.720	0.693	0.720	273,594	0.7108	0.00%
2016-10-28	0	1.060	1.040	1.060	1.040	1.070	4,000	4,220	1.0550	0.713	0.699	0.713	0.699	0.720	5,948	0.7095	-0.93%
2016-10-27	0	1.070	1.040	1.070	1.030	1.070	250,000	266,760	1.0670	0.720	0.699	0.720	0.693	0.720	371,731	0.7176	2.88%
2016-10-26	0	1.040	1.040	1.060	1.030	1.040	44,000	45,740	1.0395	0.699	0.699	0.713	0.693	0.699	65,425	0.6991	0.00%
2016-10-25	0	1.040	1.040	1.060	1.040	1.040	2,000	2,080	1.0400	0.699	0.699	0.713	0.699	0.699	2,974	0.6994	-0.95%
2016-10-24	0	1.050	1.040	1.050	1.030	1.070	166,000	174,840	1.0533	0.706	0.699	0.706	0.693	0.720	246,829	0.7083	0.00%
2016-10-20	0	1.050	1.040	1.060	1.040	1.060	154,000	162,700	1.0565	0.706	0.699	0.713	0.699	0.713	228,986	0.7105	-0.94%
2016-10-19	0	1.060	1.060	1.070	1.050	1.070	78,000	82,800	1.0615	0.713	0.713	0.720	0.706	0.720	115,980	0.7139	0.00%
2016-10-18	0	1.060	1.060	1.070	1.040	1.040	2,000	2,080	1.0400	0.713	0.713	0.720	0.699	0.699	2,974	0.6994	0.95%
2016-10-17	0	1.050	1.050	1.070	1.050	1.080	76,000	80,740	1.0624	0.706	0.706	0.720	0.706	0.726	113,006	0.7145	-1.87%
2016-10-14	0	1.070	1.050	1.080	1.050	1.080	104,000	110,440	1.0619	0.720	0.706	0.726	0.706	0.726	154,640	0.7142	2.88%
2016-10-13	0	1.040	1.040	1.070	1.040	1.040	60,000	62,400	1.0400	0.699	0.699	0.720	0.699	0.699	89,215	0.6994	-1.89%
2016-10-12	0	1.060	1.060	1.080	1.060	1.060	32,000	33,940	1.0606	0.713	0.713	0.726	0.713	0.713	47,582	0.7133	-0.93%
2016-10-11	0	1.070	1.060	1.070	1.030	1.090	956,000	1,015,300	1.0620	0.720	0.713	0.720	0.693	0.733	1,421,498	0.7142	1.90%
2016-10-07	0	1.050	1.040	1.050	1.030	1.050	268,000	278,880	1.0406	0.706	0.699	0.706	0.693	0.706	398,495	0.6998	1.94%
2016-10-06	0	1.030	1.030	1.060	1.030	1.050	210,000	217,760	1.0370	0.693	0.693	0.713	0.693	0.706	312,254	0.6974	0.00%
2016-10-05	0	1.030	1.020	1.050	1.010	1.050	170,000	176,680	1.0393	0.693	0.686	0.706	0.679	0.706	252,777	0.6990	3.00%
2016-10-04	0	1.000	1.000	1.030	1.000	1.020	6,000	6,080	1.0133	0.673	0.673	0.693	0.673	0.686	8,922	0.6815	-1.96%
2016-10-03	0	1.020	1.000	1.030	1.010	1.020	178,000	180,500	1.0140	0.686	0.673	0.693	0.679	0.686	264,672	0.6820	2.00%
2016-09-30	0	1.000	1.000	1.010	1.000	1.010	852,000	853,280	1.0015	0.673	0.673	0.679	0.673	0.679	1,266,858	0.6735	-0.99%
2016-09-29	0	1.010	1.010	1.020	1.000	1.030	1,400,000	1,408,060	1.0058	0.679	0.679	0.686	0.673	0.693	2,081,691	0.6764	-0.98%
2016-09-28	0	1.020	1.010	1.020	1.010	1.060	1,450,000	1,483,580	1.0232	0.686	0.679	0.686	0.679	0.713	2,156,037	0.6881	-1.92%
2016-09-27	0	1.040	1.040	1.050	1.030	1.050	300,000	312,580	1.0419	0.699	0.699	0.706	0.693	0.706	446,077	0.7007	0.00%
2016-09-26	0	1.040	1.040	1.050	1.040	1.060	200,000	209,580	1.0479	0.699	0.699	0.706	0.699	0.713	297,384	0.7047	-0.95%
2016-09-23	0	1.050	1.050	1.070	1.050	1.070	196,000	206,660	1.0544	0.706	0.706	0.720	0.706	0.720	291,437	0.7091	0.00%
2016-09-22	0	1.050	1.050	1.060	1.050	1.060	62,000	65,460	1.0558	0.706	0.706	0.713	0.706	0.713	92,189	0.7101	-0.94%
2016-09-21	0	1.060	1.050	1.060	1.050	1.060	102,000	107,760	1.0565	0.713	0.706	0.713	0.706	0.713	151,666	0.7105	1.92%
2016-09-20	0	1.040	1.040	1.050	1.040	1.050	216,000	224,720	1.0404	0.699	0.699	0.706	0.699	0.706	321,175	0.6997	-0.95%
2016-09-19	0	1.050	1.050	1.070	1.050	1.070	262,020	276,599	1.0556	0.706	0.706	0.720	0.706	0.720	389,603	0.7100	-1.87%
2016-09-15	0	1.070	1.060	1.070	1.040	1.070	114,000	121,340	1.0644	0.720	0.713	0.720	0.699	0.720	169,509	0.7158	0.94%
2016-09-14	0	1.060	1.040	1.060	1.040	1.060	468,000	488,580	1.0440	0.713	0.699	0.713	0.699	0.713	695,880	0.7021	0.95%
2016-09-13	0	1.050	1.050	1.070	1.040	1.070	178,000	187,780	1.0549	0.706	0.706	0.720	0.699	0.720	264,672	0.7095	0.00%
2016-09-12	0	1.050	1.040	1.050	1.040	1.080	804,000	847,940	1.0547	0.706	0.699	0.706	0.699	0.726	1,195,485	0.7093	-1.87%
2016-09-09	0	1.070	1.060	1.080	1.040	1.080	1,674,000	1,780,520	1.0636	0.720	0.713	0.726	0.699	0.726	2,489,108	0.7153	0.94%
2016-09-08	0	1.060	1.060	1.080	1.050	1.080	474,000	510,220	1.0764	0.713	0.713	0.726	0.706	0.726	704,801	0.7239	0.00%
2016-09-07	0	1.060	1.050	1.070	1.050	1.080	566,000	601,400	1.0625	0.713	0.706	0.720	0.706	0.726	841,598	0.7146	-0.93%
2016-09-06	0	1.070	1.070	1.080	1.060	1.090	286,000	308,640	1.0792	0.720	0.720	0.726	0.713	0.733	425,260	0.7258	0.94%
2016-09-05	0	1.060	1.050	1.080	1.050	1.080	630,000	671,620	1.0661	0.713	0.706	0.726	0.706	0.726	936,761	0.7170	0.95%
2016-09-02	0	1.050	1.050	1.060	1.040	1.080	858,000	905,740	1.0556	0.706	0.706	0.713	0.699	0.726	1,275,779	0.7100	-1.87%
2016-09-01	0	1.070	1.070	1.080	1.060	1.090	616,000	663,760	1.0775	0.720	0.720	0.726	0.713	0.733	915,944	0.7247	0.00%
2016-08-31	0	1.070	1.070	1.090	1.050	1.080	842,000	896,320	1.0645	0.720	0.720	0.733	0.706	0.726	1,251,988	0.7159	0.00%
2016-08-30	0	1.070	1.060	1.070	1.060	1.090	326,000	350,740	1.0759	0.720	0.713	0.720	0.713	0.733	484,737	0.7236	0.94%
2016-08-29	0	1.060	1.050	1.060	1.050	1.110	1,184,000	1,275,200	1.0770	0.713	0.706	0.713	0.706	0.747	1,760,516	0.7243	-2.75%
2016-08-26	0	1.090	1.090	1.100	1.090	1.100	228,000	248,800	1.0912	0.733	0.733	0.740	0.733	0.740	339,018	0.7339	0.00%
2016-08-25	0	1.090	1.070	1.090	1.070	1.100	182,000	197,260	1.0838	0.733	0.720	0.733	0.720	0.740	270,620	0.7289	0.93%
2016-08-24	0	1.080	1.070	1.100	1.060	1.110	1,194,000	1,291,200	1.0814	0.726	0.720	0.740	0.713	0.747	1,775,385	0.7273	-1.82%
2016-08-23	0	1.100	1.100	1.110	1.100	1.120	110,000	121,660	1.1060	0.740	0.740	0.747	0.740	0.753	163,561	0.7438	0.92%
2016-08-22	0	1.090	1.090	1.110	1.090	1.140	194,000	215,600	1.1113	0.733	0.733	0.747	0.733	0.767	288,463	0.7474	-1.80%
2016-08-19	0	1.110	1.100	1.120	1.090	1.120	206,000	229,140	1.1123	0.747	0.740	0.753	0.733	0.753	306,306	0.7481	0.00%
2016-08-18	0	1.110	1.100	1.110	1.070	1.130	1,828,000	2,020,700	1.1054	0.747	0.740	0.747	0.720	0.760	2,718,094	0.7434	1.83%
2016-08-17	0	1.090	1.060	1.090	1.080	1.090	642,000	695,580	1.0835	0.733	0.713	0.733	0.726	0.733	954,604	0.7287	0.93%
2016-08-16	0	1.080	1.080	1.090	1.070	1.090	368,000	398,660	1.0833	0.726	0.726	0.733	0.720	0.733	547,187	0.7286	1.89%
2016-08-15	0	1.060	1.060	1.070	1.050	1.090	1,714,000	1,823,560	1.0639	0.713	0.713	0.720	0.706	0.733	2,548,585	0.7155	-0.93%
2016-08-12	0	1.070	1.070	1.090	1.060	1.090	302,000	324,300	1.0738	0.720	0.720	0.733	0.713	0.733	449,050	0.7222	-0.93%
2016-08-11	0	1.080	1.080	1.090	1.070	1.080	136,000	146,220	1.0751	0.726	0.726	0.733	0.720	0.726	202,221	0.7231	0.93%
2016-08-10	0	1.070	1.070	1.090	1.060	1.090	1,010,000	1,085,420	1.0747	0.720	0.720	0.733	0.713	0.733	1,501,791	0.7228	0.00%
2016-08-09	0	1.070	1.070	1.090	1.060	1.090	654,000	702,920	1.0748	0.720	0.720	0.733	0.713	0.733	972,447	0.7228	-0.93%
2016-08-08	0	1.080	1.080	1.090	1.060	1.090	648,000	695,100	1.0727	0.726	0.726	0.733	0.713	0.733	963,526	0.7214	0.93%
2016-08-05	0	1.070	1.070	1.080	1.070	1.070	86,000	92,020	1.0700	0.720	0.720	0.726	0.720	0.720	127,875	0.7196	-1.83%
2016-08-04	0	1.090	1.060	1.100	1.070	1.100	252,000	272,140	1.0799	0.733	0.713	0.740	0.720	0.740	374,704	0.7263	2.83%
2016-08-03	0	1.060	1.060	1.100	1.060	1.100	166,000	180,180	1.0854	0.713	0.713	0.740	0.713	0.740	246,829	0.7300	-1.85%
2016-08-01	0	1.080	1.070	1.080	1.070	1.100	270,000	292,480	1.0833	0.726	0.720	0.726	0.720	0.740	401,469	0.7285	0.93%
2016-07-29	0	1.070	1.070	1.080	1.060	1.100	944,000	1,014,260	1.0744	0.720	0.720	0.726	0.713	0.740	1,403,654	0.7226	-0.93%
2016-07-28	0	1.080	1.080	1.090	1.070	1.100	382,000	412,360	1.0795	0.726	0.726	0.733	0.720	0.740	568,004	0.7260	-0.92%
2016-07-27	0	1.090	1.070	1.090	1.070	1.100	790,000	853,200	1.0800	0.733	0.720	0.733	0.720	0.740	1,174,668	0.7263	0.93%
2016-07-26	0	1.080	1.080	1.090	1.080	1.090	138,000	149,580	1.0839	0.726	0.726	0.733	0.726	0.733	205,195	0.7290	0.00%
2016-07-25	0	1.080	1.070	1.090	1.080	1.100	374,000	405,680	1.0847	0.726	0.720	0.733	0.726	0.740	556,109	0.7295	0.00%
2016-07-22	0	1.080	1.080	1.090	1.060	1.100	1,952,000	2,104,760	1.0783	0.726	0.726	0.733	0.713	0.740	2,902,472	0.7252	0.00%
2016-07-21	0	1.080	1.080	1.090	1.080	1.120	788,000	862,920	1.0951	0.726	0.726	0.733	0.726	0.753	1,171,695	0.7365	-2.70%
2016-07-20	0	1.110	1.100	1.110	1.090	1.120	1,648,000	1,816,200	1.1021	0.747	0.740	0.747	0.733	0.753	2,450,448	0.7412	1.83%
2016-07-19	0	1.090	1.090	1.100	1.050	1.150	10,124,000	11,059,300	1.0924	0.733	0.733	0.740	0.706	0.773	15,053,600	0.7347	-14.17%
2016-07-18	0	1.270	1.250	1.270	1.240	1.280	336,000	423,960	1.2618	0.854	0.841	0.854	0.834	0.861	499,606	0.8486	2.42%
2016-07-15	0	1.240	1.240	1.260	1.240	1.250	384,000	478,000	1.2448	0.834	0.834	0.847	0.834	0.841	570,978	0.8372	-0.80%
2016-07-14	0	1.250	1.240	1.260	1.240	1.250	112,000	139,840	1.2486	0.841	0.834	0.847	0.834	0.841	166,535	0.8397	-0.79%
2016-07-13	0	1.260	1.250	1.260	1.250	1.270	400,000	504,180	1.2605	0.847	0.841	0.847	0.841	0.854	594,769	0.8477	0.80%
2016-07-12	0	1.250	1.250	1.260	1.230	1.270	408,000	513,340	1.2582	0.841	0.841	0.847	0.827	0.854	606,664	0.8462	0.81%
2016-07-11	0	1.240	1.240	1.250	1.230	1.280	710,000	883,380	1.2442	0.834	0.834	0.841	0.827	0.861	1,055,715	0.8368	-1.59%
2016-07-08	0	1.260	1.260	1.270	1.260	1.260	86,000	108,360	1.2600	0.847	0.847	0.854	0.847	0.847	127,875	0.8474	-0.79%
2016-07-07	0	1.270	1.250	1.270	1.260	1.270	38,000	47,920	1.2611	0.854	0.841	0.854	0.847	0.854	56,503	0.8481	0.79%
2016-07-06	0	1.260	1.250	1.260	1.250	1.280	56,000	71,100	1.2696	0.847	0.841	0.847	0.841	0.861	83,268	0.8539	0.80%
2016-07-05	0	1.250	1.250	1.260	1.240	1.260	130,000	162,540	1.2503	0.841	0.841	0.847	0.834	0.847	193,300	0.8409	0.00%
2016-07-04	0	1.250	1.250	1.260	1.250	1.270	256,000	322,500	1.2598	0.841	0.841	0.847	0.841	0.854	380,652	0.8472	-0.79%
2016-06-30	0	1.260	1.240	1.260	1.230	1.290	386,000	485,260	1.2572	0.847	0.834	0.847	0.827	0.868	573,952	0.8455	1.61%
2016-06-29	0	1.240	1.240	1.250	1.240	1.260	246,000	306,640	1.2465	0.834	0.834	0.841	0.834	0.847	365,783	0.8383	-1.59%
2016-06-28	0	1.260	1.240	1.270	1.240	1.280	164,000	206,160	1.2571	0.847	0.834	0.854	0.834	0.861	243,855	0.8454	0.80%
2016-06-27	0	1.250	1.230	1.250	1.220	1.260	326,000	405,380	1.2435	0.841	0.827	0.841	0.820	0.847	484,737	0.8363	1.63%
2016-06-24	0	1.230	1.230	1.250	1.200	1.270	1,146,000	1,417,720	1.2371	0.827	0.827	0.841	0.807	0.854	1,704,013	0.8320	-2.38%
2016-06-23	0	1.260	1.250	1.280	1.260	1.280	484,000	613,140	1.2668	0.847	0.841	0.861	0.847	0.861	719,670	0.8520	-1.56%
2016-06-22	0	1.280	1.260	1.290	1.250	1.290	418,000	529,020	1.2656	0.861	0.847	0.868	0.841	0.868	621,533	0.8512	0.00%
2016-06-21	0	1.280	1.260	1.280	1.250	1.280	162,000	204,360	1.2615	0.861	0.847	0.861	0.841	0.861	240,881	0.8484	0.00%
2016-06-20	0	1.280	1.270	1.290	1.260	1.290	146,000	184,960	1.2668	0.861	0.854	0.868	0.847	0.868	217,091	0.8520	0.00%
2016-06-17	0	1.280	1.260	1.290	1.250	1.280	576,000	731,040	1.2692	0.861	0.847	0.868	0.841	0.861	856,467	0.8536	1.59%
2016-06-16	0	1.260	1.250	1.260	1.240	1.260	244,000	304,780	1.2491	0.847	0.841	0.847	0.834	0.847	362,809	0.8401	-0.79%
2016-06-15	0	1.270	1.260	1.270	1.240	1.280	346,000	438,020	1.2660	0.854	0.847	0.854	0.834	0.861	514,475	0.8514	0.79%
2016-06-14	0	1.260	1.240	1.260	1.220	1.290	1,556,000	1,946,220	1.2508	0.847	0.834	0.847	0.820	0.868	2,313,651	0.8412	-3.08%
2016-06-13	0	1.380	1.360	1.380	1.350	1.390	2,008,000	2,743,260	1.3662	0.874	0.862	0.874	0.855	0.881	3,169,477	0.8655	0.00%
2016-06-10	0	1.380	1.380	1.390	1.380	1.400	344,000	476,540	1.3853	0.874	0.874	0.881	0.874	0.887	542,978	0.8776	-0.72%
2016-06-08	0	1.390	1.390	1.400	1.390	1.410	168,000	234,500	1.3958	0.881	0.881	0.887	0.881	0.893	265,175	0.8843	-0.71%
2016-06-07	0	1.400	1.380	1.400	1.380	1.400	350,000	488,860	1.3967	0.887	0.874	0.887	0.874	0.887	552,449	0.8849	0.72%
2016-06-06	0	1.390	1.370	1.390	1.370	1.410	456,000	629,100	1.3796	0.881	0.868	0.881	0.868	0.893	719,762	0.8740	-0.71%
2016-06-03	0	1.400	1.390	1.410	1.390	1.400	200,000	279,400	1.3970	0.887	0.881	0.893	0.881	0.887	315,685	0.8851	0.72%
2016-06-02	0	1.390	1.390	1.400	1.380	1.400	356,000	494,340	1.3886	0.881	0.881	0.887	0.874	0.887	561,919	0.8797	-1.42%
2016-06-01	0	1.410	1.390	1.410	1.390	1.410	286,000	400,480	1.4003	0.893	0.881	0.893	0.881	0.893	451,430	0.8871	1.44%
2016-05-31	0	1.390	1.390	1.410	1.380	1.410	424,000	595,320	1.4041	0.881	0.881	0.893	0.874	0.893	669,252	0.8895	1.46%
2016-05-30	0	1.370	1.370	1.390	1.370	1.390	208,000	287,520	1.3823	0.868	0.868	0.881	0.868	0.881	328,312	0.8758	-1.44%
2016-05-27	0	1.390	1.380	1.390	1.370	1.390	32,000	44,160	1.3800	0.881	0.874	0.881	0.868	0.881	50,510	0.8743	0.72%
2016-05-26	0	1.380	1.360	1.380	1.360	1.380	208,000	285,280	1.3715	0.874	0.862	0.874	0.862	0.874	328,312	0.8689	0.00%
2016-05-25	0	1.380	1.350	1.380	1.350	1.380	354,000	483,320	1.3653	0.874	0.855	0.874	0.855	0.874	558,762	0.8650	2.22%
2016-05-24	0	1.350	1.350	1.370	1.350	1.370	296,000	402,320	1.3592	0.855	0.855	0.868	0.855	0.868	467,214	0.8611	-0.74%
2016-05-23	0	1.360	1.360	1.380	1.360	1.380	260,000	355,680	1.3680	0.862	0.862	0.874	0.862	0.874	410,391	0.8667	-0.73%
2016-05-20	0	1.370	1.370	1.380	1.360	1.380	102,000	139,800	1.3706	0.868	0.868	0.874	0.862	0.874	160,999	0.8683	-1.44%
2016-05-19	0	1.390	1.370	1.390	1.380	1.390	94,000	129,860	1.3815	0.881	0.868	0.881	0.874	0.881	148,372	0.8752	1.46%
2016-05-18	0	1.370	1.370	1.380	1.370	1.420	1,308,000	1,828,500	1.3979	0.868	0.868	0.874	0.868	0.900	2,064,580	0.8857	-2.84%
2016-05-17	0	1.410	1.400	1.410	1.350	1.450	1,824,000	2,535,020	1.3898	0.893	0.887	0.893	0.855	0.919	2,879,047	0.8805	2.17%
2016-05-16	0	1.380	1.360	1.380	1.340	1.380	130,000	176,200	1.3554	0.874	0.862	0.874	0.849	0.874	205,195	0.8587	2.99%
2016-05-13	0	1.340	1.340	1.350	1.340	1.360	440,000	594,760	1.3517	0.849	0.849	0.855	0.849	0.862	694,507	0.8564	-2.19%
2016-05-12	0	1.370	1.360	1.370	1.370	1.380	106,000	145,400	1.3717	0.868	0.862	0.868	0.868	0.874	167,313	0.8690	0.00%
2016-05-11	0	1.370	1.370	1.390	1.370	1.390	122,000	168,840	1.3839	0.868	0.868	0.881	0.868	0.881	192,568	0.8768	-0.72%
2016-05-10	0	1.380	1.380	1.390	1.380	1.380	142,000	195,960	1.3800	0.874	0.874	0.881	0.874	0.874	224,136	0.8743	0.00%
2016-05-09	0	1.380	1.380	1.390	1.380	1.390	142,000	196,420	1.3832	0.874	0.874	0.881	0.874	0.881	224,136	0.8763	-0.72%
2016-05-06	0	1.390	1.380	1.400	1.380	1.420	206,000	289,540	1.4055	0.881	0.874	0.887	0.874	0.900	325,156	0.8905	-2.11%
2016-05-05	0	1.420	1.410	1.430	1.410	1.420	110,000	156,060	1.4187	0.900	0.893	0.906	0.893	0.900	173,627	0.8988	0.71%
2016-05-04	0	1.410	1.400	1.410	1.390	1.410	170,000	238,160	1.4009	0.893	0.887	0.893	0.881	0.893	268,332	0.8876	-0.70%
2016-05-03	0	1.420	1.420	1.440	1.410	1.450	518,000	735,780	1.4204	0.900	0.900	0.912	0.893	0.919	817,624	0.8999	-0.70%
2016-04-29	0	1.430	1.430	1.440	1.420	1.440	464,000	661,260	1.4251	0.906	0.906	0.912	0.900	0.912	732,389	0.9029	0.70%
2016-04-28	0	1.420	1.420	1.440	1.410	1.460	500,000	718,060	1.4361	0.900	0.900	0.912	0.893	0.925	789,213	0.9098	-2.07%
2016-04-27	0	1.450	1.440	1.460	1.420	1.450	168,000	240,900	1.4339	0.919	0.912	0.925	0.900	0.919	265,175	0.9085	0.69%
2016-04-26	0	1.440	1.440	1.450	1.410	1.450	552,000	787,320	1.4263	0.912	0.912	0.919	0.893	0.919	871,291	0.9036	1.41%
2016-04-25	0	1.420	1.420	1.430	1.400	1.440	490,000	696,760	1.4220	0.900	0.900	0.906	0.887	0.912	773,428	0.9009	0.71%
2016-04-22	0	1.410	1.400	1.410	1.390	1.420	306,000	429,820	1.4046	0.893	0.887	0.893	0.881	0.900	482,998	0.8899	0.00%
2016-04-21	0	1.410	1.390	1.410	1.370	1.420	1,246,000	1,741,080	1.3973	0.893	0.881	0.893	0.868	0.900	1,966,718	0.8853	2.17%
2016-04-20	0	1.380	1.370	1.380	1.380	1.380	392,000	540,960	1.3800	0.874	0.868	0.874	0.874	0.874	618,743	0.8743	0.00%
2016-04-19	0	1.380	1.350	1.380	1.350	1.380	570,000	778,700	1.3661	0.874	0.855	0.874	0.855	0.874	899,702	0.8655	1.47%
2016-04-18	0	1.360	1.340	1.360	1.340	1.370	2,260,000	3,061,900	1.3548	0.862	0.849	0.862	0.849	0.868	3,567,241	0.8583	-1.45%
2016-04-15	0	1.380	1.370	1.380	1.370	1.380	736,000	1,013,500	1.3770	0.874	0.868	0.874	0.868	0.874	1,161,721	0.8724	0.00%
2016-04-14	0	1.380	1.370	1.380	1.370	1.390	1,414,000	1,946,180	1.3764	0.874	0.868	0.874	0.868	0.881	2,231,893	0.8720	0.00%
2016-04-13	0	1.380	1.360	1.380	1.370	1.390	4,094,000	5,628,340	1.3748	0.874	0.862	0.874	0.868	0.881	6,462,072	0.8710	0.73%
2016-04-12	0	1.370	1.360	1.370	1.350	1.370	1,508,000	2,047,760	1.3579	0.868	0.862	0.868	0.855	0.868	2,380,265	0.8603	0.00%
2016-04-11	0	1.370	1.360	1.370	1.360	1.380	884,000	1,212,900	1.3721	0.868	0.862	0.868	0.862	0.874	1,395,328	0.8693	-1.44%
2016-04-08	0	1.390	1.380	1.390	1.370	1.410	1,240,000	1,721,880	1.3886	0.881	0.874	0.881	0.868	0.893	1,957,247	0.8797	-0.71%
2016-04-07	0	1.400	1.390	1.410	1.400	1.430	730,000	1,033,900	1.4163	0.887	0.881	0.893	0.887	0.906	1,152,250	0.8973	-1.41%
2016-04-06	0	1.420	1.410	1.430	1.400	1.450	2,490,070	3,557,961	1.4289	0.900	0.893	0.906	0.887	0.919	3,930,389	0.9052	1.43%
2016-04-05	0	1.400	1.380	1.410	1.370	1.400	918,000	1,277,920	1.3921	0.887	0.874	0.893	0.868	0.887	1,448,994	0.8819	0.72%
2016-04-01	0	1.390	1.380	1.390	1.360	1.400	2,126,000	2,931,740	1.3790	0.881	0.874	0.881	0.862	0.887	3,355,732	0.8737	-1.42%
2016-03-31	0	1.410	1.390	1.410	1.380	1.470	2,538,000	3,599,800	1.4184	0.893	0.881	0.893	0.874	0.931	4,006,043	0.8986	-3.42%
2016-03-30	0	1.460	1.460	1.470	1.450	1.480	692,000	1,008,140	1.4568	0.925	0.925	0.931	0.919	0.938	1,092,270	0.9230	-0.68%
2016-03-29	0	1.470	1.450	1.470	1.450	1.470	480,000	702,380	1.4633	0.931	0.919	0.931	0.919	0.931	757,644	0.9271	0.68%
2016-03-24	0	1.460	1.460	1.470	1.450	1.500	1,290,000	1,900,940	1.4736	0.925	0.925	0.931	0.919	0.950	2,036,168	0.9336	-2.67%
2016-03-23	0	1.500	1.490	1.510	1.500	1.530	728,000	1,098,880	1.5095	0.950	0.944	0.957	0.950	0.969	1,149,093	0.9563	-1.32%
2016-03-22	0	1.520	1.500	1.520	1.500	1.540	1,064,000	1,611,440	1.5145	0.963	0.950	0.963	0.950	0.976	1,679,444	0.9595	-0.65%
2016-03-21	0	1.530	1.520	1.530	1.520	1.610	2,856,000	4,435,520	1.5531	0.969	0.963	0.969	0.963	1.020	4,507,982	0.9839	-3.77%
2016-03-18	0	1.590	1.590	1.600	1.570	1.600	796,000	1,261,980	1.5854	1.007	1.007	1.014	0.995	1.014	1,256,426	1.0044	0.63%
2016-03-17	0	1.580	1.570	1.580	1.570	1.600	338,000	532,240	1.5747	1.001	0.995	1.001	0.995	1.014	533,508	0.9976	1.28%
2016-03-16	0	1.560	1.560	1.570	1.560	1.570	238,000	372,160	1.5637	0.988	0.988	0.995	0.988	0.995	375,665	0.9907	-1.27%
2016-03-15	0	1.580	1.580	1.600	1.580	1.600	398,000	632,300	1.5887	1.001	1.001	1.014	1.001	1.014	628,213	1.0065	0.00%
2016-03-14	0	1.580	1.570	1.580	1.560	1.600	634,000	1,001,140	1.5791	1.001	0.995	1.001	0.988	1.014	1,000,721	1.0004	1.28%
2016-03-11	0	1.560	1.560	1.590	1.550	1.590	428,000	668,180	1.5612	0.988	0.988	1.007	0.982	1.007	675,566	0.9891	-1.27%
2016-03-10	0	1.580	1.570	1.590	1.560	1.610	614,000	973,320	1.5852	1.001	0.995	1.007	0.988	1.020	969,153	1.0043	0.64%
2016-03-09	0	1.570	1.570	1.590	1.560	1.590	236,000	369,580	1.5660	0.995	0.995	1.007	0.988	1.007	372,508	0.9921	-0.63%
2016-03-08	0	1.580	1.570	1.580	1.560	1.590	336,000	529,520	1.5760	1.001	0.995	1.001	0.988	1.007	530,351	0.9984	-1.86%
2016-03-07	0	1.610	1.580	1.610	1.580	1.620	794,000	1,264,540	1.5926	1.020	1.001	1.020	1.001	1.026	1,253,269	1.0090	0.62%
2016-03-04	0	1.600	1.600	1.610	1.580	1.640	586,000	937,720	1.6002	1.014	1.014	1.020	1.001	1.039	924,957	1.0138	0.63%
2016-03-03	0	1.590	1.590	1.600	1.590	1.620	247,000	396,550	1.6055	1.007	1.007	1.014	1.007	1.026	389,871	1.0171	-0.62%
2016-03-02	0	1.600	1.590	1.600	1.580	1.610	492,000	782,280	1.5900	1.014	1.007	1.014	1.001	1.020	776,585	1.0073	1.27%
2016-03-01	0	1.580	1.550	1.580	1.550	1.600	160,000	250,700	1.5669	1.001	0.982	1.001	0.982	1.014	252,548	0.9927	2.60%
2016-02-29	0	1.540	1.540	1.550	1.540	1.600	336,000	525,880	1.5651	0.976	0.976	0.982	0.976	1.014	530,351	0.9916	-4.35%
2016-02-26	0	1.610	1.580	1.610	1.600	1.610	76,000	121,900	1.6039	1.020	1.001	1.020	1.014	1.020	119,960	1.0162	1.26%
2016-02-25	0	1.590	1.580	1.590	1.580	1.620	116,000	185,120	1.5959	1.007	1.001	1.007	1.001	1.026	183,097	1.0110	-1.85%
2016-02-24	0	1.620	1.600	1.620	1.580	1.630	158,000	252,460	1.5978	1.026	1.014	1.026	1.001	1.033	249,391	1.0123	1.25%
2016-02-23	0	1.600	1.580	1.610	1.580	1.650	606,000	972,540	1.6049	1.014	1.001	1.020	1.001	1.045	956,526	1.0167	-1.23%
2016-02-22	0	1.620	1.620	1.630	1.610	1.650	130,000	211,320	1.6255	1.026	1.026	1.033	1.020	1.045	205,195	1.0298	-1.22%
2016-02-19	0	1.640	1.630	1.650	1.630	1.660	122,000	200,560	1.6439	1.039	1.033	1.045	1.033	1.052	192,568	1.0415	1.23%
2016-02-18	0	1.620	1.620	1.660	1.620	1.660	324,000	531,280	1.6398	1.026	1.026	1.052	1.026	1.052	511,410	1.0389	-1.82%
2016-02-17	0	1.650	1.620	1.650	1.620	1.660	1,152,000	1,908,820	1.6570	1.045	1.026	1.045	1.026	1.052	1,818,346	1.0498	0.61%
2016-02-16	0	1.640	1.620	1.640	1.610	1.650	230,000	375,580	1.6330	1.039	1.026	1.039	1.020	1.045	363,038	1.0345	0.61%
2016-02-15	0	1.630	1.610	1.640	1.600	1.640	204,000	328,840	1.6120	1.033	1.020	1.039	1.014	1.039	321,999	1.0212	3.16%
2016-02-12	0	1.580	1.570	1.580	1.560	1.580	252,000	395,940	1.5712	1.001	0.995	1.001	0.988	1.001	397,763	0.9954	-0.63%
2016-02-11	0	1.590	1.580	1.590	1.580	1.670	628,000	1,003,200	1.5975	1.007	1.001	1.007	1.001	1.058	991,251	1.0121	-4.79%
2016-02-05	0	1.670	1.670	1.680	1.620	1.680	1,290,000	2,113,780	1.6386	1.058	1.058	1.064	1.026	1.064	2,036,168	1.0381	3.09%
2016-02-04	0	1.620	1.610	1.620	1.580	1.630	572,000	920,280	1.6089	1.026	1.020	1.026	1.001	1.033	902,859	1.0193	1.89%
2016-02-03	0	1.590	1.590	1.610	1.550	1.610	532,000	845,320	1.5889	1.007	1.007	1.020	0.982	1.020	839,722	1.0067	-1.24%
2016-02-02	0	1.610	1.600	1.610	1.570	1.610	926,000	1,472,360	1.5900	1.020	1.014	1.020	0.995	1.020	1,461,622	1.0073	3.87%
2016-02-01	0	1.550	1.540	1.550	1.520	1.550	636,000	977,780	1.5374	0.982	0.976	0.982	0.963	0.982	1,003,878	0.9740	0.65%
2016-01-29	0	1.540	1.530	1.540	1.520	1.550	2,146,000	3,295,500	1.5356	0.976	0.969	0.976	0.963	0.982	3,387,300	0.9729	0.00%
2016-01-28	0	1.540	1.540	1.570	1.530	1.640	1,878,000	2,960,660	1.5765	0.976	0.976	0.995	0.969	1.039	2,964,282	0.9988	-7.23%
2016-01-27	0	1.660	1.640	1.660	1.610	1.670	622,000	1,017,380	1.6357	1.052	1.039	1.052	1.020	1.058	981,780	1.0363	1.22%
2016-01-26	0	1.640	1.640	1.660	1.640	1.660	146,000	239,480	1.6403	1.039	1.039	1.052	1.039	1.052	230,450	1.0392	-2.38%
2016-01-25	0	1.680	1.660	1.680	1.660	1.680	520,000	870,760	1.6745	1.064	1.052	1.064	1.052	1.064	820,781	1.0609	1.20%
2016-01-22	0	1.660	1.650	1.660	1.640	1.660	420,000	692,600	1.6490	1.052	1.045	1.052	1.039	1.052	662,939	1.0447	1.84%
2016-01-21	0	1.630	1.610	1.650	1.590	1.700	1,582,000	2,645,180	1.6720	1.033	1.020	1.045	1.007	1.077	2,497,068	1.0593	-2.40%
2016-01-20	0	1.670	1.660	1.670	1.660	1.700	896,000	1,504,240	1.6788	1.058	1.052	1.058	1.052	1.077	1,414,269	1.0636	-1.76%
2016-01-19	0	1.700	1.700	1.710	1.680	1.720	688,000	1,168,060	1.6978	1.077	1.077	1.083	1.064	1.090	1,085,956	1.0756	0.00%
2016-01-18	0	1.700	1.680	1.710	1.670	1.700	396,000	670,180	1.6924	1.077	1.064	1.083	1.058	1.077	625,056	1.0722	0.00%
2016-01-15	0	1.700	1.700	1.710	1.700	1.720	276,000	472,100	1.7105	1.077	1.077	1.083	1.077	1.090	435,645	1.0837	-2.86%
2016-01-14	0	1.750	1.750	1.760	1.680	1.760	860,000	1,477,380	1.7179	1.109	1.109	1.115	1.064	1.115	1,357,446	1.0884	2.34%
2016-01-13	0	1.710	1.710	1.730	1.710	1.770	600,000	1,038,800	1.7313	1.083	1.083	1.096	1.083	1.121	947,055	1.0969	-1.72%
2016-01-12	0	1.740	1.740	1.760	1.700	1.780	640,000	1,113,160	1.7393	1.102	1.102	1.115	1.077	1.128	1,010,192	1.1019	0.00%
2016-01-11	0	1.740	1.730	1.750	1.710	1.790	1,036,000	1,812,280	1.7493	1.102	1.096	1.109	1.083	1.134	1,635,248	1.1083	-2.79%
2016-01-08	0	1.790	1.790	1.800	1.660	1.810	2,532,000	4,437,220	1.7525	1.134	1.134	1.140	1.052	1.147	3,996,572	1.1103	5.92%
2016-01-07	0	1.690	1.680	1.690	1.610	1.690	1,366,000	2,262,460	1.6563	1.071	1.064	1.071	1.020	1.071	2,156,129	1.0493	1.81%
2016-01-06	0	1.660	1.660	1.670	1.640	1.680	702,000	1,162,460	1.6559	1.052	1.052	1.058	1.039	1.064	1,108,054	1.0491	-0.60%
2016-01-05	0	1.670	1.640	1.650	1.650	1.700	2,011,000	3,380,170	1.6808	1.058	1.039	1.045	1.045	1.077	3,174,213	1.0649	0.00%
2016-01-04	0	1.670	1.650	1.680	1.660	1.720	6,210,000	10,415,740	1.6773	1.058	1.045	1.064	1.052	1.090	9,802,019	1.0626	-3.47%
2015-12-31	0	1.730	1.730	1.740	1.720	1.760	3,772,980	6,539,046	1.7331	1.096	1.096	1.102	1.090	1.115	5,955,366	1.0980	0.00%
2015-12-30	0	1.730	1.720	1.730	1.680	1.790	7,356,000	12,697,400	1.7261	1.096	1.090	1.096	1.064	1.134	11,610,895	1.0936	3.59%
2015-12-29	0	1.670	1.660	1.670	1.660	1.710	1,816,000	3,037,640	1.6727	1.058	1.052	1.058	1.052	1.083	2,866,420	1.0597	0.00%
2015-12-28	0	1.670	1.660	1.670	1.670	1.710	4,624,000	7,837,380	1.6949	1.058	1.052	1.058	1.058	1.083	7,298,637	1.0738	-2.34%
2015-12-24	0	1.710	1.690	1.710	1.650	1.720	2,932,000	4,993,480	1.7031	1.083	1.071	1.083	1.045	1.090	4,627,942	1.0790	4.27%
2015-12-23	0	1.640	1.630	1.640	1.630	1.690	1,034,000	1,707,120	1.6510	1.039	1.033	1.039	1.033	1.071	1,632,091	1.0460	-1.20%
2015-12-22	0	1.660	1.650	1.660	1.590	1.670	1,098,000	1,786,140	1.6267	1.052	1.045	1.052	1.007	1.058	1,733,111	1.0306	3.75%
2015-12-21	0	1.600	1.590	1.600	1.570	1.620	1,050,000	1,668,020	1.5886	1.014	1.007	1.014	0.995	1.026	1,657,346	1.0064	0.63%
2015-12-18	0	1.590	1.580	1.590	1.580	1.600	1,228,000	1,952,200	1.5897	1.007	1.001	1.007	1.001	1.014	1,938,306	1.0072	-0.62%
2015-12-17	0	1.600	1.590	1.600	1.590	1.630	794,000	1,274,300	1.6049	1.014	1.007	1.014	1.007	1.033	1,253,269	1.0168	0.00%
2015-12-16	0	1.600	1.600	1.610	1.600	1.620	832,000	1,337,600	1.6077	1.014	1.014	1.020	1.014	1.026	1,313,250	1.0185	0.00%
2015-12-15	0	1.600	1.580	1.610	1.580	1.610	844,000	1,340,220	1.5879	1.014	1.001	1.020	1.001	1.020	1,332,191	1.0060	1.91%
2015-12-14	0	1.570	1.570	1.580	1.530	1.590	266,000	420,420	1.5805	0.995	0.995	1.001	0.969	1.007	419,861	1.0013	1.95%
2015-12-11	0	1.540	1.540	1.560	1.540	1.560	292,000	454,080	1.5551	0.976	0.976	0.988	0.976	0.988	460,900	0.9852	-1.28%
2015-12-10	0	1.560	1.560	1.580	1.560	1.570	124,000	193,860	1.5634	0.988	0.988	1.001	0.988	0.995	195,725	0.9905	-1.27%
2015-12-09	0	1.580	1.570	1.580	1.550	1.590	6,576,000	10,387,620	1.5796	1.001	0.995	1.001	0.982	1.007	10,379,723	1.0008	0.00%
2015-12-08	0	1.580	1.570	1.580	1.560	1.600	1,932,000	3,034,300	1.5705	1.001	0.995	1.001	0.988	1.014	3,049,517	0.9950	0.64%
2015-12-07	0	1.570	1.560	1.580	1.550	1.580	476,000	750,260	1.5762	0.995	0.988	1.001	0.982	1.001	751,330	0.9986	1.29%
2015-12-04	0	1.550	1.550	1.570	1.540	1.550	512,000	790,420	1.5438	0.982	0.982	0.995	0.976	0.982	808,154	0.9781	-1.90%
2015-12-03	0	1.580	1.560	1.580	1.580	1.590	612,000	967,960	1.5816	1.001	0.988	1.001	1.001	1.007	965,996	1.0020	2.60%
2015-12-02	0	1.540	1.540	1.570	1.540	1.570	398,000	619,480	1.5565	0.976	0.976	0.995	0.976	0.995	628,213	0.9861	-1.91%
2015-12-01	0	1.570	1.570	1.580	1.560	1.600	108,000	170,760	1.5811	0.995	0.995	1.001	0.988	1.014	170,470	1.0017	0.64%
2015-11-30	0	1.560	1.560	1.580	-	-	0	0	-	0.988	0.988	1.001	-	-	0	-	0.65%
2015-11-27	0	1.550	1.550	1.560	1.550	1.590	62,000	96,640	1.5587	0.982	0.982	0.988	0.982	1.007	97,862	0.9875	-1.27%
2015-11-26	0	1.570	1.560	1.580	1.560	1.600	710,000	1,123,720	1.5827	0.995	0.988	1.001	0.988	1.014	1,120,682	1.0027	-0.63%
2015-11-25	0	1.580	1.570	1.580	1.580	1.590	406,000	644,480	1.5874	1.001	0.995	1.001	1.001	1.007	640,841	1.0057	1.94%
2015-11-24	0	1.550	1.550	1.580	1.550	1.570	140,000	218,380	1.5599	0.982	0.982	1.001	0.982	0.995	220,980	0.9882	-1.90%
2015-11-23	0	1.580	1.560	1.580	1.560	1.590	248,000	390,700	1.5754	1.001	0.988	1.001	0.988	1.007	391,449	0.9981	1.28%
2015-11-20	0	1.560	1.550	1.580	1.550	1.560	210,000	327,400	1.5590	0.988	0.982	1.001	0.982	0.988	331,469	0.9877	0.65%
2015-11-19	0	1.550	1.550	1.590	1.540	1.570	130,000	201,880	1.5529	0.982	0.982	1.007	0.976	0.995	205,195	0.9838	-0.64%
2015-11-18	0	1.560	1.560	1.580	1.550	1.590	76,000	119,380	1.5708	0.988	0.988	1.001	0.982	1.007	119,960	0.9952	-1.27%
2015-11-17	0	1.580	1.570	1.580	1.570	1.580	50,000	78,960	1.5792	1.001	0.995	1.001	0.995	1.001	78,921	1.0005	2.60%
2015-11-16	0	1.540	1.540	1.580	1.540	1.570	30,000	46,260	1.5420	0.976	0.976	1.001	0.976	0.995	47,353	0.9769	-3.14%
2015-11-13	0	1.590	1.560	1.590	1.550	1.600	754,000	1,197,100	1.5877	1.007	0.988	1.007	0.982	1.014	1,190,132	1.0059	1.92%
2015-11-12	0	1.560	1.560	1.580	1.520	1.580	1,054,000	1,649,680	1.5652	0.988	0.988	1.001	0.963	1.001	1,663,660	0.9916	2.63%
2015-11-11	0	1.520	1.520	1.560	1.520	1.550	40,000	61,360	1.5340	0.963	0.963	0.988	0.963	0.982	63,137	0.9719	-1.94%
2015-11-10	0	1.550	1.560	1.570	1.510	1.560	284,000	438,740	1.5449	0.982	0.988	0.995	0.957	0.988	448,273	0.9787	0.00%
2015-11-09	0	1.550	1.540	1.570	1.490	1.570	712,000	1,099,660	1.5445	0.982	0.976	0.995	0.944	0.995	1,123,839	0.9785	2.65%
2015-11-06	0	1.510	1.500	1.530	1.500	1.520	358,000	540,420	1.5096	0.957	0.950	0.969	0.950	0.963	565,076	0.9564	-0.66%
2015-11-05	0	1.520	1.520	1.540	1.520	1.540	204,000	310,560	1.5224	0.963	0.963	0.976	0.963	0.976	321,999	0.9645	0.00%
2015-11-04	0	1.520	1.520	1.540	1.520	1.560	630,000	970,760	1.5409	0.963	0.963	0.976	0.963	0.988	994,408	0.9762	-1.30%
2015-11-03	0	1.540	1.540	1.550	1.530	1.580	840,000	1,298,540	1.5459	0.976	0.976	0.982	0.969	1.001	1,325,877	0.9794	0.00%
2015-11-02	0	1.540	1.540	1.570	1.540	1.560	128,000	198,720	1.5525	0.976	0.976	0.995	0.976	0.988	202,038	0.9836	-1.91%
2015-10-30	0	1.570	1.560	1.570	1.560	1.580	274,000	430,160	1.5699	0.995	0.988	0.995	0.988	1.001	432,488	0.9946	0.00%
2015-10-29	0	1.570	1.570	1.580	1.570	1.600	812,000	1,281,260	1.5779	0.995	0.995	1.001	0.995	1.014	1,281,681	0.9997	-0.63%
2015-10-28	0	1.580	1.570	1.580	1.560	1.580	460,000	724,040	1.5740	1.001	0.995	1.001	0.988	1.001	726,076	0.9972	0.64%
2015-10-27	0	1.570	1.570	1.580	1.560	1.580	436,000	688,220	1.5785	0.995	0.995	1.001	0.988	1.001	688,193	1.0000	0.64%
2015-10-26	0	1.560	1.560	1.570	1.560	1.600	394,000	621,220	1.5767	0.988	0.988	0.995	0.988	1.014	621,899	0.9989	0.65%
2015-10-23	0	1.550	1.540	1.570	1.520	1.600	626,000	985,520	1.5743	0.982	0.976	0.995	0.963	1.014	988,094	0.9974	-0.64%
2015-10-22	0	1.560	1.530	1.570	1.530	1.570	64,000	98,740	1.5428	0.988	0.969	0.995	0.969	0.995	101,019	0.9774	0.00%
2015-10-20	0	1.560	1.540	1.560	1.540	1.590	80,000	125,040	1.5630	0.988	0.976	0.988	0.976	1.007	126,274	0.9902	-1.27%
2015-10-19	0	1.580	1.560	1.580	1.560	1.580	96,000	151,300	1.5760	1.001	0.988	1.001	0.988	1.001	151,529	0.9985	0.00%
2015-10-16	0	1.580	1.570	1.580	1.560	1.610	224,000	350,660	1.5654	1.001	0.995	1.001	0.988	1.020	353,567	0.9918	0.00%
2015-10-15	0	1.580	1.570	1.580	1.560	1.600	102,000	161,040	1.5788	1.001	0.995	1.001	0.988	1.014	160,999	1.0003	0.00%
2015-10-14	0	1.580	1.580	1.590	1.560	1.630	1,782,000	2,845,100	1.5966	1.001	1.001	1.007	0.988	1.033	2,812,753	1.0115	0.00%
2015-10-13	0	1.580	1.570	1.580	1.570	1.600	364,000	577,180	1.5857	1.001	0.995	1.001	0.995	1.014	574,547	1.0046	0.00%
2015-10-12	0	1.580	1.570	1.580	1.550	1.610	744,000	1,178,740	1.5843	1.001	0.995	1.001	0.982	1.020	1,174,348	1.0037	0.00%
2015-10-09	0	1.580	1.530	1.580	1.520	1.580	698,000	1,098,060	1.5732	1.001	0.969	1.001	0.963	1.001	1,101,741	0.9967	3.95%
2015-10-08	0	1.520	1.520	1.540	1.520	1.590	1,832,000	2,852,080	1.5568	0.963	0.963	0.976	0.963	1.007	2,891,675	0.9863	-2.56%
2015-10-07	0	1.560	1.560	1.580	1.460	1.640	2,562,000	3,991,620	1.5580	0.988	0.988	1.001	0.925	1.039	4,043,925	0.9871	4.00%
2015-10-06	0	1.500	1.480	1.500	1.460	1.520	1,680,000	2,494,500	1.4848	0.950	0.938	0.950	0.925	0.963	2,651,754	0.9407	-3.23%
2015-10-05	0	1.550	1.520	1.550	1.510	1.570	252,000	384,460	1.5256	0.982	0.963	0.982	0.957	0.995	397,763	0.9666	-1.27%
2015-10-02	0	1.570	1.530	1.570	1.550	1.600	66,000	103,540	1.5688	0.995	0.969	0.995	0.982	1.014	104,176	0.9939	2.61%
2015-09-30	0	1.530	1.530	1.570	1.530	1.570	16,000	24,560	1.5350	0.969	0.969	0.995	0.969	0.995	25,255	0.9725	-1.92%
2015-09-29	0	1.560	1.530	1.560	1.530	1.580	140,000	218,180	1.5584	0.988	0.969	0.988	0.969	1.001	220,980	0.9873	0.00%
2015-09-25	0	1.560	1.550	1.560	1.560	1.580	296,000	461,920	1.5605	0.988	0.982	0.988	0.988	1.001	467,214	0.9887	0.65%
2015-09-24	0	1.550	1.550	1.600	1.550	1.600	84,000	132,640	1.5790	0.982	0.982	1.014	0.982	1.014	132,588	1.0004	-1.27%
2015-09-23	0	1.570	1.570	1.580	1.530	1.650	1,162,000	1,832,380	1.5769	0.995	0.995	1.001	0.969	1.045	1,834,130	0.9990	0.00%
2015-09-22	0	1.570	1.540	1.570	1.540	1.600	316,000	499,720	1.5814	0.995	0.976	0.995	0.976	1.014	498,782	1.0019	0.00%
2015-09-21	0	1.570	1.570	1.610	1.560	1.570	104,000	162,940	1.5667	0.995	0.995	1.020	0.988	0.995	164,156	0.9926	0.00%
2015-09-18	0	1.570	1.550	1.570	1.530	1.570	80,000	125,300	1.5663	0.995	0.982	0.995	0.969	0.995	126,274	0.9923	0.64%
2015-09-17	0	1.560	1.550	1.570	1.540	1.580	84,000	131,720	1.5681	0.988	0.982	0.995	0.976	1.001	132,588	0.9935	0.00%
2015-09-16	0	1.560	1.560	1.580	1.520	1.610	10,960,000	17,013,560	1.5523	0.988	0.988	1.001	0.963	1.020	17,299,538	0.9835	4.00%
2015-09-15	0	1.500	1.500	1.550	1.500	1.570	862,000	1,334,700	1.5484	0.950	0.950	0.982	0.950	0.995	1,360,602	0.9810	-1.96%
2015-09-14	0	1.530	1.510	1.530	1.500	1.560	52,000	80,100	1.5404	0.969	0.957	0.969	0.950	0.988	82,078	0.9759	-1.29%
2015-09-11	0	1.550	1.540	1.550	1.520	1.580	102,000	158,560	1.5545	0.982	0.976	0.982	0.963	1.001	160,999	0.9848	-0.64%
2015-09-10	0	1.560	1.560	1.590	1.520	1.600	268,000	412,340	1.5386	0.988	0.988	1.007	0.963	1.014	423,018	0.9748	-2.50%
2015-09-09	0	1.600	1.510	1.600	1.430	1.650	2,326,000	3,630,420	1.5608	1.014	0.957	1.014	0.906	1.045	3,671,417	0.9888	8.11%
2015-09-08	0	1.480	1.450	1.480	1.420	1.490	688,000	980,660	1.4254	0.938	0.919	0.938	0.900	0.944	1,085,956	0.9030	4.23%
2015-09-07	0	1.420	1.420	1.430	1.380	1.430	186,000	260,860	1.4025	0.900	0.900	0.906	0.874	0.906	293,587	0.8885	-0.70%
2015-09-04	0	1.430	1.420	1.460	1.430	1.440	132,000	189,780	1.4377	0.906	0.900	0.925	0.906	0.912	208,352	0.9109	0.00%
2015-09-02	0	1.430	1.430	1.450	1.410	1.450	132,000	189,580	1.4362	0.906	0.906	0.919	0.893	0.919	208,352	0.9099	-1.38%
2015-09-01	0	1.450	1.450	1.480	1.400	1.500	282,000	406,280	1.4407	0.919	0.919	0.938	0.887	0.950	445,116	0.9128	0.00%
2015-08-31	0	1.450	1.440	1.500	1.440	1.500	46,000	67,620	1.4700	0.919	0.912	0.950	0.912	0.950	72,608	0.9313	-0.68%
2015-08-28	0	1.460	1.460	1.500	1.440	1.510	322,000	477,420	1.4827	0.925	0.925	0.950	0.912	0.957	508,253	0.9393	-0.68%
2015-08-27	0	1.470	1.470	1.480	1.370	1.500	942,000	1,348,120	1.4311	0.931	0.931	0.938	0.868	0.950	1,486,876	0.9067	7.30%
2015-08-26	0	1.370	1.370	1.410	1.350	1.400	266,000	363,760	1.3675	0.868	0.868	0.893	0.855	0.887	419,861	0.8664	-2.84%
2015-08-25	0	1.410	1.350	1.410	1.320	1.410	1,392,000	1,892,740	1.3597	0.893	0.855	0.893	0.836	0.893	2,197,168	0.8614	10.16%
2015-08-24	0	1.280	1.280	1.300	1.260	1.380	1,624,000	2,126,980	1.3097	0.811	0.811	0.824	0.798	0.874	2,563,362	0.8298	-5.19%
2015-08-21	0	1.350	1.350	1.380	1.340	1.420	488,000	669,960	1.3729	0.855	0.855	0.874	0.849	0.900	770,271	0.8698	-0.74%
2015-08-20	0	1.360	1.360	1.390	1.350	1.410	1,068,000	1,467,940	1.3745	0.862	0.862	0.881	0.855	0.893	1,685,758	0.8708	-1.45%
2015-08-19	0	1.380	1.380	1.400	1.350	1.510	2,210,000	3,089,280	1.3979	0.874	0.874	0.887	0.855	0.957	3,488,319	0.8856	-5.48%
2015-08-18	0	1.460	1.450	1.460	1.450	1.540	398,000	592,400	1.4884	0.925	0.919	0.925	0.919	0.976	628,213	0.9430	-0.68%
2015-08-17	0	1.470	1.470	1.480	1.470	1.560	666,000	996,280	1.4959	0.931	0.931	0.938	0.931	0.988	1,051,231	0.9477	0.68%
2015-08-14	0	1.460	1.460	1.520	1.460	1.580	2,026,000	3,072,920	1.5167	0.925	0.925	0.963	0.925	1.001	3,197,889	0.9609	0.69%
2015-08-13	0	1.450	1.440	1.490	1.430	1.490	344,000	503,480	1.4636	0.919	0.912	0.944	0.906	0.944	542,978	0.9273	-0.68%
2015-08-12	0	1.460	1.430	1.460	1.430	1.480	344,000	497,440	1.4460	0.925	0.906	0.925	0.906	0.938	542,978	0.9161	-1.35%
2015-08-11	0	1.480	1.450	1.490	1.450	1.510	224,000	333,540	1.4890	0.938	0.919	0.944	0.919	0.957	353,567	0.9434	0.00%
2015-08-10	0	1.480	1.470	1.490	1.470	1.540	132,000	195,880	1.4839	0.938	0.931	0.944	0.931	0.976	208,352	0.9401	0.68%
2015-08-07	0	1.470	1.450	1.470	1.430	1.490	156,000	228,700	1.4660	0.931	0.919	0.931	0.906	0.944	246,234	0.9288	2.08%
2015-08-06	0	1.440	1.440	1.450	1.410	1.510	196,000	282,460	1.4411	0.912	0.912	0.919	0.893	0.957	309,371	0.9130	-2.70%
2015-08-05	0	1.480	1.460	1.480	1.460	1.510	64,000	94,440	1.4756	0.938	0.925	0.938	0.925	0.957	101,019	0.9349	0.68%
2015-08-04	0	1.470	1.450	1.480	1.480	1.510	18,000	26,720	1.4844	0.931	0.919	0.938	0.938	0.957	28,412	0.9405	2.08%
2015-08-03	0	1.440	1.440	1.460	1.440	1.510	226,000	334,740	1.4812	0.912	0.912	0.925	0.912	0.957	356,724	0.9384	-2.04%
2015-07-31	0	1.470	1.450	1.480	1.420	1.500	244,000	358,300	1.4684	0.931	0.919	0.938	0.900	0.950	385,136	0.9303	0.68%
2015-07-30	0	1.460	1.460	1.500	1.450	1.520	112,000	165,600	1.4786	0.925	0.925	0.950	0.919	0.963	176,784	0.9367	0.00%
2015-07-29	0	1.460	1.430	1.460	1.470	1.470	12,000	17,640	1.4700	0.925	0.906	0.925	0.931	0.931	18,941	0.9313	1.39%
2015-07-28	0	1.440	1.440	1.450	1.430	1.520	192,000	284,020	1.4793	0.912	0.912	0.919	0.906	0.963	303,058	0.9372	0.70%
2015-07-27	0	1.430	1.430	1.450	1.430	1.570	1,096,000	1,619,940	1.4780	0.906	0.906	0.919	0.906	0.995	1,729,954	0.9364	-7.74%
2015-07-24	0	1.550	1.550	1.590	1.500	1.580	190,000	294,060	1.5477	0.982	0.982	1.007	0.950	1.001	299,901	0.9805	-0.64%
2015-07-23	0	1.560	1.530	1.580	1.530	1.600	172,000	266,500	1.5494	0.988	0.969	1.001	0.969	1.014	271,489	0.9816	0.65%
2015-07-22	0	1.550	1.560	1.580	1.520	1.620	1,052,000	1,647,840	1.5664	0.982	0.988	1.001	0.963	1.026	1,660,503	0.9924	-3.13%
2015-07-21	0	1.600	1.600	1.620	1.460	1.600	342,000	538,960	1.5759	1.014	1.014	1.026	0.925	1.014	539,821	0.9984	4.58%
2015-07-20	0	1.530	1.520	1.590	1.510	1.600	638,000	998,560	1.5651	0.969	0.963	1.007	0.957	1.014	1,007,035	0.9916	-1.92%
2015-07-17	0	1.560	1.520	1.560	1.420	1.600	406,000	632,160	1.5570	0.988	0.963	0.988	0.900	1.014	640,841	0.9865	4.70%
2015-07-16	0	1.490	1.440	1.490	1.420	1.490	306,000	454,900	1.4866	0.944	0.912	0.944	0.900	0.944	482,998	0.9418	4.93%
2015-07-15	0	1.420	1.420	1.430	1.380	1.450	324,000	464,360	1.4332	0.900	0.900	0.906	0.874	0.919	511,410	0.9080	0.00%
2015-07-14	0	1.420	1.420	1.450	1.360	1.490	296,000	429,280	1.4503	0.900	0.900	0.919	0.862	0.944	467,214	0.9188	0.00%
2015-07-13	0	1.420	1.410	1.460	1.360	1.480	126,000	180,700	1.4341	0.900	0.893	0.925	0.862	0.938	198,882	0.9086	-0.70%
2015-07-10	0	1.430	1.430	1.440	1.420	1.520	628,000	922,860	1.4695	0.906	0.906	0.912	0.900	0.963	991,251	0.9310	2.14%
2015-07-09	0	1.400	1.360	1.380	1.260	1.430	1,340,000	1,792,280	1.3375	0.887	0.862	0.874	0.798	0.906	2,115,090	0.8474	19.66%
2015-07-08	0	1.170	1.170	1.210	1.150	1.250	2,086,000	2,491,940	1.1946	0.741	0.741	0.767	0.729	0.792	3,292,595	0.7568	-8.59%
2015-07-07	0	1.280	1.270	1.280	1.210	1.440	3,620,000	4,603,400	1.2717	0.811	0.805	0.811	0.767	0.912	5,713,899	0.8056	-11.11%
2015-07-06	0	1.440	1.400	1.440	1.310	1.500	4,488,000	6,288,460	1.4012	0.912	0.887	0.912	0.830	0.950	7,083,972	0.8877	-5.26%
2015-07-03	0	1.520	1.510	1.520	1.520	1.660	1,408,000	2,214,960	1.5731	0.963	0.957	0.963	0.963	1.052	2,222,422	0.9966	-6.75%
2015-07-02	0	1.630	1.610	1.630	1.610	1.670	402,000	656,760	1.6337	1.033	1.020	1.033	1.020	1.058	634,527	1.0350	-1.81%
2015-06-30	0	1.660	1.660	1.670	1.560	1.680	692,000	1,124,580	1.6251	1.052	1.052	1.058	0.988	1.064	1,092,270	1.0296	3.11%
2015-06-29	0	1.610	1.600	1.610	1.520	1.700	2,364,000	3,850,460	1.6288	1.020	1.014	1.020	0.963	1.077	3,731,397	1.0319	-3.01%
2015-06-26	0	1.660	1.660	1.670	1.640	1.710	1,984,000	3,343,180	1.6851	1.052	1.052	1.058	1.039	1.083	3,131,595	1.0676	-1.78%
2015-06-25	0	1.690	1.690	1.700	1.680	1.720	602,000	1,021,240	1.6964	1.071	1.071	1.077	1.064	1.090	950,212	1.0747	-0.59%
2015-06-24	0	1.700	1.680	1.700	1.680	1.730	378,000	642,660	1.7002	1.077	1.064	1.077	1.064	1.096	596,645	1.0771	0.59%
2015-06-23	0	1.690	1.690	1.710	1.690	1.740	628,000	1,073,400	1.7092	1.071	1.071	1.083	1.071	1.102	991,251	1.0829	-2.87%
2015-06-22	0	1.740	1.710	1.750	1.710	1.740	342,000	587,460	1.7177	1.102	1.083	1.109	1.083	1.102	539,821	1.0882	1.75%
2015-06-19	0	1.710	1.710	1.720	1.710	1.800	628,000	1,085,000	1.7277	1.083	1.083	1.090	1.083	1.140	991,251	1.0946	-1.16%
2015-06-18	0	1.730	1.730	1.750	1.650	1.800	3,786,000	6,643,220	1.7547	1.096	1.096	1.109	1.045	1.140	5,975,917	1.1117	1.76%
2015-06-17	0	1.700	1.670	1.700	1.650	1.750	782,000	1,305,620	1.6696	1.077	1.058	1.077	1.045	1.109	1,234,328	1.0578	-0.58%
2015-06-16	0	1.710	1.700	1.720	1.680	1.740	596,000	1,013,700	1.7008	1.083	1.077	1.090	1.064	1.102	940,741	1.0776	-1.72%
2015-06-15	0	1.740	1.720	1.740	1.720	1.760	800,000	1,393,820	1.7423	1.102	1.090	1.102	1.090	1.115	1,262,740	1.1038	-0.57%
2015-06-12	0	1.750	1.730	1.750	1.700	1.750	888,000	1,543,780	1.7385	1.109	1.096	1.109	1.077	1.109	1,401,641	1.1014	2.94%
2015-06-11	0	1.700	1.680	1.710	1.660	1.750	336,000	570,920	1.6992	1.077	1.064	1.083	1.052	1.109	530,351	1.0765	0.00%
2015-06-10	0	1.700	1.690	1.710	1.700	1.800	1,358,000	2,361,100	1.7387	1.077	1.071	1.083	1.077	1.140	2,143,501	1.1015	-1.73%
2015-06-09	0	1.730	1.690	1.730	1.650	1.760	2,190,000	3,739,720	1.7076	1.096	1.071	1.096	1.045	1.115	3,456,751	1.0819	-0.86%
2015-06-08	0	1.820	1.790	1.820	1.710	1.820	1,992,000	3,501,500	1.7578	1.106	1.087	1.106	1.039	1.106	3,279,361	1.0677	-0.55%
2015-06-05	0	1.830	1.800	1.830	1.780	1.840	1,132,000	2,048,880	1.8100	1.112	1.093	1.112	1.081	1.118	1,863,573	1.0994	-1.08%
2015-06-04	0	1.850	1.820	1.860	1.750	1.850	1,500,000	2,688,080	1.7921	1.124	1.106	1.130	1.063	1.124	2,469,398	1.0886	3.35%
2015-06-03	0	1.790	1.760	1.790	1.760	1.810	824,000	1,467,400	1.7808	1.087	1.069	1.087	1.069	1.099	1,356,523	1.0817	0.56%
2015-06-02	0	1.780	1.770	1.780	1.770	1.860	4,216,000	7,681,700	1.8220	1.081	1.075	1.081	1.075	1.130	6,940,656	1.1068	-2.20%
2015-06-01	0	1.820	1.820	1.850	1.800	1.900	5,252,000	9,752,120	1.8568	1.106	1.106	1.124	1.093	1.154	8,646,187	1.1279	4.60%
2015-05-29	0	1.740	1.740	1.750	1.710	1.800	1,046,000	1,834,620	1.7539	1.057	1.057	1.063	1.039	1.093	1,721,994	1.0654	0.00%
2015-05-28	0	1.740	1.710	1.740	1.700	1.770	1,962,000	3,396,840	1.7313	1.057	1.039	1.057	1.033	1.075	3,229,973	1.0517	-2.79%
2015-05-27	0	1.790	1.770	1.790	1.670	1.790	3,628,000	6,239,520	1.7198	1.087	1.075	1.087	1.014	1.087	5,972,652	1.0447	6.55%
2015-05-26	0	1.680	1.670	1.720	1.670	1.750	2,568,000	4,396,780	1.7121	1.020	1.014	1.045	1.014	1.063	4,227,610	1.0400	-4.00%
2015-05-22	0	1.750	1.730	1.750	1.710	1.770	786,000	1,368,280	1.7408	1.063	1.051	1.063	1.039	1.075	1,293,965	1.0574	0.57%
2015-05-21	0	1.740	1.720	1.740	1.710	1.760	768,000	1,335,600	1.7391	1.057	1.045	1.057	1.039	1.069	1,264,332	1.0564	-0.57%
2015-05-20	0	1.750	1.750	1.780	1.730	1.900	5,716,000	10,324,860	1.8063	1.063	1.063	1.081	1.051	1.154	9,410,054	1.0972	-3.85%
2015-05-19	0	1.820	1.820	1.840	1.700	1.880	5,276,000	9,653,820	1.8298	1.106	1.106	1.118	1.033	1.142	8,685,698	1.1115	6.43%
2015-05-18	0	1.710	1.690	1.710	1.590	1.710	5,816,000	9,731,040	1.6731	1.039	1.027	1.039	0.966	1.039	9,574,681	1.0163	8.92%
2015-05-15	0	1.570	1.570	1.580	1.570	1.590	1,122,000	1,777,640	1.5843	0.954	0.954	0.960	0.954	0.966	1,847,110	0.9624	-0.63%
2015-05-14	0	1.580	1.560	1.580	1.550	1.600	3,026,000	4,747,400	1.5689	0.960	0.948	0.960	0.942	0.972	4,981,600	0.9530	1.28%
2015-05-13	0	1.560	1.560	1.580	1.520	1.620	7,062,000	11,078,760	1.5688	0.948	0.948	0.960	0.923	0.984	11,625,928	0.9529	4.00%
2015-05-12	0	1.500	1.480	1.500	1.470	1.500	2,184,000	3,249,020	1.4876	0.911	0.899	0.911	0.893	0.911	3,595,444	0.9036	2.04%
2015-05-11	0	1.470	1.450	1.470	1.450	1.490	1,476,000	2,178,860	1.4762	0.893	0.881	0.893	0.881	0.905	2,429,888	0.8967	0.68%
2015-05-08	0	1.460	1.450	1.460	1.430	1.460	610,000	882,440	1.4466	0.887	0.881	0.887	0.869	0.887	1,004,222	0.8787	2.10%
2015-05-07	0	1.430	1.420	1.430	1.410	1.470	736,000	1,048,220	1.4242	0.869	0.863	0.869	0.856	0.893	1,211,652	0.8651	-2.05%
2015-05-06	0	1.460	1.440	1.460	1.440	1.520	1,124,000	1,659,460	1.4764	0.887	0.875	0.887	0.875	0.923	1,850,403	0.8968	-2.01%
2015-05-05	0	1.490	1.460	1.490	1.460	1.540	2,976,000	4,420,180	1.4853	0.905	0.887	0.905	0.887	0.935	4,899,287	0.9022	-1.97%
2015-05-04	0	1.520	1.510	1.520	1.490	1.530	2,158,000	3,253,120	1.5075	0.923	0.917	0.923	0.905	0.929	3,552,641	0.9157	2.70%
2015-04-30	0	1.480	1.470	1.480	1.470	1.520	1,202,000	1,785,660	1.4856	0.899	0.893	0.899	0.893	0.923	1,978,811	0.9024	-1.33%
2015-04-29	0	1.500	1.480	1.500	1.490	1.570	1,598,000	2,400,020	1.5019	0.911	0.899	0.911	0.905	0.954	2,630,733	0.9123	-0.66%
2015-04-28	0	1.510	1.500	1.510	1.500	1.570	1,240,000	1,893,220	1.5268	0.917	0.911	0.917	0.911	0.954	2,041,369	0.9274	-0.66%
2015-04-27	0	1.520	1.510	1.520	1.450	1.540	1,986,000	2,965,140	1.4930	0.923	0.917	0.923	0.881	0.935	3,269,484	0.9069	5.56%
2015-04-24	0	1.440	1.430	1.440	1.400	1.460	3,720,000	5,295,780	1.4236	0.875	0.869	0.875	0.850	0.887	6,124,108	0.8647	-0.69%
2015-04-23	0	1.450	1.440	1.450	1.430	1.510	3,466,000	5,047,440	1.4563	0.881	0.875	0.881	0.869	0.917	5,705,957	0.8846	-0.68%
2015-04-22	0	1.460	1.460	1.480	1.460	1.540	1,076,000	1,603,900	1.4906	0.887	0.887	0.899	0.887	0.935	1,771,382	0.9055	-2.01%
2015-04-21	0	1.490	1.480	1.500	1.490	1.510	924,000	1,386,920	1.5010	0.905	0.899	0.911	0.905	0.917	1,521,149	0.9118	-0.67%
2015-04-20	0	1.500	1.470	1.500	1.470	1.550	706,000	1,067,360	1.5118	0.911	0.893	0.911	0.893	0.942	1,162,264	0.9183	-1.32%
2015-04-17	0	1.520	1.510	1.520	1.520	1.570	498,000	766,980	1.5401	0.923	0.917	0.923	0.923	0.954	819,840	0.9355	-1.30%
2015-04-16	0	1.540	1.520	1.540	1.500	1.560	2,226,000	3,412,200	1.5329	0.935	0.923	0.935	0.911	0.948	3,664,587	0.9311	-0.65%
2015-04-15	0	1.550	1.520	1.550	1.510	1.620	2,760,000	4,239,240	1.5360	0.942	0.923	0.942	0.917	0.984	4,543,693	0.9330	3.33%
2015-04-14	0	1.500	1.480	1.510	1.500	1.600	3,200,000	4,937,080	1.5428	0.911	0.899	0.917	0.911	0.972	5,268,050	0.9372	-0.66%
2015-04-13	0	1.510	1.510	1.550	1.420	1.560	3,662,000	5,493,140	1.5000	0.917	0.917	0.942	0.863	0.948	6,028,625	0.9112	5.59%
2015-04-10	0	1.430	1.420	1.430	1.400	1.480	1,766,000	2,522,700	1.4285	0.869	0.863	0.869	0.850	0.899	2,907,305	0.8677	0.00%
2015-04-09	0	1.430	1.420	1.430	1.410	1.530	3,742,000	5,492,060	1.4677	0.869	0.863	0.869	0.856	0.929	6,160,326	0.8915	0.70%
2015-04-08	0	1.420	1.420	1.430	1.370	1.440	3,860,000	5,427,600	1.4061	0.863	0.863	0.869	0.832	0.875	6,354,585	0.8541	5.19%
2015-04-02	0	1.350	1.340	1.350	1.310	1.350	1,958,000	2,607,840	1.3319	0.820	0.814	0.820	0.796	0.820	3,223,388	0.8090	0.75%
2015-04-01	0	1.340	1.330	1.340	1.320	1.370	1,216,000	1,620,380	1.3325	0.814	0.808	0.814	0.802	0.832	2,001,859	0.8094	-0.74%
2015-03-31	0	1.350	1.340	1.350	1.340	1.370	1,446,000	1,953,760	1.3511	0.820	0.814	0.820	0.814	0.832	2,380,500	0.8207	0.00%
2015-03-30	0	1.350	1.330	1.350	1.330	1.360	1,174,000	1,576,300	1.3427	0.820	0.808	0.820	0.808	0.826	1,932,716	0.8156	-0.74%
2015-03-27	0	1.360	1.330	1.360	1.330	1.450	2,174,000	2,990,040	1.3754	0.826	0.808	0.826	0.808	0.881	3,578,982	0.8354	-1.45%
2015-03-26	0	1.380	1.370	1.380	1.360	1.390	962,000	1,321,340	1.3735	0.838	0.832	0.838	0.826	0.844	1,583,708	0.8343	2.22%
2015-03-25	0	1.350	1.340	1.350	1.310	1.370	2,674,000	3,590,360	1.3427	0.820	0.814	0.820	0.796	0.832	4,402,114	0.8156	3.05%
2015-03-24	0	1.310	1.290	1.310	1.300	1.340	1,250,000	1,634,180	1.3073	0.796	0.784	0.796	0.790	0.814	2,057,832	0.7941	-1.50%
2015-03-23	0	1.330	1.300	1.330	1.290	1.340	1,306,000	1,702,420	1.3035	0.808	0.790	0.808	0.784	0.814	2,150,023	0.7918	3.10%
2015-03-20	0	1.290	1.290	1.310	1.280	1.320	834,000	1,080,740	1.2959	0.784	0.784	0.796	0.778	0.802	1,372,986	0.7871	-0.77%
2015-03-19	0	1.300	1.290	1.300	1.270	1.320	760,000	984,120	1.2949	0.790	0.784	0.790	0.771	0.802	1,251,162	0.7866	0.78%
2015-03-18	0	1.290	1.280	1.290	1.280	1.300	708,000	914,480	1.2916	0.784	0.778	0.784	0.778	0.790	1,165,556	0.7846	0.00%
2015-03-17	0	1.290	1.280	1.290	1.270	1.320	13,094,000	16,534,020	1.2627	0.784	0.778	0.784	0.771	0.802	21,556,202	0.7670	2.38%
2015-03-16	0	1.260	1.250	1.260	1.250	1.330	1,510,000	1,927,420	1.2764	0.765	0.759	0.765	0.759	0.808	2,485,861	0.7754	0.80%
2015-03-13	0	1.250	1.220	1.250	1.220	1.250	242,000	297,620	1.2298	0.759	0.741	0.759	0.741	0.759	398,396	0.7470	0.81%
2015-03-12	0	1.240	1.220	1.240	-	-	0	0	-	0.753	0.741	0.753	-	-	0	-	-0.80%
2015-03-11	0	1.250	1.220	1.260	1.220	1.250	24,000	29,340	1.2225	0.759	0.741	0.765	0.741	0.759	39,510	0.7426	0.00%
2015-03-10	0	1.250	1.230	1.250	1.230	1.260	210,000	262,400	1.2495	0.759	0.747	0.759	0.747	0.765	345,716	0.7590	0.00%
2015-03-09	0	1.250	1.220	1.250	1.240	1.250	48,000	59,700	1.2438	0.759	0.741	0.759	0.753	0.759	79,021	0.7555	0.81%
2015-03-06	0	1.240	1.210	1.240	1.210	1.250	136,000	168,840	1.2415	0.753	0.735	0.753	0.735	0.759	223,892	0.7541	-0.80%
2015-03-05	0	1.250	1.210	1.250	1.200	1.250	88,000	107,880	1.2259	0.759	0.735	0.759	0.729	0.759	144,871	0.7447	0.00%
2015-03-04	0	1.250	1.230	1.250	1.230	1.250	242,000	301,820	1.2472	0.759	0.747	0.759	0.747	0.759	398,396	0.7576	0.81%
2015-03-03	0	1.240	1.230	1.240	1.240	1.250	118,000	146,400	1.2407	0.753	0.747	0.753	0.753	0.759	194,259	0.7536	-0.80%
2015-03-02	0	1.250	1.220	1.250	1.230	1.280	62,000	78,260	1.2623	0.759	0.741	0.759	0.747	0.778	102,068	0.7667	0.00%
2015-02-27	0	1.250	1.220	1.250	1.260	1.270	60,000	75,800	1.2633	0.759	0.741	0.759	0.765	0.771	98,776	0.7674	0.00%
2015-02-26	0	1.250	1.220	1.250	1.240	1.280	186,000	233,320	1.2544	0.759	0.741	0.759	0.753	0.778	306,205	0.7620	0.00%
2015-02-25	0	1.250	1.230	1.250	1.200	1.280	434,000	536,960	1.2372	0.759	0.747	0.759	0.729	0.778	714,479	0.7515	0.00%
2015-02-24	0	1.250	1.230	1.250	1.200	1.280	202,000	252,440	1.2497	0.759	0.747	0.759	0.729	0.778	332,546	0.7591	0.81%
2015-02-23	0	1.240	1.210	1.240	1.230	1.250	172,000	212,820	1.2373	0.753	0.735	0.753	0.747	0.759	283,158	0.7516	0.81%
2015-02-18	0	1.230	1.180	1.230	1.180	1.230	330,000	395,260	1.1978	0.747	0.717	0.747	0.717	0.747	543,268	0.7276	1.65%
2015-02-17	0	1.210	1.200	1.250	1.180	1.280	652,000	778,920	1.1947	0.735	0.729	0.759	0.717	0.778	1,073,365	0.7257	0.83%
2015-02-16	0	1.200	1.170	1.200	1.210	1.220	60,000	73,040	1.2173	0.729	0.711	0.729	0.735	0.741	98,776	0.7395	2.56%
2015-02-13	0	1.170	1.170	1.190	1.170	1.190	192,000	226,240	1.1783	0.711	0.711	0.723	0.711	0.723	316,083	0.7158	-2.50%
2015-02-12	0	1.200	1.200	1.210	1.200	1.250	244,000	294,800	1.2082	0.729	0.729	0.735	0.729	0.759	401,689	0.7339	0.00%
2015-02-11	0	1.200	1.170	1.200	1.200	1.200	100,000	120,000	1.2000	0.729	0.711	0.729	0.729	0.729	164,627	0.7289	2.56%
2015-02-10	0	1.170	1.160	1.190	1.170	1.190	46,000	54,020	1.1743	0.711	0.705	0.723	0.711	0.723	75,728	0.7133	0.00%
2015-02-09	0	1.170	1.170	1.200	1.170	1.210	140,000	166,440	1.1889	0.711	0.711	0.729	0.711	0.735	230,477	0.7222	-2.50%
2015-02-06	0	1.200	1.160	1.200	1.180	1.200	100,000	119,100	1.1910	0.729	0.705	0.729	0.717	0.729	164,627	0.7235	3.45%
2015-02-05	0	1.160	1.160	1.180	1.160	1.170	22,000	25,620	1.1645	0.705	0.705	0.717	0.705	0.711	36,218	0.7074	-2.52%
2015-02-04	0	1.190	1.170	1.190	-	-	0	0	-	0.723	0.711	0.723	-	-	0	-	0.00%
2015-02-03	0	1.190	1.170	1.190	1.190	1.190	30,000	35,700	1.1900	0.723	0.711	0.723	0.723	0.723	49,388	0.7228	0.00%
2015-02-02	0	1.190	1.170	1.190	1.180	1.190	90,000	106,500	1.1833	0.723	0.711	0.723	0.717	0.723	148,164	0.7188	0.85%
2015-01-30	0	1.180	1.150	1.180	1.150	1.200	784,000	913,020	1.1646	0.717	0.699	0.717	0.699	0.729	1,290,672	0.7074	-0.84%
2015-01-29	0	1.190	1.180	1.190	1.200	1.200	50,000	60,000	1.2000	0.723	0.717	0.723	0.729	0.729	82,313	0.7289	-0.83%
2015-01-28	0	1.200	1.170	1.200	1.170	1.200	704,000	824,160	1.1707	0.729	0.711	0.729	0.711	0.729	1,158,971	0.7111	0.84%
2015-01-27	0	1.190	1.180	1.190	1.190	1.190	72,000	85,680	1.1900	0.723	0.717	0.723	0.723	0.723	118,531	0.7228	1.71%
2015-01-26	0	1.170	1.160	1.190	1.170	1.170	20,000	23,400	1.1700	0.711	0.705	0.723	0.711	0.711	32,925	0.7107	0.00%
2015-01-23	0	1.170	1.160	1.170	1.150	1.250	626,000	736,420	1.1764	0.711	0.705	0.711	0.699	0.759	1,030,562	0.7146	-4.10%
2015-01-22	0	1.220	1.200	1.220	1.200	1.260	94,000	114,020	1.2130	0.741	0.729	0.741	0.729	0.765	154,749	0.7368	-3.17%
2015-01-21	0	1.260	1.160	1.260	1.260	1.260	80,000	100,800	1.2600	0.765	0.705	0.765	0.765	0.765	131,701	0.7654	2.44%
2015-01-20	0	1.230	1.200	1.260	-	-	0	0	-	0.747	0.729	0.765	-	-	0	-	0.00%
2015-01-19	0	1.230	1.180	1.230	1.200	1.230	66,000	79,780	1.2088	0.747	0.717	0.747	0.729	0.747	108,654	0.7343	0.82%
2015-01-16	0	1.220	1.210	1.220	1.220	1.270	40,000	50,140	1.2535	0.741	0.735	0.741	0.741	0.771	65,851	0.7614	0.83%
2015-01-15	0	1.210	1.210	1.230	1.200	1.250	62,000	75,880	1.2239	0.735	0.735	0.747	0.729	0.759	102,068	0.7434	-0.82%
2015-01-14	0	1.220	1.190	1.220	1.200	1.230	98,000	118,900	1.2133	0.741	0.723	0.741	0.729	0.747	161,334	0.7370	1.67%
2015-01-13	0	1.200	1.170	1.200	1.170	1.200	54,000	63,260	1.1715	0.729	0.711	0.729	0.711	0.729	88,898	0.7116	1.69%
2015-01-12	0	1.180	1.180	1.200	1.180	1.200	168,000	199,840	1.1895	0.717	0.717	0.729	0.717	0.729	276,573	0.7226	0.00%
2015-01-09	0	1.180	1.160	1.180	1.150	1.180	286,000	334,040	1.1680	0.717	0.705	0.717	0.699	0.717	470,832	0.7095	0.00%
2015-01-08	0	1.180	1.160	1.180	1.150	1.180	150,000	174,160	1.1611	0.717	0.705	0.717	0.699	0.717	246,940	0.7053	0.85%
2015-01-07	0	1.170	1.160	1.170	1.170	1.170	58,000	67,860	1.1700	0.711	0.705	0.711	0.711	0.711	95,483	0.7107	0.00%
2015-01-06	0	1.170	1.150	1.180	-	-	0	0	-	0.711	0.699	0.717	-	-	0	-	0.00%
2015-01-05	0	1.170	1.150	1.170	1.160	1.180	216,000	252,560	1.1693	0.711	0.699	0.711	0.705	0.717	355,593	0.7102	-0.85%
2015-01-02	0	1.180	1.170	1.180	1.170	1.200	452,000	532,240	1.1775	0.717	0.711	0.717	0.711	0.729	744,112	0.7153	0.00%
2014-12-31	0	1.180	1.170	1.180	1.190	1.190	60,000	71,400	1.1900	0.717	0.711	0.717	0.723	0.723	98,776	0.7228	-0.84%
2014-12-30	0	1.190	1.170	1.200	1.170	1.190	902,000	1,065,160	1.1809	0.723	0.711	0.729	0.711	0.723	1,484,932	0.7173	2.59%
2014-12-29	0	1.160	1.150	1.180	1.160	1.220	396,000	470,860	1.1890	0.705	0.699	0.717	0.705	0.741	651,921	0.7223	-3.33%
2014-12-24	0	1.200	1.160	1.200	-	-	0	0	-	0.729	0.705	0.729	-	-	0	-	0.00%
2014-12-23	0	1.200	1.170	1.200	1.200	1.200	58,000	69,600	1.2000	0.729	0.711	0.729	0.729	0.729	95,483	0.7289	0.00%
2014-12-22	0	1.200	1.150	1.200	1.160	1.200	56,000	65,040	1.1614	0.729	0.699	0.729	0.705	0.729	92,191	0.7055	2.56%
2014-12-19	0	1.170	1.160	1.170	-	-	30,000	35,100	1.1700	0.711	0.705	0.711	-	-	49,388	0.7107	-0.85%
2014-12-18	0	1.180	1.140	1.180	1.140	1.200	1,560,000	1,815,280	1.1636	0.717	0.692	0.717	0.692	0.729	2,568,174	0.7068	1.72%
2014-12-17	0	1.160	1.160	1.190	1.150	1.220	424,000	496,460	1.1709	0.705	0.705	0.723	0.699	0.741	698,017	0.7112	-4.92%
2014-12-16	0	1.220	1.160	1.220	1.150	1.220	892,000	1,053,460	1.1810	0.741	0.705	0.741	0.699	0.741	1,468,469	0.7174	2.52%
2014-12-15	0	1.190	1.180	1.220	1.190	1.190	60,000	71,400	1.1900	0.723	0.717	0.741	0.723	0.723	98,776	0.7228	-0.83%
2014-12-12	0	1.200	1.150	1.200	1.200	1.200	28,000	33,600	1.2000	0.729	0.699	0.729	0.729	0.729	46,095	0.7289	-1.64%
2014-12-11	0	1.220	1.220	1.230	1.150	1.230	292,000	351,140	1.2025	0.741	0.741	0.747	0.699	0.747	480,710	0.7305	-0.81%
2014-12-10	0	1.230	1.170	1.230	1.170	1.230	120,000	144,400	1.2033	0.747	0.711	0.747	0.711	0.747	197,552	0.7309	3.36%
2014-12-09	0	1.190	1.180	1.220	1.190	1.230	354,000	423,300	1.1958	0.723	0.717	0.741	0.723	0.747	582,778	0.7263	-1.65%
2014-12-08	0	1.210	1.170	1.220	1.190	1.210	354,000	425,340	1.2015	0.735	0.711	0.741	0.723	0.735	582,778	0.7298	-1.63%
2014-12-05	0	1.230	1.200	1.230	1.230	1.240	300,000	369,460	1.2315	0.747	0.729	0.747	0.747	0.753	493,880	0.7481	0.00%
2014-12-04	0	1.230	1.190	1.230	1.180	1.240	1,010,000	1,220,080	1.2080	0.747	0.723	0.747	0.717	0.753	1,662,728	0.7338	-0.81%
2014-12-03	0	1.240	1.200	1.240	1.200	1.250	580,000	708,340	1.2213	0.753	0.729	0.753	0.729	0.759	954,834	0.7418	-0.80%
2014-12-02	0	1.250	1.210	1.250	1.250	1.250	64,000	80,000	1.2500	0.759	0.735	0.759	0.759	0.759	105,361	0.7593	0.00%
2014-12-01	0	1.250	1.230	1.250	-	-	0	0	-	0.759	0.747	0.759	-	-	0	-	0.00%
2014-11-28	0	1.250	1.200	1.250	1.230	1.250	1,050,000	1,292,500	1.2310	0.759	0.729	0.759	0.747	0.759	1,728,579	0.7477	0.00%
2014-11-27	0	1.250	1.210	1.250	-	-	0	0	-	0.759	0.735	0.759	-	-	0	-	0.00%
2014-11-26	0	1.250	1.200	1.250	1.240	1.250	50,000	62,320	1.2464	0.759	0.729	0.759	0.753	0.759	82,313	0.7571	0.00%
2014-11-25	0	1.250	1.210	1.250	1.240	1.250	300,000	373,300	1.2443	0.759	0.735	0.759	0.753	0.759	493,880	0.7559	0.81%
2014-11-24	0	1.240	1.230	1.240	1.250	1.250	40,000	50,000	1.2500	0.753	0.747	0.753	0.759	0.759	65,851	0.7593	0.00%
2014-11-21	0	1.240	1.210	1.250	1.240	1.240	20,000	24,800	1.2400	0.753	0.735	0.759	0.753	0.753	32,925	0.7532	0.81%
2014-11-20	0	1.230	1.210	1.240	1.230	1.250	182,000	224,380	1.2329	0.747	0.735	0.753	0.747	0.759	299,620	0.7489	-0.81%
2014-11-19	0	1.240	1.230	1.250	1.230	1.250	314,000	391,480	1.2468	0.753	0.747	0.759	0.747	0.759	516,927	0.7573	-3.12%
2014-11-18	0	1.280	1.250	1.280	1.270	1.280	60,000	76,260	1.2710	0.778	0.759	0.778	0.771	0.778	98,776	0.7721	0.79%
2014-11-17	0	1.270	1.250	1.270	1.260	1.290	158,000	201,700	1.2766	0.771	0.759	0.771	0.765	0.784	260,110	0.7754	0.79%
2014-11-14	0	1.260	1.230	1.260	1.280	1.290	108,000	138,740	1.2846	0.765	0.747	0.765	0.778	0.784	177,797	0.7803	0.00%
2014-11-13	0	1.260	1.230	1.260	1.250	1.280	454,000	571,820	1.2595	0.765	0.747	0.765	0.759	0.778	747,405	0.7651	-2.33%
2014-11-12	0	1.290	1.240	1.290	1.240	1.290	190,000	244,000	1.2842	0.784	0.753	0.784	0.753	0.784	312,790	0.7801	0.00%
2014-11-11	0	1.290	1.230	1.290	1.230	1.300	1,292,000	1,607,440	1.2441	0.784	0.747	0.784	0.747	0.790	2,126,975	0.7557	0.00%
2014-11-10	0	1.290	1.250	1.290	1.250	1.290	86,000	110,700	1.2872	0.784	0.759	0.784	0.759	0.784	141,579	0.7819	0.00%
2014-11-07	0	1.290	1.260	1.290	1.290	1.290	90,000	116,100	1.2900	0.784	0.765	0.784	0.784	0.784	148,164	0.7836	0.00%
2014-11-06	0	1.290	1.290	1.300	1.230	1.290	162,000	207,760	1.2825	0.784	0.784	0.790	0.747	0.784	266,695	0.7790	0.78%
2014-11-05	0	1.280	1.220	1.280	-	-	0	0	-	0.778	0.741	0.778	-	-	0	-	0.00%
2014-11-04	0	1.280	1.220	1.290	1.200	1.290	194,000	242,560	1.2503	0.778	0.741	0.784	0.729	0.784	319,376	0.7595	0.00%
2014-11-03	0	1.280	1.200	1.280	-	-	0	0	-	0.778	0.729	0.778	-	-	0	-	-0.78%
2014-10-31	0	1.290	1.240	1.290	1.280	1.300	472,000	608,520	1.2892	0.784	0.753	0.784	0.778	0.790	777,037	0.7831	0.78%
2014-10-30	0	1.280	1.260	1.280	1.250	1.330	428,000	544,200	1.2715	0.778	0.765	0.778	0.759	0.808	704,602	0.7724	1.59%
2014-10-29	0	1.260	1.240	1.260	1.240	1.260	412,000	513,100	1.2454	0.765	0.753	0.765	0.753	0.765	678,261	0.7565	0.80%
2014-10-28	0	1.250	1.220	1.250	1.210	1.270	292,000	359,220	1.2302	0.759	0.741	0.759	0.735	0.771	480,710	0.7473	3.31%
2014-10-27	0	1.210	1.190	1.210	1.200	1.210	274,000	331,340	1.2093	0.735	0.723	0.735	0.729	0.735	451,077	0.7346	0.83%
2014-10-24	0	1.200	1.180	1.200	1.180	1.200	60,000	70,920	1.1820	0.729	0.717	0.729	0.717	0.729	98,776	0.7180	0.00%
2014-10-23	0	1.200	1.170	1.200	1.160	1.200	704,000	824,520	1.1712	0.729	0.711	0.729	0.705	0.729	1,158,971	0.7114	3.45%
2014-10-22	0	1.160	1.160	1.170	1.150	1.200	592,000	696,600	1.1767	0.705	0.705	0.711	0.699	0.729	974,589	0.7148	-3.33%
2014-10-21	0	1.200	1.180	1.200	1.170	1.220	1,098,000	1,320,540	1.2027	0.729	0.717	0.729	0.711	0.741	1,807,600	0.7305	-0.83%
2014-10-20	0	1.210	1.170	1.210	1.220	1.220	50,000	61,000	1.2200	0.735	0.711	0.735	0.741	0.741	82,313	0.7411	0.83%
2014-10-17	0	1.200	1.200	1.210	1.150	1.170	62,000	71,840	1.1587	0.729	0.729	0.735	0.699	0.711	102,068	0.7038	-0.83%
2014-10-16	0	1.210	1.160	1.210	1.210	1.210	12,000	14,520	1.2100	0.735	0.705	0.735	0.735	0.735	19,755	0.7350	-0.82%
2014-10-15	0	1.220	1.170	1.220	1.200	1.250	230,000	281,160	1.2224	0.741	0.711	0.741	0.729	0.759	378,641	0.7426	6.09%
2014-10-14	0	1.150	1.150	1.190	1.150	1.190	1,658,000	1,956,580	1.1801	0.699	0.699	0.723	0.699	0.723	2,729,508	0.7168	-4.96%
2014-10-13	0	1.210	1.180	1.210	1.220	1.220	8,000	9,760	1.2200	0.735	0.717	0.735	0.741	0.741	13,170	0.7411	-1.63%
2014-10-10	0	1.230	1.180	1.230	-	-	0	0	-	0.747	0.717	0.747	-	-	0	-	0.00%
2014-10-09	0	1.230	1.190	1.230	1.200	1.230	50,000	60,900	1.2180	0.747	0.723	0.747	0.729	0.747	82,313	0.7399	0.00%
2014-10-08	0	1.230	1.180	1.230	1.230	1.230	6,000	7,380	1.2300	0.747	0.717	0.747	0.747	0.747	9,878	0.7471	0.00%
2014-10-07	0	1.230	1.180	1.230	1.180	1.230	388,000	457,940	1.1803	0.747	0.717	0.747	0.717	0.747	638,751	0.7169	-0.81%
2014-10-06	0	1.240	1.180	1.240	1.220	1.250	18,000	22,200	1.2333	0.753	0.717	0.753	0.741	0.759	29,633	0.7492	2.48%
2014-10-03	0	1.210	1.150	1.210	-	-	0	0	-	0.735	0.699	0.735	-	-	0	-	0.00%
2014-09-30	0	1.210	1.160	1.210	1.120	1.210	1,792,000	2,061,240	1.1502	0.735	0.705	0.735	0.680	0.735	2,950,108	0.6987	0.83%
2014-09-29	0	1.200	1.180	1.230	1.190	1.220	210,000	253,240	1.2059	0.729	0.717	0.747	0.723	0.741	345,716	0.7325	-5.51%
2014-09-26	0	1.270	1.230	1.280	1.230	1.270	64,000	79,840	1.2475	0.771	0.747	0.778	0.747	0.771	105,361	0.7578	-0.78%
2014-09-25	0	1.280	1.270	1.290	1.200	1.330	11,314,000	13,643,980	1.2059	0.778	0.771	0.784	0.729	0.808	18,625,850	0.7325	6.67%
2014-09-24	0	1.200	1.200	1.220	1.200	1.200	20,000	24,000	1.2000	0.729	0.729	0.741	0.729	0.729	32,925	0.7289	0.00%
2014-09-23	0	1.200	1.190	1.210	1.190	1.200	180,000	215,200	1.1956	0.729	0.723	0.735	0.723	0.729	296,328	0.7262	-0.83%
2014-09-22	0	1.210	1.190	1.210	1.200	1.230	314,000	381,080	1.2136	0.735	0.723	0.735	0.729	0.747	516,927	0.7372	0.83%
2014-09-19	0	1.200	1.190	1.200	1.180	1.220	140,000	168,500	1.2036	0.729	0.723	0.729	0.717	0.741	230,477	0.7311	0.00%
2014-09-18	0	1.200	1.200	1.220	1.200	1.200	132,000	158,400	1.2000	0.729	0.729	0.741	0.729	0.729	217,307	0.7289	0.00%
2014-09-17	0	1.200	1.190	1.220	1.190	1.240	154,000	187,980	1.2206	0.729	0.723	0.741	0.723	0.753	253,525	0.7415	0.00%
2014-09-16	0	1.200	1.200	1.240	1.200	1.250	34,000	41,800	1.2294	0.729	0.729	0.753	0.729	0.759	55,973	0.7468	0.00%
2014-09-15	0	1.200	1.190	1.200	1.200	1.220	150,000	180,740	1.2049	0.729	0.723	0.729	0.729	0.741	246,940	0.7319	0.00%
2014-09-12	0	1.200	1.190	1.230	1.200	1.230	578,000	694,620	1.2018	0.729	0.723	0.747	0.729	0.747	951,542	0.7300	-0.83%
2014-09-11	0	1.210	1.210	1.220	1.200	1.220	732,000	884,440	1.2083	0.735	0.735	0.741	0.729	0.741	1,205,066	0.7339	-0.82%
2014-09-10	0	1.220	1.220	1.250	1.200	1.330	626,000	763,940	1.2204	0.741	0.741	0.759	0.729	0.808	1,030,562	0.7413	1.67%
2014-09-08	0	1.200	1.190	1.250	-	-	0	0	-	0.729	0.723	0.759	-	-	0	-	0.00%
2014-09-05	0	1.200	1.200	1.230	1.200	1.220	298,000	358,780	1.2040	0.729	0.729	0.747	0.729	0.741	490,587	0.7313	-0.83%
2014-09-04	0	1.210	1.190	1.210	1.180	1.250	296,000	357,040	1.2062	0.735	0.723	0.735	0.717	0.759	487,295	0.7327	-3.20%
2014-09-03	0	1.250	1.230	1.250	1.250	1.250	310,000	387,500	1.2500	0.759	0.747	0.759	0.759	0.759	510,342	0.7593	1.63%
2014-09-02	0	1.230	1.210	1.230	1.190	1.230	228,000	277,580	1.2175	0.747	0.735	0.747	0.723	0.747	375,349	0.7395	2.50%
2014-09-01	0	1.200	1.200	1.240	1.200	1.250	598,000	719,600	1.2033	0.729	0.729	0.753	0.729	0.759	984,467	0.7310	-0.83%
2014-08-29	0	1.210	1.210	1.230	1.210	1.220	322,000	390,620	1.2131	0.735	0.735	0.747	0.735	0.741	530,098	0.7369	-1.63%
2014-08-28	0	1.230	1.220	1.250	1.220	1.250	250,000	308,200	1.2328	0.747	0.741	0.759	0.741	0.759	411,566	0.7488	-1.60%
2014-08-27	0	1.250	1.240	1.250	1.250	1.250	146,000	182,500	1.2500	0.759	0.753	0.759	0.759	0.759	240,355	0.7593	0.00%
2014-08-26	0	1.250	1.240	1.250	1.240	1.250	244,000	304,620	1.2484	0.759	0.753	0.759	0.753	0.759	401,689	0.7583	0.00%
2014-08-25	0	1.250	1.230	1.250	1.230	1.280	1,332,000	1,652,500	1.2406	0.759	0.747	0.759	0.747	0.778	2,192,826	0.7536	1.63%
2014-08-22	0	1.230	1.220	1.260	1.220	1.260	120,000	148,400	1.2367	0.747	0.741	0.765	0.741	0.765	197,552	0.7512	0.82%
2014-08-21	0	1.220	1.190	1.250	-	-	0	0	-	0.741	0.723	0.759	-	-	0	-	0.00%
2014-08-20	0	1.220	1.210	1.250	1.210	1.250	706,000	859,940	1.2180	0.741	0.735	0.759	0.735	0.759	1,162,264	0.7399	0.83%
2014-08-19	0	1.210	1.210	1.250	1.200	1.260	840,000	1,027,080	1.2227	0.735	0.735	0.759	0.729	0.765	1,382,863	0.7427	-3.97%
2014-08-18	0	1.260	1.230	1.260	1.240	1.280	300,000	375,240	1.2508	0.765	0.747	0.765	0.753	0.778	493,880	0.7598	0.00%
2014-08-15	0	1.260	1.250	1.300	1.260	1.280	50,000	63,940	1.2788	0.765	0.759	0.790	0.765	0.778	82,313	0.7768	-3.82%
2014-08-14	0	1.310	1.300	1.310	1.280	1.310	104,000	136,120	1.3088	0.796	0.790	0.796	0.778	0.796	171,212	0.7950	0.77%
2014-08-13	0	1.300	1.290	1.310	1.300	1.320	584,000	763,740	1.3078	0.790	0.784	0.796	0.790	0.802	961,419	0.7944	0.00%
2014-08-12	0	1.300	1.300	1.330	1.300	1.340	254,000	333,880	1.3145	0.790	0.790	0.808	0.790	0.814	418,151	0.7985	-3.70%
2014-08-11	0	1.350	1.320	1.350	1.330	1.350	216,000	290,320	1.3441	0.820	0.802	0.820	0.808	0.820	355,593	0.8164	1.50%
2014-08-08	0	1.330	1.320	1.330	1.330	1.350	306,000	410,380	1.3411	0.808	0.802	0.808	0.808	0.820	503,757	0.8146	-1.48%
2014-08-07	0	1.350	1.310	1.350	1.320	1.370	486,000	646,620	1.3305	0.820	0.796	0.820	0.802	0.832	800,085	0.8082	0.00%
2014-08-06	0	1.350	1.350	1.370	1.350	1.350	20,000	27,000	1.3500	0.820	0.820	0.832	0.820	0.820	32,925	0.8200	-2.17%
2014-08-05	0	1.380	1.340	1.380	1.380	1.380	30,000	41,400	1.3800	0.838	0.814	0.838	0.838	0.838	49,388	0.8383	0.00%
2014-08-04	0	1.380	1.330	1.380	1.330	1.380	62,000	85,460	1.3784	0.838	0.808	0.838	0.808	0.838	102,068	0.8373	2.99%
2014-08-01	0	1.340	1.330	1.360	1.340	1.450	144,000	198,560	1.3789	0.814	0.808	0.826	0.814	0.881	237,062	0.8376	-2.90%
2014-07-31	0	1.380	1.340	1.380	1.380	1.380	50,000	69,000	1.3800	0.838	0.814	0.838	0.838	0.838	82,313	0.8383	2.99%
2014-07-30	0	1.340	1.340	1.380	1.340	1.370	82,000	112,280	1.3693	0.814	0.814	0.838	0.814	0.832	134,994	0.8317	-2.90%
2014-07-29	0	1.380	1.370	1.390	1.380	1.400	100,000	139,000	1.3900	0.838	0.832	0.844	0.838	0.850	164,627	0.8443	1.47%
2014-07-28	0	1.360	1.360	1.400	1.360	1.480	540,000	744,060	1.3779	0.826	0.826	0.850	0.826	0.899	888,983	0.8370	-5.56%
2014-07-25	0	1.440	1.360	1.440	1.360	1.440	112,000	154,980	1.3838	0.875	0.826	0.875	0.826	0.875	184,382	0.8405	1.41%
2014-07-24	0	1.420	1.350	1.420	1.450	1.460	100,000	146,060	1.4606	0.863	0.820	0.863	0.881	0.887	164,627	0.8872	0.00%
2014-07-23	0	1.420	1.370	1.420	1.380	1.470	230,000	328,380	1.4277	0.863	0.832	0.863	0.838	0.893	378,641	0.8673	5.19%
2014-07-22	0	1.350	1.340	1.400	1.350	1.400	188,000	263,620	1.4022	0.820	0.814	0.850	0.820	0.850	309,498	0.8518	-2.88%
2014-07-21	0	1.390	1.370	1.390	1.380	1.400	74,000	102,360	1.3832	0.844	0.832	0.844	0.838	0.850	121,824	0.8402	0.72%
2014-07-18	0	1.380	1.310	1.380	1.380	1.380	14,000	19,320	1.3800	0.838	0.796	0.838	0.838	0.838	23,048	0.8383	0.00%
2014-07-17	0	1.380	1.350	1.380	1.340	1.380	110,000	149,300	1.3573	0.838	0.820	0.838	0.814	0.838	181,089	0.8245	1.47%
2014-07-16	0	1.360	1.330	1.360	1.340	1.390	154,000	209,020	1.3573	0.826	0.808	0.826	0.814	0.844	253,525	0.8245	2.26%
2014-07-15	0	1.330	1.330	1.380	1.330	1.340	80,000	106,760	1.3345	0.808	0.808	0.838	0.808	0.814	131,701	0.8106	-4.32%
2014-07-14	0	1.390	1.320	1.390	1.400	1.400	30,000	42,000	1.4000	0.844	0.802	0.844	0.850	0.850	49,388	0.8504	4.51%
2014-07-11	0	1.330	1.320	1.390	1.330	1.390	48,000	63,960	1.3325	0.808	0.802	0.844	0.808	0.844	79,021	0.8094	-0.75%
2014-07-10	0	1.340	1.340	1.380	1.340	1.400	96,000	132,800	1.3833	0.814	0.814	0.838	0.814	0.850	158,042	0.8403	-2.90%
2014-07-09	0	1.380	1.330	1.390	1.380	1.400	52,000	72,380	1.3919	0.838	0.808	0.844	0.838	0.850	85,606	0.8455	1.47%
2014-07-08	0	1.360	1.330	1.410	-	-	0	0	-	0.826	0.808	0.856	-	-	0	-	0.00%
2014-07-07	0	1.360	1.390	1.400	1.340	1.400	248,000	341,480	1.3769	0.826	0.844	0.850	0.814	0.850	408,274	0.8364	-2.16%
2014-07-04	0	1.390	1.350	1.390	1.300	1.390	398,000	545,520	1.3707	0.844	0.820	0.844	0.790	0.844	655,214	0.8326	6.11%
2014-07-03	0	1.310	1.310	1.330	1.310	1.400	392,000	537,380	1.3709	0.796	0.796	0.808	0.796	0.850	645,336	0.8327	-2.24%
2014-07-02	0	1.340	1.340	1.370	1.340	1.380	84,000	115,340	1.3731	0.814	0.814	0.832	0.814	0.838	138,286	0.8341	0.75%
2014-06-30	0	1.330	1.310	1.330	1.280	1.350	388,000	508,460	1.3105	0.808	0.796	0.808	0.778	0.820	638,751	0.7960	3.91%
2014-06-27	0	1.280	1.260	1.310	1.240	1.300	888,000	1,112,880	1.2532	0.778	0.765	0.796	0.753	0.790	1,461,884	0.7613	-0.78%
2014-06-26	0	1.290	1.260	1.290	1.290	1.290	42,000	54,180	1.2900	0.784	0.765	0.784	0.784	0.784	69,143	0.7836	2.38%
2014-06-25	0	1.260	1.250	1.300	1.250	1.300	302,000	380,400	1.2596	0.765	0.759	0.790	0.759	0.790	497,172	0.7651	0.80%
2014-06-24	0	1.250	1.250	1.300	1.250	1.250	16,000	20,000	1.2500	0.759	0.759	0.790	0.759	0.759	26,340	0.7593	-0.79%
2014-06-23	0	1.260	1.260	1.300	1.260	1.300	304,000	385,260	1.2673	0.765	0.765	0.790	0.765	0.790	500,465	0.7698	0.00%
2014-06-20	0	1.260	1.260	1.280	1.250	1.280	152,000	190,660	1.2543	0.765	0.765	0.778	0.759	0.778	250,232	0.7619	0.00%
2014-06-19	0	1.260	1.260	1.290	1.250	1.300	152,000	193,560	1.2734	0.765	0.765	0.784	0.759	0.790	250,232	0.7735	-0.79%
2014-06-18	0	1.270	1.270	1.290	1.270	1.290	68,000	87,120	1.2812	0.771	0.771	0.784	0.771	0.784	111,946	0.7782	0.00%
2014-06-17	0	1.270	1.230	1.300	1.250	1.270	300,000	378,000	1.2600	0.771	0.747	0.790	0.759	0.771	493,880	0.7654	0.00%
2014-06-16	0	1.270	1.270	1.300	1.270	1.310	206,000	266,180	1.2921	0.771	0.771	0.790	0.771	0.796	339,131	0.7849	-0.78%
2014-06-13	0	1.280	1.250	1.280	1.310	1.330	30,000	39,760	1.3253	0.778	0.759	0.778	0.796	0.808	49,388	0.8051	0.00%
2014-06-12	0	1.280	1.280	1.290	1.220	1.280	252,000	314,320	1.2473	0.778	0.778	0.784	0.741	0.778	414,859	0.7577	1.59%
2014-06-11	0	1.260	1.260	1.280	1.240	1.330	426,000	537,700	1.2622	0.765	0.765	0.778	0.753	0.808	701,309	0.7667	-2.33%
2014-06-10	0	1.290	1.290	1.310	1.290	1.340	90,000	118,540	1.3171	0.784	0.784	0.796	0.784	0.814	148,164	0.8001	0.39%
2014-06-09	0	1.360	1.360	1.380	1.360	1.380	984,000	1,349,500	1.3714	0.781	0.781	0.792	0.781	0.792	1,714,474	0.7871	-0.73%
2014-06-06	0	1.370	1.370	1.380	1.350	1.410	854,000	1,169,660	1.3696	0.786	0.786	0.792	0.775	0.809	1,487,968	0.7861	0.00%
2014-06-05	0	1.370	1.340	1.370	1.340	1.380	766,000	1,048,600	1.3689	0.786	0.769	0.786	0.769	0.792	1,334,641	0.7857	0.00%
2014-06-04	0	1.370	1.350	1.380	1.320	1.380	2,430,000	3,307,800	1.3612	0.786	0.775	0.792	0.758	0.792	4,233,913	0.7813	0.00%
2014-06-03	0	1.370	1.370	1.380	1.340	1.380	196,000	269,920	1.3771	0.786	0.786	0.792	0.769	0.792	341,501	0.7904	-0.72%
2014-05-30	0	1.380	1.320	1.380	1.320	1.380	176,000	235,320	1.3370	0.792	0.758	0.792	0.758	0.792	306,654	0.7674	1.47%
2014-05-29	0	1.360	1.320	1.360	1.320	1.380	568,000	771,660	1.3586	0.781	0.758	0.781	0.758	0.792	989,655	0.7797	5.43%
2014-05-28	0	1.290	1.290	1.320	1.220	1.300	730,000	934,560	1.2802	0.740	0.740	0.758	0.700	0.746	1,271,916	0.7348	4.88%
2014-05-27	0	1.230	1.220	1.240	1.170	1.250	1,824,000	2,207,740	1.2104	0.706	0.700	0.712	0.672	0.717	3,178,049	0.6947	6.03%
2014-05-26	0	1.160	1.150	1.170	1.150	1.180	590,000	685,860	1.1625	0.666	0.660	0.672	0.660	0.677	1,027,987	0.6672	-1.69%
2014-05-23	0	1.180	1.160	1.180	1.160	1.180	64,000	74,860	1.1697	0.677	0.666	0.677	0.666	0.677	111,510	0.6713	0.00%
2014-05-22	0	1.180	1.170	1.180	1.180	1.200	1,012,000	1,199,100	1.1849	0.677	0.672	0.677	0.677	0.689	1,763,259	0.6800	1.72%
2014-05-21	0	1.160	1.150	1.180	1.160	1.160	130,000	150,800	1.1600	0.666	0.660	0.677	0.666	0.666	226,506	0.6658	-1.69%
2014-05-20	0	1.180	1.160	1.180	1.180	1.180	70,000	82,600	1.1800	0.677	0.666	0.677	0.677	0.677	121,965	0.6772	0.85%
2014-05-19	0	1.170	1.160	1.170	1.170	1.190	506,000	595,220	1.1763	0.672	0.666	0.672	0.672	0.683	881,630	0.6751	1.74%
2014-05-16	0	1.150	1.150	1.170	1.150	1.150	102,000	117,340	1.1504	0.660	0.660	0.672	0.660	0.660	177,720	0.6603	-1.71%
2014-05-15	0	1.170	1.160	1.170	1.170	1.170	138,000	161,460	1.1700	0.672	0.666	0.672	0.672	0.672	240,444	0.6715	0.00%
2014-05-14	0	1.170	1.150	1.170	1.150	1.170	86,000	100,220	1.1653	0.672	0.660	0.672	0.660	0.672	149,842	0.6688	0.00%
2014-05-13	0	1.170	1.130	1.170	-	-	2,000	2,360	1.1800	0.672	0.649	0.672	-	-	3,485	0.6772	-0.85%
2014-05-12	0	1.180	1.170	1.180	1.170	1.180	1,262,000	1,488,020	1.1791	0.677	0.672	0.677	0.672	0.677	2,198,847	0.6767	0.00%
2014-05-09	0	1.180	1.170	1.180	1.180	1.190	736,000	868,620	1.1802	0.677	0.672	0.677	0.677	0.683	1,282,370	0.6774	-4.07%
2014-05-08	0	1.230	1.180	1.230	1.190	1.240	118,000	143,040	1.2122	0.706	0.677	0.706	0.683	0.712	205,597	0.6957	4.24%
2014-05-07	0	1.180	1.180	1.210	1.160	1.160	2,000	2,320	1.1600	0.677	0.677	0.694	0.666	0.666	3,485	0.6658	-4.84%
2014-05-05	0	1.240	1.150	1.240	-	-	0	0	-	0.712	0.660	0.712	-	-	0	-	0.00%
2014-05-02	0	1.240	1.190	1.240	-	-	0	0	-	0.712	0.683	0.712	-	-	0	-	0.00%
2014-04-30	0	1.240	1.210	1.240	1.240	1.240	4,000	4,960	1.2400	0.712	0.694	0.712	0.712	0.712	6,969	0.7117	2.48%
2014-04-29	0	1.210	1.210	1.230	1.200	1.250	292,000	354,340	1.2135	0.694	0.694	0.706	0.689	0.717	508,767	0.6965	-6.20%
2014-04-28	0	1.290	1.220	1.290	1.280	1.290	210,000	268,900	1.2805	0.740	0.700	0.740	0.735	0.740	365,894	0.7349	1.57%
2014-04-25	0	1.270	1.260	1.290	1.270	1.290	540,000	693,840	1.2849	0.729	0.723	0.740	0.729	0.740	940,870	0.7374	-2.31%
2014-04-24	0	1.300	1.290	1.300	1.290	1.320	86,000	112,040	1.3028	0.746	0.740	0.746	0.740	0.758	149,842	0.7477	0.00%
2014-04-23	0	1.300	1.290	1.300	1.300	1.320	116,000	151,320	1.3045	0.746	0.740	0.746	0.746	0.758	202,113	0.7487	0.00%
2014-04-22	0	1.300	1.290	1.320	1.300	1.340	328,000	428,060	1.3051	0.746	0.740	0.758	0.746	0.769	571,491	0.7490	0.00%
2014-04-17	0	1.300	1.290	1.310	1.300	1.300	330,000	429,000	1.3000	0.746	0.740	0.752	0.746	0.746	574,976	0.7461	-1.52%
2014-04-16	0	1.320	1.280	1.320	1.300	1.330	62,000	81,820	1.3197	0.758	0.735	0.758	0.746	0.763	108,026	0.7574	1.54%
2014-04-15	0	1.300	1.290	1.300	1.300	1.340	712,000	931,840	1.3088	0.746	0.740	0.746	0.746	0.769	1,240,554	0.7511	-2.26%
2014-04-14	0	1.330	1.320	1.340	1.300	1.380	1,310,000	1,756,080	1.3405	0.763	0.758	0.769	0.746	0.792	2,282,480	0.7694	-2.21%
2014-04-11	0	1.360	1.350	1.360	1.360	1.380	552,000	752,320	1.3629	0.781	0.775	0.781	0.781	0.792	961,778	0.7822	-2.16%
2014-04-10	0	1.390	1.370	1.390	1.380	1.400	470,000	649,940	1.3829	0.798	0.786	0.798	0.792	0.804	818,905	0.7937	-1.42%
2014-04-09	0	1.410	1.400	1.410	1.430	1.430	20,000	28,600	1.4300	0.809	0.804	0.809	0.821	0.821	34,847	0.8207	1.44%
2014-04-08	0	1.390	1.390	1.430	1.380	1.410	208,000	288,700	1.3880	0.798	0.798	0.821	0.792	0.809	362,409	0.7966	-0.71%
2014-04-07	0	1.400	1.400	1.430	1.390	1.400	276,000	385,400	1.3964	0.804	0.804	0.821	0.798	0.804	480,889	0.8014	-3.45%
2014-04-04	0	1.450	1.410	1.450	1.420	1.460	72,000	103,480	1.4372	0.832	0.809	0.832	0.815	0.838	125,449	0.8249	1.40%
2014-04-03	0	1.430	1.430	1.460	1.430	1.460	204,000	293,520	1.4388	0.821	0.821	0.838	0.821	0.838	355,440	0.8258	0.00%
2014-04-02	0	1.430	1.430	1.470	1.430	1.470	42,000	61,320	1.4600	0.821	0.821	0.844	0.821	0.844	73,179	0.8379	-2.05%
2014-04-01	0	1.460	1.390	1.460	1.450	1.460	24,000	34,840	1.4517	0.838	0.798	0.838	0.832	0.838	41,816	0.8332	2.10%
2014-03-31	0	1.430	1.400	1.430	1.390	1.440	96,000	135,920	1.4158	0.821	0.804	0.821	0.798	0.826	167,266	0.8126	0.00%
2014-03-28	0	1.430	1.400	1.430	1.430	1.450	34,000	49,260	1.4488	0.821	0.804	0.821	0.821	0.832	59,240	0.8315	2.14%
2014-03-27	0	1.400	1.400	1.410	1.400	1.460	928,000	1,308,140	1.4096	0.804	0.804	0.809	0.804	0.838	1,616,902	0.8090	-2.78%
2014-03-26	0	1.440	1.440	1.470	1.440	1.480	98,000	142,520	1.4543	0.826	0.826	0.844	0.826	0.849	170,750	0.8347	-2.70%
2014-03-25	0	1.480	1.450	1.480	1.450	1.480	88,000	128,980	1.4657	0.849	0.832	0.849	0.832	0.849	153,327	0.8412	0.00%
2014-03-24	0	1.480	1.480	1.490	1.440	1.480	148,000	218,880	1.4789	0.849	0.849	0.855	0.826	0.849	257,868	0.8488	0.68%
2014-03-21	0	1.470	1.470	1.480	1.440	1.470	390,000	562,840	1.4432	0.844	0.844	0.849	0.826	0.844	679,517	0.8283	2.08%
2014-03-20	0	1.440	1.420	1.440	1.420	1.480	590,000	850,920	1.4422	0.826	0.815	0.826	0.815	0.849	1,027,987	0.8278	-1.37%
2014-03-19	0	1.460	1.460	1.480	1.430	1.480	462,000	676,660	1.4646	0.838	0.838	0.849	0.821	0.849	804,966	0.8406	0.00%
2014-03-18	0	1.460	1.450	1.460	1.460	1.500	660,000	983,920	1.4908	0.838	0.832	0.838	0.838	0.861	1,149,952	0.8556	-1.35%
2014-03-17	0	1.480	1.480	1.490	1.470	1.550	1,486,000	2,203,900	1.4831	0.849	0.849	0.855	0.844	0.890	2,589,134	0.8512	-0.67%
2014-03-14	0	1.490	1.490	1.510	1.480	1.560	728,000	1,094,720	1.5037	0.855	0.855	0.867	0.849	0.895	1,268,432	0.8631	-0.67%
2014-03-13	0	1.500	1.500	1.540	1.500	1.560	1,766,000	2,691,200	1.5239	0.861	0.861	0.884	0.861	0.895	3,076,992	0.8746	0.00%
2014-03-12	0	1.500	1.480	1.510	1.450	1.510	1,080,000	1,616,860	1.4971	0.861	0.849	0.867	0.832	0.867	1,881,739	0.8592	3.45%
2014-03-11	0	1.450	1.440	1.450	1.430	1.450	80,000	115,460	1.4433	0.832	0.826	0.832	0.821	0.832	139,388	0.8283	2.11%
2014-03-10	0	1.420	1.380	1.420	1.380	1.420	176,000	245,360	1.3941	0.815	0.792	0.815	0.792	0.815	306,654	0.8001	1.43%
2014-03-07	0	1.400	1.390	1.400	1.390	1.400	298,000	414,380	1.3905	0.804	0.798	0.804	0.798	0.804	519,221	0.7981	1.45%
2014-03-06	0	1.380	1.380	1.400	1.370	1.400	396,000	548,360	1.3847	0.792	0.792	0.804	0.786	0.804	689,971	0.7948	1.47%
2014-03-05	0	1.360	1.360	1.370	1.320	1.370	880,000	1,175,500	1.3358	0.781	0.781	0.786	0.758	0.786	1,533,269	0.7667	0.74%
2014-03-04	0	1.350	1.330	1.360	1.320	1.400	4,326,000	5,819,920	1.3453	0.775	0.763	0.781	0.758	0.804	7,537,411	0.7721	-4.93%
2014-03-03	0	1.420	1.410	1.430	1.390	1.420	246,000	346,720	1.4094	0.815	0.809	0.821	0.798	0.815	428,618	0.8089	2.16%
2014-02-28	0	1.390	1.390	1.400	1.380	1.400	48,000	67,040	1.3967	0.798	0.798	0.804	0.792	0.804	83,633	0.8016	-0.71%
2014-02-27	0	1.400	1.390	1.400	1.370	1.400	112,000	155,440	1.3879	0.804	0.798	0.804	0.786	0.804	195,143	0.7965	0.00%
2014-02-26	0	1.400	1.380	1.410	1.360	1.400	330,000	459,720	1.3931	0.804	0.792	0.809	0.781	0.804	574,976	0.7995	0.72%
2014-02-25	0	1.390	1.380	1.400	1.380	1.430	300,000	419,500	1.3983	0.798	0.792	0.804	0.792	0.821	522,705	0.8026	-0.71%
2014-02-24	0	1.400	1.400	1.420	1.380	1.420	32,000	44,840	1.4013	0.804	0.804	0.815	0.792	0.815	55,755	0.8042	-0.71%
2014-02-21	0	1.410	1.410	1.420	1.390	1.440	96,000	137,100	1.4281	0.809	0.809	0.815	0.798	0.826	167,266	0.8197	-1.40%
2014-02-20	0	1.430	1.390	1.430	1.380	1.440	784,000	1,106,920	1.4119	0.821	0.798	0.821	0.792	0.826	1,366,003	0.8103	1.42%
2014-02-19	0	1.410	1.410	1.430	1.410	1.460	388,000	555,020	1.4305	0.809	0.809	0.821	0.809	0.838	676,032	0.8210	-1.40%
2014-02-18	0	1.430	1.420	1.440	1.420	1.460	538,000	771,920	1.4348	0.821	0.815	0.826	0.815	0.838	937,385	0.8235	-0.69%
2014-02-17	0	1.440	1.440	1.450	1.430	1.460	231,355	333,469	1.4414	0.826	0.826	0.832	0.821	0.838	403,102	0.8273	-1.37%
2014-02-14	0	1.460	1.430	1.460	1.430	1.480	374,000	541,740	1.4485	0.838	0.821	0.838	0.821	0.849	651,639	0.8313	2.10%
2014-02-13	0	1.430	1.430	1.460	1.430	1.450	158,000	228,140	1.4439	0.821	0.821	0.838	0.821	0.832	275,291	0.8287	-2.05%
2014-02-12	0	1.460	1.430	1.470	1.440	1.470	246,000	357,020	1.4513	0.838	0.821	0.844	0.826	0.844	428,618	0.8330	0.69%
2014-02-11	0	1.450	1.440	1.460	1.430	1.470	366,000	530,000	1.4481	0.832	0.826	0.838	0.821	0.844	637,701	0.8311	-3.33%
2014-02-10	0	1.500	1.460	1.500	1.480	1.500	50,000	74,360	1.4872	0.861	0.838	0.861	0.849	0.861	87,118	0.8536	1.35%
2014-02-07	0	1.480	1.450	1.480	1.450	1.480	160,000	234,240	1.4640	0.849	0.832	0.849	0.832	0.849	278,776	0.8402	2.78%
2014-02-06	0	1.440	1.420	1.450	1.400	1.460	888,000	1,270,840	1.4311	0.826	0.815	0.832	0.804	0.838	1,547,208	0.8214	-4.00%
2014-02-05	0	1.500	1.420	1.500	-	-	0	0	-	0.861	0.815	0.861	-	-	0	-	0.00%
2014-02-04	0	1.500	1.410	1.500	-	-	0	0	-	0.861	0.809	0.861	-	-	0	-	0.00%
2014-01-30	0	1.500	1.450	1.500	-	-	0	0	-	0.861	0.832	0.861	-	-	0	-	0.00%
2014-01-29	0	1.500	1.440	1.500	1.480	1.500	80,000	118,840	1.4855	0.861	0.826	0.861	0.849	0.861	139,388	0.8526	3.45%
2014-01-28	0	1.450	1.440	1.450	1.450	1.490	206,000	299,700	1.4549	0.832	0.826	0.832	0.832	0.855	358,924	0.8350	-1.36%
2014-01-27	0	1.470	1.430	1.470	1.430	1.470	88,000	128,680	1.4623	0.844	0.821	0.844	0.821	0.844	153,327	0.8393	0.68%
2014-01-24	0	1.460	1.440	1.460	1.450	1.480	790,000	1,153,700	1.4604	0.838	0.826	0.838	0.832	0.849	1,376,457	0.8382	-0.68%
2014-01-23	0	1.470	1.470	1.500	1.470	1.470	30,000	44,100	1.4700	0.844	0.844	0.861	0.844	0.844	52,271	0.8437	-2.00%
2014-01-22	0	1.500	1.460	1.500	1.480	1.500	52,000	77,740	1.4950	0.861	0.838	0.861	0.849	0.861	90,602	0.8580	0.67%
2014-01-21	0	1.490	1.460	1.500	-	-	0	0	-	0.855	0.838	0.861	-	-	0	-	0.00%
2014-01-20	0	1.490	1.480	1.500	1.470	1.490	14,000	20,780	1.4843	0.855	0.849	0.861	0.844	0.855	24,393	0.8519	-0.67%
2014-01-17	0	1.500	1.490	1.510	1.450	1.500	524,000	776,620	1.4821	0.861	0.855	0.867	0.832	0.861	912,992	0.8506	3.45%
2014-01-16	0	1.450	1.440	1.460	1.450	1.490	254,000	368,660	1.4514	0.832	0.826	0.838	0.832	0.855	442,557	0.8330	-2.68%
2014-01-15	0	1.490	1.410	1.490	1.490	1.490	2,000	2,980	1.4900	0.855	0.809	0.855	0.855	0.855	3,485	0.8552	0.00%
2014-01-14	0	1.490	1.440	1.490	-	-	0	0	-	0.855	0.826	0.855	-	-	0	-	0.00%
2014-01-13	0	1.490	1.420	1.500	-	-	0	0	-	0.855	0.815	0.861	-	-	0	-	0.00%
2014-01-10	0	1.490	1.450	1.490	1.450	1.520	1,034,000	1,538,040	1.4875	0.855	0.832	0.855	0.832	0.872	1,801,591	0.8537	-0.67%
2014-01-09	0	1.500	1.490	1.530	1.490	1.530	202,000	304,580	1.5078	0.861	0.855	0.878	0.855	0.878	351,955	0.8654	-2.60%
2014-01-08	0	1.540	1.520	1.540	1.520	1.550	84,000	129,200	1.5381	0.884	0.872	0.884	0.872	0.890	146,358	0.8828	0.00%
2014-01-07	0	1.540	1.530	1.540	1.520	1.570	708,000	1,094,780	1.5463	0.884	0.878	0.884	0.872	0.901	1,233,585	0.8875	-1.91%
2014-01-06	0	1.570	1.570	1.590	1.570	1.580	98,000	154,680	1.5784	0.901	0.901	0.913	0.901	0.907	170,750	0.9059	-1.26%
2014-01-03	0	1.590	1.590	1.600	1.580	1.600	1,018,000	1,619,480	1.5908	0.913	0.913	0.918	0.907	0.918	1,773,714	0.9130	-0.62%
2014-01-02	0	1.600	1.600	1.610	1.560	1.630	934,000	1,489,480	1.5947	0.918	0.918	0.924	0.895	0.936	1,627,356	0.9153	2.56%
2013-12-31	0	1.560	1.560	1.590	1.560	1.560	8,000	12,480	1.5600	0.895	0.895	0.913	0.895	0.895	13,939	0.8953	-0.64%
2013-12-30	0	1.570	1.570	1.580	1.560	1.560	58,000	90,480	1.5600	0.901	0.901	0.907	0.895	0.895	101,056	0.8953	-2.48%
2013-12-27	0	1.610	1.580	1.610	-	-	0	0	-	0.924	0.907	0.924	-	-	0	-	0.00%
2013-12-24	0	1.610	1.600	1.620	1.580	1.610	146,000	232,880	1.5951	0.924	0.918	0.930	0.907	0.924	254,383	0.9155	1.90%
2013-12-23	0	1.580	1.580	1.600	1.580	1.580	214,000	338,120	1.5800	0.907	0.907	0.918	0.907	0.907	372,863	0.9068	0.00%
2013-12-20	0	1.580	1.580	1.620	1.580	1.600	166,000	264,280	1.5920	0.907	0.907	0.930	0.907	0.918	289,230	0.9137	-1.86%
2013-12-19	0	1.610	1.610	1.640	1.610	1.630	134,000	217,380	1.6222	0.924	0.924	0.941	0.924	0.936	233,475	0.9311	-1.23%
2013-12-18	0	1.630	1.630	1.650	1.620	1.630	524,000	854,020	1.6298	0.936	0.936	0.947	0.930	0.936	912,992	0.9354	0.00%
2013-12-17	0	1.630	1.630	1.660	1.610	1.620	34,000	55,060	1.6194	0.936	0.936	0.953	0.924	0.930	59,240	0.9294	-1.81%
2013-12-16	0	1.660	1.640	1.670	1.640	1.660	170,000	280,440	1.6496	0.953	0.941	0.958	0.941	0.953	296,200	0.9468	0.61%
2013-12-13	0	1.650	1.620	1.650	1.600	1.650	284,000	459,080	1.6165	0.947	0.930	0.947	0.918	0.947	494,828	0.9278	3.77%
2013-12-12	0	1.590	1.590	1.600	1.590	1.620	265,883	425,492	1.6003	0.913	0.913	0.918	0.913	0.930	463,262	0.9185	-1.85%
2013-12-11	0	1.620	1.600	1.640	1.600	1.650	106,000	172,620	1.6285	0.930	0.918	0.941	0.918	0.947	184,689	0.9347	-1.82%
2013-12-10	0	1.650	1.630	1.650	1.640	1.670	260,000	427,720	1.6451	0.947	0.936	0.947	0.941	0.958	453,011	0.9442	-1.20%
2013-12-09	0	1.670	1.660	1.700	1.650	1.690	388,000	655,040	1.6882	0.958	0.953	0.976	0.947	0.970	676,032	0.9689	-1.18%
2013-12-06	0	1.690	1.660	1.690	1.700	1.700	114,000	193,800	1.7000	0.970	0.953	0.970	0.976	0.976	198,628	0.9757	-1.17%
2013-12-05	0	1.710	1.670	1.710	1.660	1.710	90,000	150,760	1.6751	0.981	0.958	0.981	0.953	0.981	156,812	0.9614	0.00%
2013-12-04	0	1.710	1.710	1.740	1.700	1.730	440,000	753,080	1.7115	0.981	0.981	0.999	0.976	0.993	766,635	0.9823	0.59%
2013-12-03	0	1.700	1.680	1.710	1.670	1.710	640,000	1,088,480	1.7008	0.976	0.964	0.981	0.958	0.981	1,115,105	0.9761	1.80%
2013-12-02	0	1.670	1.650	1.680	1.580	1.670	652,000	1,069,200	1.6399	0.958	0.947	0.964	0.907	0.958	1,136,013	0.9412	6.37%
2013-11-29	0	1.570	1.570	1.580	1.540	1.580	154,000	241,060	1.5653	0.901	0.901	0.907	0.884	0.907	268,322	0.8984	1.95%
2013-11-28	0	1.540	1.540	1.550	1.530	1.580	426,000	655,820	1.5395	0.884	0.884	0.890	0.878	0.907	742,242	0.8836	-2.53%
2013-11-27	0	1.580	1.550	1.580	1.540	1.580	360,000	559,780	1.5549	0.907	0.890	0.907	0.884	0.907	627,246	0.8924	0.00%
2013-11-26	0	1.580	1.560	1.580	1.530	1.580	216,000	337,400	1.5620	0.907	0.895	0.907	0.878	0.907	376,348	0.8965	1.28%
2013-11-25	0	1.560	1.560	1.580	1.550	1.590	130,000	203,520	1.5655	0.895	0.895	0.907	0.890	0.913	226,506	0.8985	-1.89%
2013-11-22	0	1.590	1.550	1.590	1.550	1.600	86,000	135,980	1.5812	0.913	0.890	0.913	0.890	0.918	149,842	0.9075	0.00%
2013-11-21	0	1.590	1.570	1.590	1.520	1.590	1,172,000	1,819,740	1.5527	0.913	0.901	0.913	0.872	0.913	2,042,036	0.8911	-1.85%
2013-11-20	0	1.620	1.600	1.620	1.590	1.660	960,000	1,561,800	1.6269	0.930	0.918	0.930	0.913	0.953	1,672,657	0.9337	-1.82%
2013-11-19	0	1.650	1.630	1.650	1.610	1.660	764,000	1,252,700	1.6397	0.947	0.936	0.947	0.924	0.953	1,331,156	0.9411	-1.20%
2013-11-18	0	1.670	1.650	1.690	1.630	1.710	1,306,000	2,177,100	1.6670	0.958	0.947	0.970	0.936	0.981	2,275,511	0.9568	-1.18%
2013-11-15	0	1.690	1.660	1.690	1.630	1.730	1,032,000	1,719,280	1.6660	0.970	0.953	0.970	0.936	0.993	1,798,106	0.9562	-1.74%
2013-11-14	0	1.720	1.720	1.730	1.690	1.780	652,000	1,133,360	1.7383	0.987	0.987	0.993	0.970	1.022	1,136,013	0.9977	-0.58%
2013-11-13	0	1.730	1.700	1.730	1.690	1.840	1,886,000	3,352,680	1.7777	0.993	0.976	0.993	0.970	1.056	3,286,074	1.0203	-1.14%
2013-11-12	0	1.750	1.730	1.750	1.640	1.760	3,312,000	5,718,980	1.7267	1.004	0.993	1.004	0.941	1.010	5,770,667	0.9910	3.55%
2013-11-11	0	1.690	1.680	1.690	1.510	1.740	5,646,000	9,378,260	1.6610	0.970	0.964	0.970	0.867	0.999	9,837,315	0.9533	9.74%
2013-11-08	0	1.540	1.530	1.550	1.470	1.580	4,208,164	6,389,589	1.5184	0.884	0.878	0.890	0.844	0.907	7,332,100	0.8715	-4.35%
2013-11-07	0	1.610	1.610	1.620	1.370	1.700	93,186,175	124,571,819	1.3368	0.924	0.924	0.930	0.786	0.976	162,363,044	0.7672	21.05%
2013-11-06	0	1.330	1.330	1.350	1.330	1.360	92,744	125,372	1.3518	0.763	0.763	0.775	0.763	0.781	161,593	0.7759	0.00%
2013-11-05	0	1.330	1.330	1.360	1.330	1.330	22,000	29,260	1.3300	0.763	0.763	0.781	0.763	0.763	38,332	0.7633	-0.75%
2013-11-04	0	1.340	1.340	1.360	1.330	1.380	454,679	616,076	1.3550	0.769	0.769	0.781	0.763	0.792	792,211	0.7777	0.00%
2013-11-01	0	1.340	1.340	1.350	1.320	1.350	116,000	155,580	1.3412	0.769	0.769	0.775	0.758	0.775	202,113	0.7698	-0.74%
2013-10-31	0	1.350	1.340	1.350	1.320	1.360	288,000	384,320	1.3344	0.775	0.769	0.775	0.758	0.781	501,797	0.7659	0.00%
2013-10-30	0	1.350	1.340	1.360	1.330	1.350	34,000	45,540	1.3394	0.775	0.769	0.781	0.763	0.775	59,240	0.7687	0.00%
2013-10-29	0	1.350	1.320	1.350	-	-	0	0	-	0.775	0.758	0.775	-	-	0	-	0.00%
2013-10-28	0	1.350	1.320	1.350	1.330	1.380	206,000	277,940	1.3492	0.775	0.758	0.775	0.763	0.792	358,924	0.7744	0.75%
2013-10-25	0	1.340	1.350	1.370	1.330	1.350	56,000	75,220	1.3432	0.769	0.775	0.786	0.763	0.775	97,572	0.7709	-2.90%
2013-10-24	0	1.380	1.340	1.390	1.340	1.380	54,000	72,520	1.3430	0.792	0.769	0.798	0.769	0.792	94,087	0.7708	3.76%
2013-10-23	0	1.330	1.320	1.360	1.330	1.360	116,000	156,560	1.3497	0.763	0.758	0.781	0.763	0.781	202,113	0.7746	-3.62%
2013-10-22	0	1.380	1.370	1.380	1.380	1.380	530,000	731,400	1.3800	0.792	0.786	0.792	0.792	0.792	923,446	0.7920	0.00%
2013-10-21	0	1.380	1.380	1.390	1.370	1.390	426,000	587,820	1.3799	0.792	0.792	0.798	0.786	0.798	742,242	0.7920	0.00%
2013-10-18	0	1.380	1.380	1.390	1.370	1.400	370,000	509,960	1.3783	0.792	0.792	0.798	0.786	0.804	644,670	0.7910	0.00%
2013-10-17	0	1.380	1.370	1.380	1.350	1.400	1,342,000	1,841,220	1.3720	0.792	0.786	0.792	0.775	0.804	2,338,235	0.7874	2.22%
2013-10-16	0	1.350	1.340	1.350	1.330	1.350	456,000	613,700	1.3458	0.775	0.769	0.775	0.763	0.775	794,512	0.7724	-0.74%
2013-10-15	0	1.360	1.360	1.390	1.320	1.390	316,000	429,460	1.3591	0.781	0.781	0.798	0.758	0.798	550,583	0.7800	-0.73%
2013-10-11	0	1.370	1.370	1.380	1.340	1.390	110,000	150,880	1.3716	0.786	0.786	0.792	0.769	0.798	191,659	0.7872	0.74%
2013-10-10	0	1.360	1.360	1.390	1.340	1.400	512,000	698,440	1.3641	0.781	0.781	0.798	0.769	0.804	892,084	0.7829	-2.86%
2013-10-09	0	1.400	1.380	1.430	1.380	1.400	16,000	22,280	1.3925	0.804	0.792	0.821	0.792	0.804	27,878	0.7992	-2.10%
2013-10-08	0	1.430	1.430	1.440	1.310	1.440	1,224,000	1,710,420	1.3974	0.821	0.821	0.826	0.752	0.826	2,132,638	0.8020	6.72%
2013-10-07	0	1.340	1.310	1.350	1.350	1.350	20,000	27,000	1.3500	0.769	0.752	0.775	0.775	0.775	34,847	0.7748	0.00%
2013-10-04	0	1.340	1.330	1.340	1.310	1.340	96,000	127,000	1.3229	0.769	0.763	0.769	0.752	0.769	167,266	0.7593	1.52%
2013-10-03	0	1.320	1.320	1.350	1.320	1.330	258,000	343,020	1.3295	0.758	0.758	0.775	0.758	0.763	449,527	0.7631	-0.75%
2013-10-02	0	1.330	1.330	1.350	1.320	1.350	88,000	118,120	1.3423	0.763	0.763	0.775	0.758	0.775	153,327	0.7704	-1.48%
2013-09-30	0	1.350	1.310	1.350	-	-	0	0	-	0.775	0.752	0.775	-	-	0	-	0.00%
2013-09-27	0	1.350	1.310	1.350	1.350	1.350	2,000	2,700	1.3500	0.775	0.752	0.775	0.775	0.775	3,485	0.7748	0.00%
2013-09-26	0	1.350	1.330	1.360	1.310	1.350	64,000	85,200	1.3313	0.775	0.763	0.781	0.752	0.775	111,510	0.7641	0.00%
2013-09-25	0	1.350	1.320	1.340	1.350	1.350	20,000	27,000	1.3500	0.775	0.758	0.769	0.775	0.775	34,847	0.7748	-0.74%
2013-09-24	0	1.360	1.360	1.370	1.300	1.360	716,000	948,000	1.3240	0.781	0.781	0.786	0.746	0.781	1,247,523	0.7599	-2.86%
2013-09-23	0	1.400	1.310	1.400	-	-	0	0	-	0.804	0.752	0.804	-	-	0	-	0.00%
2013-09-19	0	1.400	1.340	1.400	1.340	1.400	128,000	175,000	1.3672	0.804	0.769	0.804	0.769	0.804	223,021	0.7847	6.87%
2013-09-18	0	1.310	1.310	1.340	1.310	1.360	118,000	157,360	1.3336	0.752	0.752	0.769	0.752	0.781	205,597	0.7654	-0.76%
2013-09-17	0	1.320	1.300	1.320	1.300	1.320	138,000	180,780	1.3100	0.758	0.746	0.758	0.746	0.758	240,444	0.7519	0.76%
2013-09-16	0	1.310	1.290	1.310	1.270	1.330	238,000	310,580	1.3050	0.752	0.740	0.752	0.729	0.763	414,680	0.7490	-2.24%
2013-09-13	0	1.340	1.320	1.340	1.320	1.370	330,000	439,520	1.3319	0.769	0.758	0.769	0.758	0.786	574,976	0.7644	-1.47%
2013-09-12	0	1.360	1.350	1.370	1.340	1.390	418,000	573,060	1.3710	0.781	0.775	0.786	0.769	0.798	728,303	0.7868	-2.86%
2013-09-11	0	1.400	1.390	1.410	1.370	1.410	1,086,000	1,520,320	1.3999	0.804	0.798	0.809	0.786	0.809	1,892,193	0.8035	-1.41%
2013-09-10	0	1.420	1.420	1.430	1.420	1.450	256,000	365,120	1.4263	0.815	0.815	0.821	0.815	0.832	446,042	0.8186	0.71%
2013-09-09	0	1.410	1.380	1.410	1.400	1.420	112,000	158,220	1.4127	0.809	0.792	0.809	0.804	0.815	195,143	0.8108	0.71%
2013-09-06	0	1.400	1.380	1.400	1.400	1.420	212,000	297,420	1.4029	0.804	0.792	0.804	0.804	0.815	369,378	0.8052	0.00%
2013-09-05	0	1.400	1.390	1.400	1.360	1.400	90,000	125,620	1.3958	0.804	0.798	0.804	0.781	0.804	156,812	0.8011	-0.71%
2013-09-04	0	1.410	1.350	1.410	1.420	1.420	22,000	31,240	1.4200	0.809	0.775	0.809	0.815	0.815	38,332	0.8150	-0.70%
2013-09-03	0	1.420	1.350	1.420	-	-	0	0	-	0.815	0.775	0.815	-	-	0	-	-0.70%
2013-09-02	0	1.430	1.400	1.440	1.430	1.460	112,000	162,660	1.4523	0.821	0.804	0.826	0.821	0.838	195,143	0.8335	0.70%
2013-08-30	0	1.420	1.360	1.420	1.420	1.430	52,000	74,340	1.4296	0.815	0.781	0.815	0.815	0.821	90,602	0.8205	-0.70%
2013-08-29	0	1.430	1.350	1.450	-	-	0	0	-	0.821	0.775	0.832	-	-	0	-	0.00%
2013-08-28	0	1.430	1.360	1.440	-	-	0	0	-	0.821	0.781	0.826	-	-	0	-	0.00%
2013-08-27	0	1.430	1.410	1.430	1.410	1.450	358,000	510,140	1.4250	0.821	0.809	0.821	0.809	0.832	623,762	0.8178	1.42%
2013-08-26	0	1.410	1.400	1.440	1.400	1.600	2,486,000	3,625,480	1.4584	0.809	0.804	0.826	0.804	0.918	4,331,485	0.8370	-10.76%
2013-08-23	0	1.580	1.570	1.580	1.550	1.600	248,000	391,420	1.5783	0.907	0.901	0.907	0.890	0.918	432,103	0.9058	-0.63%
2013-08-22	0	1.590	1.580	1.590	1.570	1.610	1,082,000	1,719,600	1.5893	0.913	0.907	0.913	0.901	0.924	1,885,224	0.9121	1.92%
2013-08-21	0	1.560	1.550	1.560	1.530	1.610	1,406,000	2,190,740	1.5581	0.895	0.890	0.895	0.878	0.924	2,449,746	0.8943	-5.45%
2013-08-20	0	1.650	1.620	1.650	1.620	1.670	616,000	1,010,540	1.6405	0.947	0.930	0.947	0.930	0.958	1,073,288	0.9415	-1.20%
2013-08-19	0	1.670	1.650	1.680	1.660	1.690	1,542,000	2,578,340	1.6721	0.958	0.947	0.964	0.953	0.970	2,686,706	0.9597	-1.76%
2013-08-16	0	1.700	1.670	1.700	1.650	1.700	584,000	973,500	1.6670	0.976	0.958	0.976	0.947	0.976	1,017,533	0.9567	2.41%
2013-08-15	0	1.660	1.650	1.670	1.660	1.730	1,290,000	2,162,780	1.6766	0.953	0.947	0.958	0.953	0.993	2,247,633	0.9622	-1.78%
2013-08-13	0	1.690	1.680	1.690	1.670	1.720	1,270,000	2,150,600	1.6934	0.970	0.964	0.970	0.958	0.987	2,212,786	0.9719	0.00%
2013-08-12	0	1.690	1.670	1.690	1.600	1.710	1,610,000	2,695,900	1.6745	0.970	0.958	0.970	0.918	0.981	2,805,185	0.9610	4.32%
2013-08-09	0	1.620	1.600	1.620	1.570	1.620	1,076,000	1,729,660	1.6075	0.930	0.918	0.930	0.901	0.930	1,874,770	0.9226	4.52%
2013-08-08	0	1.550	1.550	1.560	1.530	1.550	100,000	153,800	1.5380	0.890	0.890	0.895	0.878	0.890	174,235	0.8827	-1.27%
2013-08-07	0	1.570	1.540	1.570	1.520	1.590	316,000	490,740	1.5530	0.901	0.884	0.901	0.872	0.913	550,583	0.8913	-0.63%
2013-08-06	0	1.580	1.570	1.590	1.550	1.600	950,000	1,507,560	1.5869	0.907	0.901	0.913	0.890	0.918	1,655,234	0.9108	2.60%
2013-08-05	0	1.540	1.540	1.550	1.410	1.640	4,180,000	6,381,700	1.5267	0.884	0.884	0.890	0.809	0.941	7,283,028	0.8762	10.00%
2013-08-02	0	1.400	1.370	1.400	1.310	1.410	1,380,000	1,888,200	1.3683	0.804	0.786	0.804	0.752	0.809	2,404,445	0.7853	3.70%
2013-08-01	0	1.350	1.340	1.350	1.330	1.350	122,000	162,540	1.3323	0.775	0.769	0.775	0.763	0.775	212,567	0.7647	-0.74%
2013-07-31	0	1.360	1.330	1.360	1.340	1.360	100,000	135,380	1.3538	0.781	0.763	0.781	0.769	0.781	174,235	0.7770	0.74%
2013-07-30	0	1.350	1.330	1.350	1.320	1.350	110,000	145,920	1.3265	0.775	0.763	0.775	0.758	0.775	191,659	0.7614	0.00%
2013-07-29	0	1.350	1.330	1.350	1.320	1.370	496,000	658,720	1.3281	0.775	0.763	0.775	0.758	0.786	864,206	0.7622	0.75%
2013-07-26	0	1.340	1.330	1.340	1.310	1.340	328,000	435,960	1.3291	0.769	0.763	0.769	0.752	0.769	571,491	0.7628	0.00%
2013-07-25	0	1.340	1.340	1.360	1.320	1.350	88,000	117,300	1.3330	0.769	0.769	0.781	0.758	0.775	153,327	0.7650	-1.47%
2013-07-24	0	1.360	1.340	1.360	-	-	0	0	-	0.781	0.769	0.781	-	-	0	-	0.00%
2013-07-23	0	1.360	1.350	1.360	1.320	1.390	850,000	1,152,480	1.3559	0.781	0.775	0.781	0.758	0.798	1,480,999	0.7782	3.03%
2013-07-22	0	1.320	1.300	1.320	1.300	1.350	258,000	342,760	1.3285	0.758	0.746	0.758	0.746	0.775	449,527	0.7625	-2.22%
2013-07-19	0	1.350	1.320	1.350	1.300	1.390	1,182,000	1,578,360	1.3353	0.775	0.758	0.775	0.746	0.798	2,059,459	0.7664	-2.88%
2013-07-18	0	1.390	1.360	1.390	1.350	1.390	704,000	973,700	1.3831	0.798	0.781	0.798	0.775	0.798	1,226,615	0.7938	-2.11%
2013-07-17	0	1.420	1.390	1.420	1.380	1.420	340,000	475,160	1.3975	0.815	0.798	0.815	0.792	0.815	592,399	0.8021	2.16%
2013-07-16	0	1.390	1.360	1.390	1.330	1.390	168,000	228,700	1.3613	0.798	0.781	0.798	0.763	0.798	292,715	0.7813	0.00%
2013-07-15	0	1.390	1.390	1.400	1.350	1.420	488,000	674,140	1.3814	0.798	0.798	0.804	0.775	0.815	850,267	0.7929	-0.71%
2013-07-12	0	1.400	1.380	1.400	1.380	1.460	694,000	978,380	1.4098	0.804	0.792	0.804	0.792	0.838	1,209,192	0.8091	-3.45%
2013-07-11	0	1.450	1.450	1.460	1.420	1.510	3,070,000	4,447,540	1.4487	0.832	0.832	0.838	0.815	0.867	5,349,018	0.8315	-3.97%
2013-07-10	0	1.510	1.490	1.510	1.490	1.520	504,000	759,700	1.5073	0.867	0.855	0.867	0.855	0.872	878,145	0.8651	0.67%
2013-07-09	0	1.500	1.490	1.510	1.460	1.550	1,516,000	2,267,580	1.4958	0.861	0.855	0.867	0.838	0.890	2,641,404	0.8585	-1.32%
2013-07-08	0	1.520	1.520	1.530	1.460	1.560	1,862,000	2,836,420	1.5233	0.872	0.872	0.878	0.838	0.895	3,244,258	0.8743	1.33%
2013-07-05	0	1.500	1.480	1.500	1.490	1.510	480,000	720,800	1.5017	0.861	0.849	0.861	0.855	0.867	836,329	0.8619	1.35%
2013-07-04	0	1.480	1.500	1.510	1.460	1.530	758,000	1,138,120	1.5015	0.849	0.861	0.867	0.838	0.878	1,320,702	0.8618	0.68%
2013-07-03	0	1.470	1.450	1.480	1.450	1.550	2,892,000	4,325,780	1.4958	0.844	0.832	0.849	0.832	0.890	5,038,880	0.8585	-1.34%
2013-07-02	0	1.490	1.480	1.490	1.380	1.530	4,030,000	5,915,640	1.4679	0.855	0.849	0.855	0.792	0.878	7,021,675	0.8425	7.97%
2013-06-28	0	1.380	1.350	1.390	1.290	1.380	1,148,000	1,542,560	1.3437	0.792	0.775	0.798	0.740	0.792	2,000,219	0.7712	6.15%
2013-06-27	0	1.300	1.290	1.300	1.260	1.330	898,000	1,166,340	1.2988	0.746	0.740	0.746	0.723	0.763	1,564,631	0.7454	0.00%
2013-06-26	0	1.300	1.280	1.300	1.220	1.300	608,000	771,200	1.2684	0.746	0.735	0.746	0.700	0.746	1,059,350	0.7280	5.69%
2013-06-25	0	1.230	1.210	1.230	1.200	1.310	2,384,000	2,924,540	1.2267	0.706	0.694	0.706	0.689	0.752	4,153,765	0.7041	-4.65%
2013-06-24	0	1.290	1.270	1.290	1.270	1.350	2,970,000	3,866,480	1.3018	0.740	0.729	0.740	0.729	0.775	5,174,783	0.7472	-5.15%
2013-06-21	0	1.360	1.350	1.360	1.240	1.370	1,712,000	2,290,340	1.3378	0.781	0.775	0.781	0.712	0.786	2,982,905	0.7678	0.74%
2013-06-20	0	1.350	1.350	1.360	1.330	1.440	2,826,000	3,928,220	1.3900	0.775	0.775	0.781	0.763	0.826	4,923,884	0.7978	-1.46%
2013-06-19	0	1.370	1.370	1.380	1.320	1.430	2,242,000	3,091,380	1.3788	0.786	0.786	0.792	0.758	0.821	3,906,351	0.7914	1.48%
2013-06-18	0	1.350	1.330	1.350	1.240	1.400	6,290,000	8,400,900	1.3356	0.775	0.763	0.775	0.712	0.804	10,959,389	0.7665	6.30%
2013-06-17	0	1.270	1.250	1.270	1.090	1.300	8,442,000	10,081,620	1.1942	0.729	0.717	0.729	0.626	0.746	14,708,929	0.6854	18.69%
2013-06-14	0	1.070	1.050	1.090	1.050	1.090	450,000	485,380	1.0786	0.614	0.603	0.626	0.603	0.626	784,058	0.6191	-0.93%
2013-06-13	0	1.080	1.050	1.080	1.020	1.090	594,000	628,300	1.0577	0.620	0.603	0.620	0.585	0.626	1,034,957	0.6071	-0.92%
2013-06-11	0	1.090	1.060	1.090	1.060	1.130	602,000	655,580	1.0890	0.626	0.608	0.626	0.608	0.649	1,048,895	0.6250	0.00%
2013-06-10	0	1.090	1.040	1.090	1.050	1.100	542,000	582,020	1.0738	0.626	0.597	0.626	0.603	0.631	944,354	0.6163	3.81%
2013-06-07	0	1.120	1.100	1.120	1.050	1.130	1,636,000	1,779,580	1.0878	0.603	0.592	0.603	0.565	0.608	3,040,519	0.5853	3.70%
2013-06-06	0	1.080	1.070	1.080	1.070	1.080	264,000	283,980	1.0757	0.581	0.576	0.581	0.576	0.581	490,646	0.5788	-0.92%
2013-06-05	0	1.090	1.060	1.100	1.040	1.100	1,985,000	2,102,170	1.0590	0.586	0.570	0.592	0.560	0.592	3,689,138	0.5698	1.87%
2013-06-04	0	1.070	1.060	1.080	1.060	1.090	322,000	345,800	1.0739	0.576	0.570	0.581	0.570	0.586	598,440	0.5778	-0.93%
2013-06-03	0	1.080	1.080	1.100	1.080	1.120	679,000	752,790	1.1087	0.581	0.581	0.592	0.581	0.603	1,261,927	0.5965	-2.70%
2013-05-31	0	1.110	1.080	1.110	1.070	1.120	1,734,000	1,883,400	1.0862	0.597	0.581	0.597	0.576	0.603	3,222,653	0.5844	3.74%
2013-05-30	0	1.070	1.060	1.080	1.030	1.120	3,916,000	4,224,200	1.0787	0.576	0.570	0.581	0.554	0.603	7,277,917	0.5804	4.90%
2013-05-29	0	1.020	1.010	1.030	1.020	1.040	90,000	92,680	1.0298	0.549	0.543	0.554	0.549	0.560	167,266	0.5541	-1.92%
2013-05-28	0	1.040	1.020	1.040	1.030	1.050	166,000	173,040	1.0424	0.560	0.549	0.560	0.554	0.565	308,512	0.5609	1.96%
2013-05-27	0	1.020	1.010	1.030	1.020	1.020	120,000	122,400	1.0200	0.549	0.543	0.554	0.549	0.549	223,021	0.5488	0.00%
2013-05-24	0	1.020	1.030	1.040	1.010	1.020	138,000	140,740	1.0199	0.549	0.554	0.560	0.543	0.549	256,474	0.5487	-0.97%
2013-05-23	0	1.030	1.010	1.040	1.000	1.060	1,018,000	1,044,420	1.0260	0.554	0.543	0.560	0.538	0.570	1,891,961	0.5520	-0.96%
2013-05-22	0	1.040	1.020	1.050	0.990	1.070	794,000	818,160	1.0304	0.560	0.549	0.565	0.533	0.576	1,475,655	0.5544	1.96%
2013-05-21	0	1.020	1.010	1.020	1.020	1.030	322,000	330,640	1.0268	0.549	0.543	0.549	0.549	0.554	598,440	0.5525	-2.86%
2013-05-20	0	1.050	1.050	1.060	0.990	1.080	2,900,000	3,037,600	1.0474	0.565	0.565	0.570	0.533	0.581	5,389,673	0.5636	-0.94%
2013-05-16	0	1.060	1.050	1.060	0.990	1.080	2,452,000	2,560,160	1.0441	0.570	0.565	0.570	0.533	0.581	4,557,061	0.5618	4.95%
2013-05-15	0	1.010	1.010	1.030	0.900	1.020	7,464,000	7,271,720	0.9742	0.543	0.543	0.554	0.484	0.549	13,871,903	0.5242	13.48%
2013-05-14	0	0.890	0.890	0.900	0.890	0.890	74,000	65,860	0.8900	0.479	0.479	0.484	0.479	0.479	137,530	0.4789	-1.11%
2013-05-13	0	0.900	0.890	0.900	0.880	0.900	860,000	773,120	0.8990	0.484	0.479	0.484	0.473	0.484	1,598,317	0.4837	1.12%
2013-05-10	0	0.890	0.890	0.900	0.890	0.900	618,000	555,560	0.8990	0.479	0.479	0.484	0.479	0.484	1,148,558	0.4837	1.14%
2013-05-09	0	0.880	0.870	0.890	0.880	0.890	466,000	410,200	0.8803	0.473	0.468	0.479	0.473	0.479	866,065	0.4736	0.00%
2013-05-08	0	0.880	0.880	0.900	0.880	0.900	250,000	222,700	0.8908	0.473	0.473	0.484	0.473	0.484	464,627	0.4793	-1.12%
2013-05-07	0	0.890	0.880	0.890	0.880	0.900	652,000	579,060	0.8881	0.479	0.473	0.479	0.473	0.484	1,211,747	0.4779	1.14%
2013-05-06	0	0.880	0.870	0.880	0.870	0.880	304,000	266,820	0.8777	0.473	0.468	0.473	0.468	0.473	564,986	0.4723	1.15%
2013-05-03	0	0.870	0.860	0.880	0.860	0.880	880,000	762,680	0.8667	0.468	0.463	0.473	0.463	0.473	1,635,487	0.4663	1.16%
2013-05-02	0	0.860	0.850	0.860	0.850	0.880	1,046,000	900,660	0.8611	0.463	0.457	0.463	0.457	0.473	1,943,999	0.4633	1.18%
2013-04-30	0	0.850	0.850	0.860	0.850	0.860	990,000	843,080	0.8516	0.457	0.457	0.463	0.457	0.463	1,839,923	0.4582	1.19%
2013-04-29	0	0.840	0.830	0.850	0.840	0.840	50,000	42,000	0.8400	0.452	0.447	0.457	0.452	0.452	92,925	0.4520	0.00%
2013-04-26	0	0.840	0.840	0.850	0.840	0.840	110,000	92,400	0.8400	0.452	0.452	0.457	0.452	0.452	204,436	0.4520	0.00%
2013-04-25	0	0.840	0.830	0.840	0.840	0.840	50,000	42,000	0.8400	0.452	0.447	0.452	0.452	0.452	92,925	0.4520	0.00%
2013-04-24	0	0.840	0.830	0.840	0.840	0.840	200,000	168,000	0.8400	0.452	0.447	0.452	0.452	0.452	371,702	0.4520	1.20%
2013-04-23	0	0.830	0.820	0.840	0.830	0.830	240,000	199,200	0.8300	0.447	0.441	0.452	0.447	0.447	446,042	0.4466	-1.19%
2013-04-22	0	0.840	0.830	0.840	-	-	0	0	-	0.452	0.447	0.452	-	-	0	-	0.00%
2013-04-19	0	0.840	0.830	0.840	0.830	0.850	324,000	270,920	0.8362	0.452	0.447	0.452	0.447	0.457	602,157	0.4499	2.44%
2013-04-18	0	0.820	0.820	0.830	0.820	0.830	130,000	107,160	0.8243	0.441	0.441	0.447	0.441	0.447	241,606	0.4435	0.00%
2013-04-17	0	0.820	0.820	0.830	0.810	0.840	1,868,000	1,538,360	0.8235	0.441	0.441	0.447	0.436	0.452	3,471,693	0.4431	-1.20%
2013-04-16	0	0.830	0.820	0.840	0.830	0.830	400,000	332,000	0.8300	0.447	0.441	0.452	0.447	0.447	743,403	0.4466	0.00%
2013-04-15	0	0.830	0.820	0.840	0.830	0.840	282,000	235,060	0.8335	0.447	0.441	0.452	0.447	0.452	524,099	0.4485	0.00%
2013-04-12	0	0.830	0.830	0.840	0.830	0.840	110,000	91,320	0.8302	0.447	0.447	0.452	0.447	0.452	204,436	0.4467	-1.19%
2013-04-11	0	0.840	0.830	0.840	0.840	0.850	282,000	237,120	0.8409	0.452	0.447	0.452	0.452	0.457	524,099	0.4524	0.00%
2013-04-10	0	0.840	0.840	0.850	0.840	0.840	110,000	92,400	0.8400	0.452	0.452	0.457	0.452	0.452	204,436	0.4520	0.00%
2013-04-09	0	0.840	0.840	0.850	0.830	0.850	612,000	511,000	0.8350	0.452	0.452	0.457	0.447	0.457	1,137,407	0.4493	0.00%
2013-04-08	0	0.840	0.830	0.840	0.820	0.840	118,000	97,160	0.8234	0.452	0.447	0.452	0.441	0.452	219,304	0.4430	1.20%
2013-04-05	0	0.830	0.830	0.840	0.830	0.840	222,000	184,600	0.8315	0.447	0.447	0.452	0.447	0.452	412,589	0.4474	-2.35%
2013-04-03	0	0.850	0.840	0.850	0.850	0.860	640,000	545,020	0.8516	0.457	0.452	0.457	0.457	0.463	1,189,445	0.4582	0.00%
2013-04-02	0	0.850	0.840	0.860	0.840	0.860	1,246,000	1,060,480	0.8511	0.457	0.452	0.463	0.452	0.463	2,315,701	0.4580	-1.16%
2013-03-28	0	0.860	0.850	0.870	0.850	0.870	322,000	276,440	0.8585	0.463	0.457	0.468	0.457	0.468	598,440	0.4619	-1.15%
2013-03-27	0	0.870	0.850	0.870	0.850	0.880	198,000	169,480	0.8560	0.468	0.457	0.468	0.457	0.473	367,985	0.4606	0.00%
2013-03-26	0	0.870	0.850	0.870	0.850	0.880	1,000,000	858,180	0.8582	0.468	0.457	0.468	0.457	0.473	1,858,508	0.4618	-1.14%
2013-03-25	0	0.880	0.880	0.900	0.880	0.890	354,000	314,520	0.8885	0.473	0.473	0.484	0.473	0.479	657,912	0.4781	0.00%
2013-03-22	0	0.880	0.870	0.880	0.860	0.880	416,000	361,200	0.8683	0.473	0.468	0.473	0.463	0.473	773,139	0.4672	1.15%
2013-03-21	0	0.870	0.860	0.880	0.860	0.870	162,000	140,920	0.8699	0.468	0.463	0.473	0.463	0.468	301,078	0.4681	0.00%
2013-03-20	0	0.870	0.870	0.880	0.870	0.890	222,000	194,660	0.8768	0.468	0.468	0.473	0.468	0.479	412,589	0.4718	-2.25%
2013-03-19	0	0.890	0.870	0.890	0.870	0.890	522,000	462,200	0.8854	0.479	0.468	0.479	0.468	0.479	970,141	0.4764	0.00%
2013-03-18	0	0.890	0.870	0.890	0.860	0.910	1,912,000	1,700,400	0.8893	0.479	0.468	0.479	0.463	0.490	3,553,467	0.4785	1.14%
2013-03-15	0	0.880	0.860	0.880	0.860	0.900	960,000	841,480	0.8765	0.473	0.463	0.473	0.463	0.484	1,784,168	0.4716	-2.22%
2013-03-14	0	0.900	0.900	0.910	0.860	0.920	2,496,000	2,232,340	0.8944	0.484	0.484	0.490	0.463	0.495	4,638,836	0.4812	4.65%
2013-03-13	0	0.860	0.850	0.870	0.840	0.860	368,000	313,780	0.8527	0.463	0.457	0.468	0.452	0.463	683,931	0.4588	1.18%
2013-03-12	0	0.850	0.840	0.850	0.830	0.850	264,000	223,360	0.8461	0.457	0.452	0.457	0.447	0.457	490,646	0.4552	0.00%
2013-03-11	0	0.850	0.830	0.850	0.820	0.850	698,000	580,420	0.8315	0.457	0.447	0.457	0.441	0.457	1,297,239	0.4474	2.41%
2013-03-08	0	0.830	0.820	0.830	0.820	0.830	270,000	223,640	0.8283	0.447	0.441	0.447	0.441	0.447	501,797	0.4457	0.00%
2013-03-07	0	0.830	0.820	0.830	0.830	0.830	600,000	498,000	0.8300	0.447	0.441	0.447	0.447	0.447	1,115,105	0.4466	0.00%
2013-03-06	0	0.830	0.820	0.840	0.820	0.830	282,000	232,340	0.8239	0.447	0.441	0.452	0.441	0.447	524,099	0.4433	0.00%
2013-03-05	0	0.830	0.810	0.830	0.830	0.830	150,000	124,500	0.8300	0.447	0.436	0.447	0.447	0.447	278,776	0.4466	0.00%
2013-03-04	0	0.830	0.820	0.840	-	-	0	0	-	0.447	0.441	0.452	-	-	0	-	0.00%
2013-03-01	0	0.830	0.810	0.830	-	-	0	0	-	0.447	0.436	0.447	-	-	0	-	0.00%
2013-02-28	0	0.830	0.830	0.840	0.830	0.830	96,000	79,680	0.8300	0.447	0.447	0.452	0.447	0.447	178,417	0.4466	0.00%
2013-02-27	0	0.830	0.820	0.830	0.820	0.830	94,000	77,800	0.8277	0.447	0.441	0.447	0.441	0.447	174,700	0.4453	1.22%
2013-02-26	0	0.820	0.820	0.830	0.810	0.840	148,000	121,540	0.8212	0.441	0.441	0.447	0.436	0.452	275,059	0.4419	-3.53%
2013-02-25	0	0.850	0.830	0.850	-	-	0	0	-	0.457	0.447	0.457	-	-	0	-	0.00%
2013-02-22	0	0.850	0.830	0.850	0.830	0.850	380,000	316,500	0.8329	0.457	0.447	0.457	0.447	0.457	706,233	0.4482	2.41%
2013-02-21	0	0.830	0.820	0.830	0.830	0.830	234,000	194,220	0.8300	0.447	0.441	0.447	0.447	0.447	434,891	0.4466	-1.19%
2013-02-20	0	0.840	0.830	0.850	-	-	0	0	-	0.452	0.447	0.457	-	-	0	-	0.00%
2013-02-19	0	0.840	0.830	0.850	0.840	0.840	72,000	60,480	0.8400	0.452	0.447	0.457	0.452	0.452	133,813	0.4520	-1.18%
2013-02-18	0	0.850	0.830	0.850	0.830	0.850	370,000	310,000	0.8378	0.457	0.447	0.457	0.447	0.457	687,648	0.4508	-1.16%
2013-02-15	0	0.860	0.860	0.870	0.860	0.860	60,000	51,600	0.8600	0.463	0.463	0.468	0.463	0.463	111,510	0.4627	1.18%
2013-02-14	0	0.850	0.840	0.860	-	-	0	0	-	0.457	0.452	0.463	-	-	0	-	0.00%
2013-02-08	0	0.850	0.850	0.860	0.830	0.860	378,000	319,800	0.8460	0.457	0.457	0.463	0.447	0.463	702,516	0.4552	1.19%
2013-02-07	0	0.840	0.830	0.850	0.840	0.840	118,000	99,120	0.8400	0.452	0.447	0.457	0.452	0.452	219,304	0.4520	-1.18%
2013-02-06	0	0.850	0.850	0.860	0.850	0.850	102,000	86,700	0.8500	0.457	0.457	0.463	0.457	0.457	189,568	0.4574	0.00%
2013-02-05	0	0.850	0.840	0.850	0.850	0.850	130,000	110,500	0.8500	0.457	0.452	0.457	0.457	0.457	241,606	0.4574	-1.16%
2013-02-04	0	0.860	0.850	0.860	0.850	0.860	162,000	138,200	0.8531	0.463	0.457	0.463	0.457	0.463	301,078	0.4590	1.18%
2013-02-01	0	0.850	0.840	0.850	0.850	0.850	100,000	85,000	0.8500	0.457	0.452	0.457	0.457	0.457	185,851	0.4574	2.41%
2013-01-31	0	0.830	0.830	0.850	0.830	0.840	28,000	23,440	0.8371	0.447	0.447	0.457	0.447	0.452	52,038	0.4504	-2.35%
2013-01-30	0	0.850	0.840	0.850	0.840	0.850	282,000	238,800	0.8468	0.457	0.452	0.457	0.452	0.457	524,099	0.4556	-1.16%
2013-01-29	0	0.860	0.860	0.870	0.840	0.870	350,000	300,540	0.8587	0.463	0.463	0.468	0.452	0.468	650,478	0.4620	1.18%
2013-01-28	0	0.850	0.840	0.860	-	-	0	0	-	0.457	0.452	0.463	-	-	0	-	0.00%
2013-01-25	0	0.850	0.840	0.850	0.840	0.850	508,000	430,480	0.8474	0.457	0.452	0.457	0.452	0.457	944,122	0.4560	-1.16%
2013-01-24	0	0.860	0.850	0.860	0.850	0.860	286,000	245,760	0.8593	0.463	0.457	0.463	0.457	0.463	531,533	0.4624	0.00%
2013-01-23	0	0.860	0.850	0.860	0.850	0.860	80,000	68,400	0.8550	0.463	0.457	0.463	0.457	0.463	148,681	0.4600	0.00%
2013-01-22	0	0.860	0.840	0.860	0.840	0.870	148,000	125,920	0.8508	0.463	0.452	0.463	0.452	0.468	275,059	0.4578	2.38%
2013-01-21	0	0.840	0.840	0.850	0.840	0.850	152,000	127,740	0.8404	0.452	0.452	0.457	0.452	0.457	282,493	0.4522	0.00%
2013-01-18	0	0.840	0.840	0.850	0.810	0.860	698,000	591,560	0.8475	0.452	0.452	0.457	0.436	0.463	1,297,239	0.4560	5.00%
2013-01-17	0	0.800	0.800	0.810	0.800	0.800	2,000	1,600	0.8000	0.430	0.430	0.436	0.430	0.430	3,717	0.4305	-1.23%
2013-01-16	0	0.810	0.800	0.810	0.810	0.810	84,000	68,040	0.8100	0.436	0.430	0.436	0.436	0.436	156,115	0.4358	1.25%
2013-01-15	0	0.800	0.800	0.810	0.800	0.810	314,000	252,700	0.8048	0.430	0.430	0.436	0.430	0.436	583,571	0.4330	-1.23%
2013-01-14	0	0.810	0.810	0.820	0.810	0.830	336,000	274,680	0.8175	0.436	0.436	0.441	0.436	0.447	624,459	0.4399	1.25%
2013-01-11	0	0.800	0.800	0.810	0.790	0.800	620,000	495,000	0.7984	0.430	0.430	0.436	0.425	0.430	1,152,275	0.4296	-1.23%
2013-01-10	0	0.810	0.800	0.810	0.800	0.840	644,000	516,040	0.8013	0.436	0.430	0.436	0.430	0.452	1,196,879	0.4312	1.25%
2013-01-09	0	0.800	0.800	0.810	0.780	0.810	668,000	531,940	0.7963	0.430	0.430	0.436	0.420	0.436	1,241,483	0.4285	2.56%
2013-01-08	0	0.780	0.770	0.780	0.770	0.780	924,000	718,160	0.7772	0.420	0.414	0.420	0.414	0.420	1,717,261	0.4182	2.63%
2013-01-07	0	0.760	0.760	0.770	0.750	0.770	396,000	301,180	0.7606	0.409	0.409	0.414	0.404	0.414	735,969	0.4092	1.33%
2013-01-04	0	0.750	0.760	0.770	0.750	0.760	74,000	56,200	0.7595	0.404	0.409	0.414	0.404	0.409	137,530	0.4086	-2.60%
2013-01-03	0	0.770	0.760	0.770	0.760	0.770	738,000	567,580	0.7691	0.414	0.409	0.414	0.409	0.414	1,371,579	0.4138	1.32%
2013-01-02	0	0.760	0.760	0.770	0.760	0.760	50,000	38,000	0.7600	0.409	0.409	0.414	0.409	0.409	92,925	0.4089	1.33%
2012-12-31	0	0.750	0.730	0.760	0.750	0.750	100,000	75,000	0.7500	0.404	0.393	0.409	0.404	0.404	185,851	0.4035	0.00%
2012-12-28	0	0.750	0.750	0.760	0.740	0.750	132,000	98,500	0.7462	0.404	0.404	0.409	0.398	0.404	245,323	0.4015	1.35%
2012-12-27	0	0.740	0.740	0.750	0.740	0.750	238,000	178,400	0.7496	0.398	0.398	0.404	0.398	0.404	442,325	0.4033	-1.33%
2012-12-24	0	0.750	0.740	0.750	0.750	0.750	200,000	150,000	0.7500	0.404	0.398	0.404	0.404	0.404	371,702	0.4035	0.00%
2012-12-21	0	0.750	0.740	0.760	0.720	0.750	110,000	82,200	0.7473	0.404	0.398	0.409	0.387	0.404	204,436	0.4021	1.35%
2012-12-20	0	0.740	0.720	0.760	-	-	0	0	-	0.398	0.387	0.409	-	-	0	-	0.00%
2012-12-19	0	0.740	0.730	0.760	0.740	0.740	20,000	14,800	0.7400	0.398	0.393	0.409	0.398	0.398	37,170	0.3982	0.00%
2012-12-18	0	0.740	0.730	0.760	0.730	0.740	4,000	2,940	0.7350	0.398	0.393	0.409	0.393	0.398	7,434	0.3955	0.00%
2012-12-17	0	0.740	0.730	0.750	-	-	0	0	-	0.398	0.393	0.404	-	-	0	-	0.00%
2012-12-14	0	0.740	0.740	0.760	0.740	0.760	92,000	69,480	0.7552	0.398	0.398	0.409	0.398	0.409	170,983	0.4064	-2.63%
2012-12-13	0	0.760	0.740	0.760	0.740	0.760	272,000	203,500	0.7482	0.409	0.398	0.409	0.398	0.409	505,514	0.4026	4.11%
2012-12-12	0	0.730	0.730	0.750	0.730	0.730	24,000	17,520	0.7300	0.393	0.393	0.404	0.393	0.393	44,604	0.3928	0.00%
2012-12-11	0	0.730	0.730	0.750	0.710	0.710	2,000	1,420	0.7100	0.393	0.393	0.404	0.382	0.382	3,717	0.3820	-1.35%
2012-12-10	0	0.740	0.730	0.750	0.740	0.760	468,000	350,720	0.7494	0.398	0.393	0.404	0.398	0.409	869,782	0.4032	-2.63%
2012-12-07	0	0.760	0.750	0.770	0.760	0.760	310,000	235,600	0.7600	0.409	0.404	0.414	0.409	0.409	576,137	0.4089	-1.30%
2012-12-06	0	0.770	0.760	0.770	0.760	0.770	478,000	365,680	0.7650	0.414	0.409	0.414	0.409	0.414	888,367	0.4116	0.00%
2012-12-05	0	0.770	0.760	0.770	0.750	0.780	3,658,000	2,813,920	0.7693	0.414	0.409	0.414	0.404	0.420	6,798,422	0.4139	1.32%
2012-12-04	0	0.760	0.750	0.760	0.750	0.760	180,000	135,800	0.7544	0.409	0.404	0.409	0.404	0.409	334,531	0.4059	0.00%
2012-12-03	0	0.760	0.750	0.760	0.750	0.770	230,000	172,980	0.7521	0.409	0.404	0.409	0.404	0.414	427,457	0.4047	0.00%
2012-11-30	0	0.760	0.750	0.770	0.760	0.760	300,000	228,000	0.7600	0.409	0.404	0.414	0.409	0.409	557,552	0.4089	0.00%
2012-11-29	0	0.760	0.760	0.780	0.760	0.760	48,000	36,480	0.7600	0.409	0.409	0.420	0.409	0.409	89,208	0.4089	0.00%
2012-11-28	0	0.760	0.760	0.780	0.760	0.780	156,000	120,560	0.7728	0.409	0.409	0.420	0.409	0.420	289,927	0.4158	-2.56%
2012-11-27	0	0.780	0.760	0.780	0.780	0.780	50,000	39,000	0.7800	0.420	0.409	0.420	0.420	0.420	92,925	0.4197	0.00%
2012-11-26	0	0.780	0.760	0.780	0.760	0.780	268,000	205,600	0.7672	0.420	0.409	0.420	0.409	0.420	498,080	0.4128	0.00%
2012-11-23	0	0.780	0.760	0.780	-	-	0	0	-	0.420	0.409	0.420	-	-	0	-	0.00%
2012-11-22	0	0.780	0.760	0.790	0.760	0.780	852,000	662,440	0.7775	0.420	0.409	0.425	0.409	0.420	1,583,449	0.4184	2.63%
2012-11-21	0	0.760	0.760	0.770	0.750	0.770	202,000	155,500	0.7698	0.409	0.409	0.414	0.404	0.414	375,419	0.4142	-1.30%
2012-11-20	0	0.770	0.750	0.770	0.770	0.770	500,000	385,000	0.7700	0.414	0.404	0.414	0.414	0.414	929,254	0.4143	0.00%
2012-11-19	0	0.770	0.760	0.770	0.750	0.770	636,000	488,260	0.7677	0.414	0.409	0.414	0.404	0.414	1,182,011	0.4131	2.67%
2012-11-16	0	0.750	0.750	0.770	-	-	0	0	-	0.404	0.404	0.414	-	-	0	-	0.00%
2012-11-15	0	0.750	0.750	0.770	0.750	0.750	200,000	150,000	0.7500	0.404	0.404	0.414	0.404	0.404	371,702	0.4035	-1.32%
2012-11-14	0	0.760	0.750	0.760	0.760	0.760	50,000	38,000	0.7600	0.409	0.404	0.409	0.409	0.409	92,925	0.4089	0.00%
2012-11-13	0	0.760	0.750	0.760	0.750	0.800	660,000	504,900	0.7650	0.409	0.404	0.409	0.404	0.430	1,226,615	0.4116	-1.30%
2012-11-12	0	0.770	0.750	0.780	0.750	0.770	456,000	346,560	0.7600	0.414	0.404	0.420	0.404	0.414	847,480	0.4089	1.32%
2012-11-09	0	0.760	0.760	0.770	0.750	0.770	274,000	209,340	0.7640	0.409	0.409	0.414	0.404	0.414	509,231	0.4111	1.33%
2012-11-08	0	0.750	0.750	0.770	0.750	0.770	138,000	104,460	0.7570	0.404	0.404	0.414	0.404	0.414	256,474	0.4073	-2.60%
2012-11-07	0	0.770	0.750	0.770	0.750	0.780	696,000	524,240	0.7532	0.414	0.404	0.414	0.404	0.420	1,293,522	0.4053	5.48%
2012-11-06	0	0.730	0.730	0.740	0.730	0.750	360,000	263,900	0.7331	0.393	0.393	0.398	0.393	0.404	669,063	0.3944	0.00%
2012-11-05	0	0.730	0.730	0.750	0.720	0.730	128,000	92,660	0.7239	0.393	0.393	0.404	0.387	0.393	237,889	0.3895	-3.95%
2012-11-02	0	0.760	0.730	0.770	0.760	0.760	50,000	38,000	0.7600	0.409	0.393	0.414	0.409	0.409	92,925	0.4089	1.33%
2012-11-01	0	0.750	0.730	0.750	0.710	0.750	74,000	54,540	0.7370	0.404	0.393	0.404	0.382	0.404	137,530	0.3966	0.00%
2012-10-31	0	0.750	0.710	0.760	-	-	0	0	-	0.404	0.382	0.409	-	-	0	-	0.00%
2012-10-30	0	0.750	0.710	0.750	0.750	0.750	100,000	75,000	0.7500	0.404	0.382	0.404	0.404	0.404	185,851	0.4035	0.00%
2012-10-29	0	0.750	0.720	0.750	0.750	0.750	50,000	37,500	0.7500	0.404	0.387	0.404	0.404	0.404	92,925	0.4035	2.74%
2012-10-26	0	0.730	0.710	0.730	0.700	0.730	184,000	133,300	0.7245	0.393	0.382	0.393	0.377	0.393	341,965	0.3898	0.00%
2012-10-25	0	0.730	0.730	0.820	0.730	0.830	244,000	190,820	0.7820	0.393	0.393	0.441	0.393	0.447	453,476	0.4208	1.39%
2012-10-24	0	0.720	0.700	0.730	0.690	0.720	132,000	92,740	0.7026	0.387	0.377	0.393	0.371	0.387	245,323	0.3780	2.86%
2012-10-22	0	0.700	0.700	0.720	0.700	0.710	60,000	42,500	0.7083	0.377	0.377	0.387	0.377	0.382	111,510	0.3811	0.00%
2012-10-19	0	0.700	0.690	0.710	-	-	0	0	-	0.377	0.371	0.382	-	-	0	-	0.00%
2012-10-18	0	0.700	0.700	0.710	0.700	0.700	318,000	222,600	0.7000	0.377	0.377	0.382	0.377	0.377	591,006	0.3766	0.00%
2012-10-17	0	0.700	0.700	0.710	0.680	0.700	334,000	232,560	0.6963	0.377	0.377	0.382	0.366	0.377	620,742	0.3746	-1.41%
2012-10-16	0	0.710	0.700	0.710	0.710	0.710	150,000	106,500	0.7100	0.382	0.377	0.382	0.382	0.382	278,776	0.3820	1.43%
2012-10-15	0	0.700	0.680	0.710	0.700	0.700	100,000	70,000	0.7000	0.377	0.366	0.382	0.377	0.377	185,851	0.3766	0.00%
2012-10-12	0	0.700	0.690	0.710	0.700	0.720	260,000	184,000	0.7077	0.377	0.371	0.382	0.377	0.387	483,212	0.3808	0.00%
2012-10-11	0	0.700	0.700	0.710	0.690	0.700	642,000	447,800	0.6975	0.377	0.377	0.382	0.371	0.377	1,193,162	0.3753	0.00%
2012-10-10	0	0.700	0.700	0.720	0.690	0.700	46,000	31,940	0.6943	0.377	0.377	0.387	0.371	0.377	85,491	0.3736	2.94%
2012-10-09	0	0.680	0.680	0.690	0.680	0.690	296,000	201,780	0.6817	0.366	0.366	0.371	0.366	0.371	550,118	0.3668	-2.86%
2012-10-08	0	0.700	0.680	0.700	0.680	0.700	130,000	89,400	0.6877	0.377	0.366	0.377	0.366	0.377	241,606	0.3700	0.00%
2012-10-05	0	0.700	0.670	0.700	-	-	0	0	-	0.377	0.361	0.377	-	-	0	-	0.00%
2012-10-04	0	0.700	0.670	0.710	0.700	0.710	24,000	16,960	0.7067	0.377	0.361	0.382	0.377	0.382	44,604	0.3802	0.00%
2012-10-03	0	0.700	0.670	0.710	-	-	0	0	-	0.377	0.361	0.382	-	-	0	-	0.00%
2012-09-28	0	0.700	0.680	0.700	0.690	0.700	230,000	159,000	0.6913	0.377	0.366	0.377	0.371	0.377	427,457	0.3720	2.94%
2012-09-27	0	0.680	0.670	0.690	0.680	0.680	20,000	13,600	0.6800	0.366	0.361	0.371	0.366	0.366	37,170	0.3659	-1.45%
2012-09-26	0	0.690	0.670	0.700	-	-	0	0	-	0.371	0.361	0.377	-	-	0	-	0.00%
2012-09-25	0	0.690	0.670	0.700	0.670	0.690	218,000	149,420	0.6854	0.371	0.361	0.377	0.361	0.371	405,155	0.3688	0.00%
2012-09-24	0	0.690	0.670	0.690	0.690	0.690	130,000	89,700	0.6900	0.371	0.361	0.371	0.371	0.371	241,606	0.3713	1.47%
2012-09-21	0	0.680	0.680	0.690	0.670	0.680	970,000	654,900	0.6752	0.366	0.366	0.371	0.361	0.366	1,802,753	0.3633	1.49%
2012-09-20	0	0.670	0.660	0.670	0.670	0.680	500,000	336,000	0.6720	0.361	0.355	0.361	0.361	0.366	929,254	0.3616	-1.47%
2012-09-19	0	0.680	0.660	0.690	-	-	100,000	68,000	0.6800	0.366	0.355	0.371	-	-	185,851	0.3659	0.00%
2012-09-18	0	0.680	0.660	0.680	0.670	0.690	500,000	340,000	0.6800	0.366	0.355	0.366	0.361	0.371	929,254	0.3659	1.49%
2012-09-17	0	0.670	0.640	0.670	0.670	0.670	100,000	67,000	0.6700	0.361	0.344	0.361	0.361	0.361	185,851	0.3605	1.52%
2012-09-14	0	0.660	0.640	0.670	0.650	0.660	310,000	203,500	0.6565	0.355	0.344	0.361	0.350	0.355	576,137	0.3532	3.13%
2012-09-13	0	0.640	0.640	0.660	0.630	0.630	30,000	18,900	0.6300	0.344	0.344	0.355	0.339	0.339	55,755	0.3390	-3.03%
2012-09-12	0	0.660	0.630	0.660	-	-	0	0	-	0.355	0.339	0.355	-	-	0	-	0.00%
2012-09-11	0	0.660	0.640	0.660	0.660	0.660	50,000	33,000	0.6600	0.355	0.344	0.355	0.355	0.355	92,925	0.3551	0.00%
2012-09-10	0	0.660	0.660	0.670	0.640	0.660	600,000	390,500	0.6508	0.355	0.355	0.361	0.344	0.355	1,115,105	0.3502	3.13%
2012-09-07	0	0.640	0.630	0.650	0.630	0.640	130,000	82,200	0.6323	0.344	0.339	0.350	0.339	0.344	241,606	0.3402	3.23%
2012-09-06	0	0.620	0.620	0.650	0.620	0.620	26,000	16,120	0.6200	0.334	0.334	0.350	0.334	0.334	48,321	0.3336	-1.59%
2012-09-05	0	0.630	0.620	0.650	0.630	0.630	50,000	31,500	0.6300	0.339	0.334	0.350	0.339	0.339	92,925	0.3390	-3.08%
2012-09-04	0	0.650	0.610	0.650	0.640	0.650	162,000	104,800	0.6469	0.350	0.328	0.350	0.344	0.350	301,078	0.3481	3.17%
2012-09-03	0	0.630	0.610	0.640	-	-	0	0	-	0.339	0.328	0.344	-	-	0	-	0.00%
2012-08-31	0	0.630	0.630	0.640	0.620	0.630	204,000	127,520	0.6251	0.339	0.339	0.344	0.334	0.339	379,136	0.3363	1.61%
2012-08-30	0	0.620	0.620	0.630	-	-	0	0	-	0.334	0.334	0.339	-	-	0	-	0.00%
2012-08-29	0	0.620	0.620	0.630	0.620	0.620	224,000	138,880	0.6200	0.334	0.334	0.339	0.334	0.334	416,306	0.3336	-1.59%
2012-08-28	0	0.630	0.630	0.640	0.630	0.640	192,000	121,680	0.6338	0.339	0.339	0.344	0.339	0.344	356,834	0.3410	1.61%
2012-08-27	0	0.620	0.620	0.630	0.610	0.620	862,000	534,360	0.6199	0.334	0.334	0.339	0.328	0.334	1,602,034	0.3336	-6.06%
2012-08-24	0	0.660	0.660	0.680	0.650	0.650	26,000	16,900	0.6500	0.355	0.355	0.366	0.350	0.350	48,321	0.3497	-2.94%
2012-08-23	0	0.680	0.660	0.690	0.660	0.680	52,000	34,920	0.6715	0.366	0.355	0.371	0.355	0.366	96,642	0.3613	3.03%
2012-08-22	0	0.660	0.650	0.680	0.660	0.660	128,000	84,480	0.6600	0.355	0.350	0.366	0.355	0.355	237,889	0.3551	0.00%
2012-08-21	0	0.660	0.660	0.680	-	-	0	0	-	0.355	0.355	0.366	-	-	0	-	0.00%
2012-08-20	0	0.660	0.650	0.670	0.660	0.660	198,000	130,680	0.6600	0.355	0.350	0.361	0.355	0.355	367,985	0.3551	1.54%
2012-08-17	0	0.650	0.640	0.660	0.650	0.660	210,000	137,400	0.6543	0.350	0.344	0.355	0.350	0.355	390,287	0.3520	0.00%
2012-08-16	0	0.650	0.630	0.650	0.650	0.650	16,000	10,400	0.6500	0.350	0.339	0.350	0.350	0.350	29,736	0.3497	0.00%
2012-08-15	0	0.650	0.650	0.670	0.640	0.670	434,000	283,900	0.6541	0.350	0.350	0.361	0.344	0.361	806,592	0.3520	3.17%
2012-08-14	0	0.630	0.610	0.630	-	-	0	0	-	0.339	0.328	0.339	-	-	0	-	-1.56%
2012-08-13	0	0.640	0.610	0.640	-	-	0	0	-	0.344	0.328	0.344	-	-	0	-	0.00%
2012-08-10	0	0.640	0.620	0.640	-	-	0	0	-	0.344	0.334	0.344	-	-	0	-	0.00%
2012-08-09	0	0.640	0.630	0.640	0.630	0.650	66,000	42,240	0.6400	0.344	0.339	0.344	0.339	0.350	122,662	0.3444	0.00%
2012-08-08	0	0.640	0.610	0.640	-	-	0	0	-	0.344	0.328	0.344	-	-	0	-	0.00%
2012-08-07	0	0.640	0.620	0.640	0.640	0.640	4,000	2,560	0.6400	0.344	0.334	0.344	0.344	0.344	7,434	0.3444	3.23%
2012-08-06	0	0.620	0.620	0.640	-	-	0	0	-	0.334	0.334	0.344	-	-	0	-	1.64%
2012-08-03	0	0.610	0.610	0.630	0.610	0.610	100,000	61,000	0.6100	0.328	0.328	0.339	0.328	0.328	185,851	0.3282	-1.61%
2012-08-02	0	0.620	0.610	0.650	-	-	0	0	-	0.334	0.328	0.350	-	-	0	-	0.00%
2012-08-01	0	0.620	0.620	0.650	-	-	0	0	-	0.334	0.334	0.350	-	-	0	-	0.00%
2012-07-31	0	0.620	0.620	0.650	-	-	0	0	-	0.334	0.334	0.350	-	-	0	-	0.00%
2012-07-30	0	0.620	0.600	0.620	0.620	0.630	96,000	60,360	0.6288	0.334	0.323	0.334	0.334	0.339	178,417	0.3383	0.00%
2012-07-27	0	0.620	0.620	0.650	0.620	0.620	42,000	26,040	0.6200	0.334	0.334	0.350	0.334	0.334	78,057	0.3336	-1.59%
2012-07-26	0	0.630	0.620	0.650	-	-	0	0	-	0.339	0.334	0.350	-	-	0	-	0.00%
2012-07-25	0	0.630	0.630	0.650	0.620	0.620	10,000	6,200	0.6200	0.339	0.339	0.350	0.334	0.334	18,585	0.3336	-3.08%
2012-07-24	0	0.650	0.610	0.660	-	-	0	0	-	0.350	0.328	0.355	-	-	0	-	0.00%
2012-07-23	0	0.650	0.650	0.660	0.630	0.630	50,000	31,500	0.6300	0.350	0.350	0.355	0.339	0.339	92,925	0.3390	-1.52%
2012-07-20	0	0.660	0.630	0.670	-	-	0	0	-	0.355	0.339	0.361	-	-	0	-	0.00%
2012-07-19	0	0.660	0.650	0.660	-	-	0	0	-	0.355	0.350	0.355	-	-	0	-	0.00%
2012-07-18	0	0.660	0.630	0.660	-	-	0	0	-	0.355	0.339	0.355	-	-	0	-	0.00%
2012-07-17	0	0.660	0.650	0.660	0.660	0.660	22,000	14,520	0.6600	0.355	0.350	0.355	0.355	0.355	40,887	0.3551	1.54%
2012-07-16	0	0.650	0.640	0.660	0.650	0.650	100,000	65,000	0.6500	0.350	0.344	0.355	0.350	0.350	185,851	0.3497	0.00%
2012-07-13	0	0.650	0.640	0.660	0.640	0.650	184,000	117,920	0.6409	0.350	0.344	0.355	0.344	0.350	341,965	0.3448	1.56%
2012-07-12	0	0.640	0.620	0.660	0.640	0.650	28,000	17,940	0.6407	0.344	0.334	0.355	0.344	0.350	52,038	0.3447	0.00%
2012-07-11	0	0.640	0.640	0.650	0.640	0.660	248,000	161,720	0.6521	0.344	0.344	0.350	0.344	0.355	460,910	0.3509	-4.48%
2012-07-10	0	0.670	0.650	0.680	-	-	0	0	-	0.361	0.350	0.366	-	-	0	-	0.00%
2012-07-09	0	0.670	0.640	0.670	0.660	0.670	64,000	42,540	0.6647	0.361	0.344	0.361	0.355	0.361	118,945	0.3576	1.52%
2012-07-06	0	0.660	0.660	0.670	0.650	0.680	286,000	188,280	0.6583	0.355	0.355	0.361	0.350	0.366	531,533	0.3542	-1.49%
2012-07-05	0	0.670	0.650	0.680	0.600	0.680	2,586,000	1,682,440	0.6506	0.361	0.350	0.366	0.323	0.366	4,806,102	0.3501	-1.47%
2012-07-04	0	0.680	0.670	0.690	0.680	0.690	300,000	205,400	0.6847	0.366	0.361	0.371	0.366	0.371	557,552	0.3684	-1.45%
2012-07-03	0	0.690	0.690	0.700	0.690	0.700	842,000	588,600	0.6990	0.371	0.371	0.377	0.371	0.377	1,564,864	0.3761	-1.43%
2012-06-29	0	0.700	0.680	0.700	-	-	0	0	-	0.377	0.366	0.377	-	-	0	-	0.00%
2012-06-28	0	0.700	0.700	0.710	0.690	0.710	526,000	369,540	0.7025	0.377	0.377	0.382	0.371	0.382	977,575	0.3780	0.00%
2012-06-27	0	0.700	0.680	0.710	0.700	0.700	350,000	245,000	0.7000	0.377	0.366	0.382	0.377	0.377	650,478	0.3766	2.94%
2012-06-26	0	0.680	0.680	0.700	0.680	0.700	250,000	173,500	0.6940	0.366	0.366	0.377	0.366	0.377	464,627	0.3734	-1.45%
2012-06-25	0	0.690	0.680	0.700	0.690	0.710	510,000	355,600	0.6973	0.371	0.366	0.377	0.371	0.382	947,839	0.3752	0.00%
2012-06-22	0	0.690	0.680	0.690	0.690	0.710	532,000	370,500	0.6964	0.371	0.366	0.371	0.371	0.382	988,726	0.3747	-4.17%
2012-06-21	0	0.720	0.700	0.720	0.710	0.730	862,000	620,620	0.7200	0.387	0.377	0.387	0.382	0.393	1,602,034	0.3874	1.41%
2012-06-20	0	0.710	0.700	0.710	0.670	0.720	972,000	684,080	0.7038	0.382	0.377	0.382	0.361	0.387	1,806,470	0.3787	5.97%
2012-06-19	0	0.670	0.660	0.670	0.650	0.670	496,000	328,420	0.6621	0.361	0.355	0.361	0.350	0.361	921,820	0.3563	4.69%
2012-06-18	0	0.640	0.640	0.650	0.640	0.650	346,000	222,360	0.6427	0.344	0.344	0.350	0.344	0.350	643,044	0.3458	1.59%
2012-06-15	0	0.630	0.620	0.640	0.630	0.650	1,348,000	856,900	0.6357	0.339	0.334	0.344	0.339	0.350	2,505,269	0.3420	0.00%
2012-06-14	0	0.630	0.620	0.630	0.620	0.640	1,730,000	1,086,900	0.6283	0.339	0.334	0.339	0.334	0.344	3,215,219	0.3380	3.28%
2012-06-13	0	0.610	0.600	0.610	0.610	0.610	100,000	61,000	0.6100	0.328	0.323	0.328	0.328	0.328	185,851	0.3282	-1.61%
2012-06-12	0	0.620	0.600	0.620	0.620	0.620	130,000	82,100	0.6315	0.334	0.323	0.334	0.334	0.334	241,606	0.3398	0.00%
2012-06-11	0	0.620	0.610	0.620	0.620	0.620	330,000	204,600	0.6200	0.334	0.328	0.334	0.334	0.334	613,308	0.3336	0.00%
2012-06-08	0	0.620	0.600	0.620	-	-	0	0	-	0.334	0.323	0.334	-	-	0	-	0.00%
2012-06-07	0	0.620	0.600	0.620	0.620	0.620	200,000	124,000	0.6200	0.334	0.323	0.334	0.334	0.334	371,702	0.3336	0.00%
2012-06-06	0	0.620	0.600	0.620	0.620	0.620	100,000	62,000	0.6200	0.334	0.323	0.334	0.334	0.334	185,851	0.3336	0.00%
2012-06-05	0	0.620	0.590	0.620	0.620	0.620	100,000	62,000	0.6200	0.334	0.317	0.334	0.334	0.334	185,851	0.3336	0.00%
2012-06-04	0	0.620	0.600	0.620	0.620	0.620	100,000	62,000	0.6200	0.334	0.323	0.334	0.334	0.334	185,851	0.3336	-1.59%
2012-06-01	0	0.630	0.620	0.640	0.630	0.630	220,000	138,600	0.6300	0.339	0.334	0.344	0.339	0.339	408,872	0.3390	1.61%
2012-05-31	0	0.620	0.600	0.620	-	-	0	0	-	0.334	0.323	0.334	-	-	0	-	0.00%
2012-05-30	0	0.620	0.620	0.630	0.620	0.620	346,000	214,520	0.6200	0.334	0.334	0.339	0.334	0.334	643,044	0.3336	0.00%
2012-05-29	0	0.620	0.610	0.620	0.620	0.620	2,000	1,240	0.6200	0.334	0.328	0.334	0.334	0.334	3,717	0.3336	0.00%
2012-05-28	0	0.620	0.610	0.630	0.610	0.620	66,000	40,660	0.6161	0.334	0.328	0.339	0.328	0.334	122,662	0.3315	-1.59%
2012-05-25	0	0.630	0.620	0.640	0.630	0.630	170,000	107,100	0.6300	0.339	0.334	0.344	0.339	0.339	315,946	0.3390	-1.56%
2012-05-24	0	0.640	0.610	0.640	0.660	0.660	32,000	21,120	0.6600	0.344	0.328	0.344	0.355	0.355	59,472	0.3551	0.00%
2012-05-23	0	0.710	0.710	0.720	0.710	0.720	606,000	436,120	0.7197	0.344	0.344	0.349	0.344	0.349	1,249,440	0.3491	-1.39%
2012-05-22	0	0.720	0.720	0.730	0.720	0.730	1,072,000	771,860	0.7200	0.349	0.349	0.354	0.349	0.354	2,210,231	0.3492	0.00%
2012-05-21	0	0.720	0.710	0.720	0.700	0.720	1,214,000	873,200	0.7193	0.349	0.344	0.349	0.340	0.349	2,503,004	0.3489	0.00%
2012-05-18	0	0.720	0.700	0.730	0.710	0.720	1,616,000	1,150,920	0.7122	0.349	0.340	0.354	0.344	0.349	3,331,840	0.3454	-5.26%
2012-05-17	0	0.760	0.730	0.760	0.740	0.760	26,000	19,720	0.7585	0.369	0.354	0.369	0.359	0.369	53,606	0.3679	4.11%
2012-05-16	0	0.730	0.730	0.760	0.730	0.760	228,000	168,680	0.7398	0.354	0.354	0.369	0.354	0.369	470,086	0.3588	-3.95%
2012-05-15	0	0.760	0.740	0.770	0.750	0.760	72,000	54,700	0.7597	0.369	0.359	0.373	0.364	0.369	148,448	0.3685	0.00%
2012-05-14	0	0.760	0.760	0.780	0.740	0.790	470,000	357,400	0.7604	0.369	0.369	0.378	0.359	0.383	969,038	0.3688	-1.30%
2012-05-11	0	0.770	0.760	0.770	0.770	0.770	120,000	92,400	0.7700	0.373	0.369	0.373	0.373	0.373	247,414	0.3735	-1.28%
2012-05-10	0	0.780	0.770	0.780	0.780	0.780	180,000	140,000	0.7778	0.378	0.373	0.378	0.378	0.378	371,121	0.3772	1.30%
2012-05-09	0	0.770	0.760	0.780	0.770	0.790	244,000	189,720	0.7775	0.373	0.369	0.378	0.373	0.383	503,075	0.3771	-2.53%
2012-05-08	0	0.790	0.790	0.800	0.780	0.790	356,000	280,900	0.7890	0.383	0.383	0.388	0.378	0.383	733,994	0.3827	0.00%
2012-05-07	0	0.790	0.760	0.790	-	-	0	0	-	0.383	0.369	0.383	-	-	0	-	0.00%
2012-05-04	0	0.790	0.780	0.790	0.790	0.790	100,000	79,000	0.7900	0.383	0.378	0.383	0.383	0.383	206,178	0.3832	1.28%
2012-05-03	0	0.780	0.780	0.790	0.780	0.780	20,000	15,600	0.7800	0.378	0.378	0.383	0.378	0.378	41,236	0.3783	-1.27%
2012-05-02	0	0.790	0.780	0.790	0.780	0.790	22,000	17,360	0.7891	0.383	0.378	0.383	0.378	0.383	45,359	0.3827	0.00%
2012-04-30	0	0.790	0.780	0.790	0.780	0.790	130,000	102,200	0.7862	0.383	0.378	0.383	0.378	0.383	268,032	0.3813	1.28%
2012-04-27	0	0.780	0.780	0.800	0.780	0.800	52,000	40,680	0.7823	0.378	0.378	0.388	0.378	0.388	107,213	0.3794	-2.50%
2012-04-26	0	0.800	0.780	0.800	-	-	0	0	-	0.388	0.378	0.388	-	-	0	-	0.00%
2012-04-25	0	0.800	0.770	0.800	-	-	0	0	-	0.388	0.373	0.388	-	-	0	-	0.00%
2012-04-24	0	0.800	0.770	0.800	0.760	0.800	16,000	12,560	0.7850	0.388	0.373	0.388	0.369	0.388	32,989	0.3807	1.27%
2012-04-23	0	0.790	0.770	0.800	-	-	0	0	-	0.383	0.373	0.388	-	-	0	-	0.00%
2012-04-20	0	0.790	0.780	0.800	0.790	0.790	114,000	90,060	0.7900	0.383	0.378	0.388	0.383	0.383	235,043	0.3832	0.00%
2012-04-19	0	0.790	0.770	0.790	0.770	0.790	280,000	216,800	0.7743	0.383	0.373	0.383	0.373	0.383	577,299	0.3755	2.60%
2012-04-18	0	0.770	0.770	0.780	0.770	0.780	194,000	150,500	0.7758	0.373	0.373	0.378	0.373	0.378	399,986	0.3763	-1.28%
2012-04-17	0	0.780	0.770	0.780	0.770	0.790	466,000	363,120	0.7792	0.378	0.373	0.378	0.373	0.383	960,791	0.3779	-2.50%
2012-04-16	0	0.800	0.790	0.800	0.800	0.800	24,000	19,200	0.8000	0.388	0.383	0.388	0.388	0.388	49,483	0.3880	0.00%
2012-04-13	0	0.800	0.790	0.810	-	-	0	0	-	0.388	0.383	0.393	-	-	0	-	0.00%
2012-04-12	0	0.800	0.790	0.800	0.780	0.800	434,000	343,300	0.7910	0.388	0.383	0.388	0.378	0.388	894,813	0.3837	0.00%
2012-04-11	0	0.800	0.790	0.800	0.790	0.800	508,000	405,040	0.7973	0.388	0.383	0.388	0.383	0.388	1,047,385	0.3867	-2.44%
2012-04-10	0	0.820	0.800	0.820	-	-	0	0	-	0.398	0.388	0.398	-	-	0	-	0.00%
2012-04-05	0	0.820	0.800	0.820	0.800	0.820	630,000	510,000	0.8095	0.398	0.388	0.398	0.388	0.398	1,298,923	0.3926	0.00%
2012-04-03	0	0.820	0.810	0.830	0.810	0.830	124,000	102,560	0.8271	0.398	0.393	0.403	0.393	0.403	255,661	0.4012	1.23%
2012-04-02	0	0.810	0.810	0.820	0.810	0.810	550,000	445,500	0.8100	0.393	0.393	0.398	0.393	0.393	1,133,980	0.3929	-2.41%
2012-03-30	0	0.830	0.820	0.840	0.820	0.840	668,000	554,420	0.8300	0.403	0.398	0.407	0.398	0.407	1,377,271	0.4025	0.00%
2012-03-29	0	0.830	0.830	0.840	0.830	0.840	10,588,000	8,868,120	0.8376	0.403	0.403	0.407	0.403	0.407	21,830,150	0.4062	0.00%
2012-03-28	0	0.830	0.830	0.840	0.810	0.840	964,000	803,160	0.8332	0.403	0.403	0.407	0.393	0.407	1,987,558	0.4041	2.47%
2012-03-27	0	0.810	0.810	0.830	0.810	0.830	544,000	446,560	0.8209	0.393	0.393	0.403	0.393	0.403	1,121,610	0.3981	0.00%
2012-03-26	0	0.810	0.800	0.810	0.800	0.820	814,000	657,760	0.8081	0.393	0.388	0.393	0.388	0.398	1,678,291	0.3919	-2.41%
2012-03-23	0	0.830	0.820	0.830	0.820	0.850	1,188,000	986,940	0.8308	0.403	0.398	0.403	0.398	0.412	2,449,397	0.4029	-3.49%
2012-03-22	0	0.860	0.850	0.870	0.850	0.870	674,000	581,940	0.8634	0.417	0.412	0.422	0.412	0.422	1,389,641	0.4188	1.18%
2012-03-21	0	0.850	0.840	0.850	0.820	0.850	404,000	333,920	0.8265	0.412	0.407	0.412	0.398	0.412	832,960	0.4009	1.19%
2012-03-20	0	0.840	0.830	0.840	0.830	0.880	1,680,000	1,431,480	0.8521	0.407	0.403	0.407	0.403	0.427	3,463,794	0.4133	-3.45%
2012-03-19	0	0.870	0.870	0.880	0.870	0.940	5,266,000	4,752,320	0.9025	0.422	0.422	0.427	0.422	0.456	10,857,345	0.4377	-5.43%
2012-03-16	0	0.920	0.910	0.920	0.890	0.930	2,254,000	2,063,960	0.9157	0.446	0.441	0.446	0.432	0.451	4,647,257	0.4441	2.22%
2012-03-15	0	0.900	0.880	0.900	0.880	0.900	750,000	667,000	0.8893	0.437	0.427	0.437	0.427	0.437	1,546,337	0.4313	2.27%
2012-03-14	0	0.880	0.880	0.890	0.880	0.910	554,000	493,800	0.8913	0.427	0.427	0.432	0.427	0.441	1,142,227	0.4323	-1.12%
2012-03-13	0	0.890	0.890	0.900	0.890	0.900	1,334,000	1,195,620	0.8963	0.432	0.432	0.437	0.432	0.437	2,750,418	0.4347	0.00%
2012-03-12	0	0.890	0.880	0.900	0.880	0.890	168,000	149,300	0.8887	0.432	0.427	0.437	0.427	0.432	346,379	0.4310	2.30%
2012-03-09	0	0.870	0.870	0.880	0.870	0.870	122,000	106,140	0.8700	0.422	0.422	0.427	0.422	0.422	251,537	0.4220	0.00%
2012-03-08	0	0.870	0.870	0.880	0.870	0.880	300,000	262,600	0.8753	0.422	0.422	0.427	0.422	0.427	618,535	0.4246	-1.14%
2012-03-07	0	0.880	0.870	0.890	0.860	0.890	514,000	449,080	0.8737	0.427	0.422	0.432	0.417	0.432	1,059,756	0.4238	1.15%
2012-03-06	0	0.870	0.860	0.870	0.860	0.880	360,000	313,820	0.8717	0.422	0.417	0.422	0.417	0.427	742,242	0.4228	-1.14%
2012-03-05	0	0.880	0.870	0.880	0.870	0.890	680,000	597,280	0.8784	0.427	0.422	0.427	0.422	0.432	1,402,012	0.4260	2.33%
2012-03-02	0	0.860	0.850	0.870	0.860	0.860	622,000	534,920	0.8600	0.417	0.412	0.422	0.417	0.417	1,282,429	0.4171	1.18%
2012-03-01	0	0.850	0.840	0.850	0.840	0.860	740,000	623,980	0.8432	0.412	0.407	0.412	0.407	0.417	1,525,719	0.4090	-1.16%
2012-02-29	0	0.860	0.850	0.860	0.850	0.880	366,000	316,140	0.8638	0.417	0.412	0.417	0.412	0.427	754,612	0.4189	0.00%
2012-02-28	0	0.860	0.850	0.860	0.850	0.870	230,000	197,700	0.8596	0.417	0.412	0.417	0.412	0.422	474,210	0.4169	1.18%
2012-02-27	0	0.850	0.850	0.870	0.850	0.880	1,518,000	1,314,340	0.8658	0.412	0.412	0.422	0.412	0.427	3,129,785	0.4199	-3.41%
2012-02-24	0	0.880	0.880	0.900	0.880	0.940	7,116,000	6,480,180	0.9106	0.427	0.427	0.437	0.427	0.456	14,671,642	0.4417	2.33%
2012-02-23	0	0.860	0.860	0.870	0.850	0.860	220,000	188,180	0.8554	0.417	0.417	0.422	0.412	0.417	453,592	0.4149	1.18%
2012-02-22	0	0.850	0.840	0.850	0.810	0.850	918,000	765,880	0.8343	0.412	0.407	0.412	0.393	0.412	1,892,716	0.4046	4.94%
2012-02-21	0	0.810	0.810	0.820	0.780	0.820	1,088,000	877,040	0.8061	0.393	0.393	0.398	0.378	0.398	2,243,219	0.3910	3.85%
2012-02-20	0	0.780	0.780	0.800	0.770	0.810	932,000	732,700	0.7862	0.378	0.378	0.388	0.373	0.393	1,921,581	0.3813	0.00%
2012-02-17	0	0.780	0.770	0.800	0.780	0.820	430,000	340,600	0.7921	0.378	0.373	0.388	0.378	0.398	886,566	0.3842	-3.70%
2012-02-16	0	0.810	0.760	0.820	0.810	0.810	24,000	19,440	0.8100	0.393	0.369	0.398	0.393	0.393	49,483	0.3929	0.00%
2012-02-15	0	0.810	0.800	0.810	0.790	0.810	1,942,000	1,544,960	0.7956	0.393	0.388	0.393	0.383	0.393	4,003,981	0.3859	2.53%
2012-02-14	0	0.790	0.780	0.800	0.780	0.850	958,000	777,040	0.8111	0.383	0.378	0.388	0.378	0.412	1,975,187	0.3934	-5.95%
2012-02-13	0	0.840	0.840	0.850	0.840	0.930	3,270,000	2,860,940	0.8749	0.407	0.407	0.412	0.407	0.451	6,742,028	0.4243	1.20%
2012-02-10	0	0.830	0.830	0.840	0.780	0.840	2,166,000	1,797,740	0.8300	0.403	0.403	0.407	0.378	0.407	4,465,820	0.4026	3.75%
2012-02-09	0	0.800	0.780	0.810	0.760	0.830	1,126,000	892,320	0.7925	0.388	0.378	0.393	0.369	0.403	2,321,567	0.3844	8.11%
2012-02-08	0	0.740	0.740	0.770	-	-	0	0	-	0.359	0.359	0.373	-	-	0	-	1.37%
2012-02-07	0	0.730	0.730	0.780	0.700	0.750	38,000	28,080	0.7389	0.354	0.354	0.378	0.340	0.364	78,348	0.3584	-3.95%
2012-02-06	0	0.760	0.760	0.780	0.760	0.790	42,000	32,900	0.7833	0.369	0.369	0.378	0.369	0.383	86,595	0.3799	0.00%
2012-02-03	0	0.760	0.750	0.780	0.760	0.760	36,000	27,360	0.7600	0.369	0.364	0.378	0.369	0.369	74,224	0.3686	-2.56%
2012-02-02	0	0.780	0.740	0.780	0.760	0.800	112,000	87,180	0.7784	0.378	0.359	0.378	0.369	0.388	230,920	0.3775	2.63%
2012-02-01	0	0.760	0.750	0.760	0.740	0.760	208,000	157,100	0.7553	0.369	0.364	0.369	0.359	0.369	428,851	0.3663	1.33%
2012-01-31	0	0.750	0.710	0.750	0.750	0.750	30,000	22,500	0.7500	0.364	0.344	0.364	0.364	0.364	61,853	0.3638	2.74%
2012-01-30	0	0.730	0.730	0.750	0.730	0.730	56,000	40,880	0.7300	0.354	0.354	0.364	0.354	0.354	115,460	0.3541	-2.67%
2012-01-27	0	0.750	0.720	0.750	0.740	0.750	68,000	50,800	0.7471	0.364	0.349	0.364	0.359	0.364	140,201	0.3623	1.35%
2012-01-26	0	0.740	0.720	0.750	0.710	0.750	100,000	73,220	0.7322	0.359	0.349	0.364	0.344	0.364	206,178	0.3551	1.37%
2012-01-20	0	0.730	0.710	0.730	0.700	0.730	202,000	145,720	0.7214	0.354	0.344	0.354	0.340	0.354	416,480	0.3499	1.39%
2012-01-19	0	0.720	0.710	0.730	0.720	0.720	220,000	158,400	0.7200	0.349	0.344	0.354	0.349	0.349	453,592	0.3492	0.00%
2012-01-18	0	0.720	0.700	0.730	0.720	0.720	100,000	72,000	0.7200	0.349	0.340	0.354	0.349	0.349	206,178	0.3492	0.00%
2012-01-17	0	0.720	0.710	0.730	0.680	0.720	310,000	222,800	0.7187	0.349	0.344	0.354	0.330	0.349	639,152	0.3486	1.41%
2012-01-16	0	0.710	0.690	0.710	-	-	0	0	-	0.344	0.335	0.344	-	-	0	-	-1.39%
2012-01-13	0	0.720	0.690	0.720	-	-	0	0	-	0.349	0.335	0.349	-	-	0	-	0.00%
2012-01-12	0	0.720	0.700	0.720	0.700	0.720	116,000	83,480	0.7197	0.349	0.340	0.349	0.340	0.349	239,167	0.3490	1.41%
2012-01-11	0	0.710	0.710	0.720	0.710	0.730	224,000	161,100	0.7192	0.344	0.344	0.349	0.344	0.354	461,839	0.3488	0.00%
2012-01-10	0	0.710	0.690	0.710	0.720	0.730	50,000	36,200	0.7240	0.344	0.335	0.344	0.349	0.354	103,089	0.3512	1.43%
2012-01-09	0	0.700	0.680	0.720	-	-	0	0	-	0.340	0.330	0.349	-	-	0	-	0.00%
2012-01-06	0	0.700	0.700	0.720	0.700	0.700	20,000	14,000	0.7000	0.340	0.340	0.349	0.340	0.340	41,236	0.3395	0.00%
2012-01-05	0	0.700	0.660	0.710	0.660	0.710	52,000	36,520	0.7023	0.340	0.320	0.344	0.320	0.344	107,213	0.3406	0.00%
2012-01-04	0	0.700	0.700	0.720	0.690	0.690	20,000	13,800	0.6900	0.340	0.340	0.349	0.335	0.335	41,236	0.3347	4.48%
2012-01-03	0	0.670	0.660	0.730	0.670	0.700	72,000	50,160	0.6967	0.325	0.320	0.354	0.325	0.340	148,448	0.3379	-2.90%
2011-12-30	0	0.690	0.690	0.720	0.680	0.680	20,000	13,600	0.6800	0.335	0.335	0.349	0.330	0.330	41,236	0.3298	-1.43%
2011-12-29	0	0.700	0.680	0.700	0.700	0.700	150,000	105,000	0.7000	0.340	0.330	0.340	0.340	0.340	309,267	0.3395	0.00%
2011-12-28	0	0.700	0.680	0.730	0.700	0.700	350,000	245,000	0.7000	0.340	0.330	0.354	0.340	0.340	721,624	0.3395	0.00%
2011-12-23	0	0.700	0.680	0.720	-	-	0	0	-	0.340	0.330	0.349	-	-	0	-	0.00%
2011-12-22	0	0.700	0.680	0.720	-	-	0	0	-	0.340	0.330	0.349	-	-	0	-	0.00%
2011-12-21	0	0.700	0.680	0.700	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	0.00%
2011-12-20	0	0.700	0.680	0.700	0.700	0.700	210,000	147,000	0.7000	0.340	0.330	0.340	0.340	0.340	432,974	0.3395	1.45%
2011-12-19	0	0.690	0.680	0.690	0.680	0.690	58,000	39,940	0.6886	0.335	0.330	0.335	0.330	0.335	119,583	0.3340	-1.43%
2011-12-16	0	0.700	0.700	0.710	0.680	0.700	90,000	62,680	0.6964	0.340	0.340	0.344	0.330	0.340	185,560	0.3378	0.00%
2011-12-15	0	0.700	0.700	0.720	0.700	0.700	174,000	121,800	0.7000	0.340	0.340	0.349	0.340	0.340	358,750	0.3395	0.00%
2011-12-14	0	0.700	0.680	0.710	0.680	0.710	360,000	253,600	0.7044	0.340	0.330	0.344	0.330	0.344	742,242	0.3417	-2.78%
2011-12-13	0	0.720	0.700	0.720	0.680	0.720	218,000	152,940	0.7016	0.349	0.340	0.349	0.330	0.349	449,469	0.3403	5.88%
2011-12-12	0	0.680	0.670	0.710	-	-	0	0	-	0.330	0.325	0.344	-	-	0	-	0.00%
2011-12-09	0	0.680	0.670	0.730	0.680	0.680	70,000	47,600	0.6800	0.330	0.325	0.354	0.330	0.330	144,325	0.3298	-2.86%
2011-12-08	0	0.700	0.680	0.700	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	0.00%
2011-12-07	0	0.700	0.700	0.710	0.680	0.700	58,000	39,880	0.6876	0.340	0.340	0.344	0.330	0.340	119,583	0.3335	-1.41%
2011-12-06	0	0.710	0.700	0.730	0.710	0.710	50,000	35,500	0.7100	0.344	0.340	0.354	0.344	0.344	103,089	0.3444	-2.74%
2011-12-05	0	0.730	0.710	0.730	0.730	0.730	86,000	62,780	0.7300	0.354	0.344	0.354	0.354	0.354	177,313	0.3541	2.82%
2011-12-02	0	0.710	0.700	0.740	0.710	0.710	50,000	35,500	0.7100	0.344	0.340	0.359	0.344	0.344	103,089	0.3444	-1.39%
2011-12-01	0	0.720	0.690	0.720	0.730	0.740	120,000	88,300	0.7358	0.349	0.335	0.349	0.354	0.359	247,414	0.3569	2.86%
2011-11-30	0	0.700	0.660	0.740	-	-	0	0	-	0.340	0.320	0.359	-	-	0	-	0.00%
2011-11-29	0	0.700	0.680	0.700	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	0.00%
2011-11-28	0	0.700	0.680	0.700	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	0.00%
2011-11-25	0	0.700	0.670	0.720	0.680	0.700	250,000	171,000	0.6840	0.340	0.325	0.349	0.330	0.340	515,446	0.3318	-4.11%
2011-11-24	0	0.730	0.680	0.730	0.730	0.730	40,000	29,200	0.7300	0.354	0.330	0.354	0.354	0.354	82,471	0.3541	1.39%
2011-11-23	0	0.720	0.670	0.720	0.700	0.720	50,000	35,200	0.7040	0.349	0.325	0.349	0.340	0.349	103,089	0.3415	2.86%
2011-11-22	0	0.700	0.690	0.710	0.690	0.700	16,000	11,180	0.6988	0.340	0.335	0.344	0.335	0.340	32,989	0.3389	0.00%
2011-11-21	0	0.700	0.700	0.710	0.680	0.680	20,000	13,600	0.6800	0.340	0.340	0.344	0.330	0.330	41,236	0.3298	-2.78%
2011-11-18	0	0.720	0.680	0.720	-	-	0	0	-	0.349	0.330	0.349	-	-	0	-	-1.37%
2011-11-17	0	0.730	0.700	0.730	0.710	0.730	20,000	14,440	0.7220	0.354	0.340	0.354	0.344	0.354	41,236	0.3502	1.39%
2011-11-16	0	0.720	0.690	0.730	0.720	0.720	756,000	544,320	0.7200	0.349	0.335	0.354	0.349	0.349	1,558,707	0.3492	0.00%
2011-11-15	0	0.720	0.720	0.730	0.720	0.730	130,000	93,900	0.7223	0.349	0.349	0.354	0.349	0.354	268,032	0.3503	-4.00%
2011-11-14	0	0.750	0.720	0.750	0.730	0.750	120,000	87,920	0.7327	0.364	0.349	0.364	0.354	0.364	247,414	0.3554	2.74%
2011-11-11	0	0.730	0.700	0.730	0.730	0.730	20,000	14,600	0.7300	0.354	0.340	0.354	0.354	0.354	41,236	0.3541	4.29%
2011-11-10	0	0.700	0.690	0.710	0.700	0.730	450,000	325,000	0.7222	0.340	0.335	0.344	0.340	0.354	927,802	0.3503	-6.67%
2011-11-09	0	0.750	0.740	0.760	0.740	0.770	1,944,000	1,465,640	0.7539	0.364	0.359	0.369	0.359	0.373	4,008,105	0.3657	-2.60%
2011-11-08	0	0.770	0.770	0.780	0.770	0.780	1,830,000	1,412,060	0.7716	0.373	0.373	0.378	0.373	0.378	3,773,062	0.3742	2.67%
2011-11-07	0	0.750	0.750	0.760	0.750	0.760	1,622,000	1,220,120	0.7522	0.364	0.364	0.369	0.364	0.369	3,344,211	0.3648	2.74%
2011-11-04	0	0.730	0.730	0.750	0.730	0.740	1,466,000	1,081,560	0.7378	0.354	0.354	0.364	0.354	0.359	3,022,573	0.3578	2.82%
2011-11-03	0	0.710	0.690	0.740	0.690	0.740	1,964,000	1,397,880	0.7118	0.344	0.335	0.359	0.335	0.359	4,049,340	0.3452	-1.39%
2011-11-02	0	0.720	0.720	0.740	0.700	0.730	452,000	326,320	0.7219	0.349	0.349	0.359	0.340	0.354	931,926	0.3502	0.00%
2011-11-01	0	0.720	0.720	0.730	0.720	0.740	296,000	215,820	0.7291	0.349	0.349	0.354	0.349	0.359	610,288	0.3536	-2.70%
2011-10-31	0	0.740	0.730	0.750	0.680	0.780	1,784,000	1,319,920	0.7399	0.359	0.354	0.364	0.330	0.378	3,678,220	0.3588	8.82%
2011-10-28	0	0.680	0.670	0.690	0.650	0.680	510,000	340,300	0.6673	0.330	0.325	0.335	0.315	0.330	1,051,509	0.3236	3.03%
2011-10-27	0	0.660	0.660	0.680	0.630	0.660	424,000	274,140	0.6466	0.320	0.320	0.330	0.306	0.320	874,196	0.3136	6.45%
2011-10-26	0	0.620	0.610	0.630	0.620	0.620	150,000	93,000	0.6200	0.301	0.296	0.306	0.301	0.301	309,267	0.3007	0.00%
2011-10-25	0	0.620	0.610	0.630	0.600	0.620	520,000	316,020	0.6077	0.301	0.296	0.306	0.291	0.301	1,072,127	0.2948	-3.12%
2011-10-24	0	0.640	0.640	0.650	0.640	0.660	312,000	202,900	0.6503	0.310	0.310	0.315	0.310	0.320	643,276	0.3154	3.23%
2011-10-21	0	0.620	0.600	0.630	0.600	0.620	154,000	92,880	0.6031	0.301	0.291	0.306	0.291	0.301	317,514	0.2925	0.00%
2011-10-20	0	0.620	0.600	0.640	0.600	0.640	70,000	43,200	0.6171	0.301	0.291	0.310	0.291	0.310	144,325	0.2993	3.33%
2011-10-19	0	0.600	0.600	0.610	0.600	0.610	116,000	70,500	0.6078	0.291	0.291	0.296	0.291	0.296	239,167	0.2948	1.69%
2011-10-18	0	0.590	0.590	0.600	0.590	0.600	452,000	269,480	0.5962	0.286	0.286	0.291	0.286	0.291	931,926	0.2892	1.72%
2011-10-17	0	0.580	0.580	0.620	0.570	0.600	284,000	166,680	0.5869	0.281	0.281	0.301	0.276	0.291	585,546	0.2847	1.75%
2011-10-14	0	0.570	0.570	0.590	0.550	0.570	404,000	228,240	0.5650	0.276	0.276	0.286	0.267	0.276	832,960	0.2740	0.00%
2011-10-13	0	0.570	0.550	0.570	0.550	0.590	258,000	145,880	0.5654	0.276	0.267	0.276	0.267	0.286	531,940	0.2742	-1.72%
2011-10-12	0	0.580	0.540	0.580	0.580	0.580	40,000	23,200	0.5800	0.281	0.262	0.281	0.281	0.281	82,471	0.2813	3.57%
2011-10-11	0	0.560	0.530	0.560	0.550	0.600	300,000	166,020	0.5534	0.272	0.257	0.272	0.267	0.291	618,535	0.2684	3.70%
2011-10-10	0	0.540	0.500	0.550	0.540	0.550	600,000	326,500	0.5442	0.262	0.243	0.267	0.262	0.267	1,237,069	0.2639	3.85%
2011-10-07	0	0.520	0.500	0.520	0.510	0.520	550,000	284,400	0.5171	0.252	0.243	0.252	0.247	0.252	1,133,980	0.2508	6.12%
2011-10-06	0	0.490	0.480	0.490	0.490	0.510	250,000	124,900	0.4996	0.238	0.233	0.238	0.238	0.247	515,446	0.2423	3.16%
2011-10-04	0	0.475	0.440	0.475	0.435	0.490	978,000	451,450	0.4616	0.230	0.213	0.230	0.211	0.238	2,016,423	0.2239	3.26%
2011-10-03	0	0.460	0.435	0.465	0.450	0.460	450,000	205,500	0.4567	0.223	0.211	0.226	0.218	0.223	927,802	0.2215	0.00%
2011-09-30	0	0.460	0.440	0.465	0.425	0.460	1,040,000	462,250	0.4445	0.223	0.213	0.226	0.206	0.223	2,144,254	0.2156	3.37%
2011-09-28	0	0.445	0.425	0.445	0.420	0.450	130,000	56,100	0.4315	0.216	0.206	0.216	0.204	0.218	268,032	0.2093	0.00%
2011-09-27	0	0.445	0.445	0.450	0.420	0.450	1,088,000	473,150	0.4349	0.216	0.216	0.218	0.204	0.218	2,243,219	0.2109	-1.11%
2011-09-26	0	0.450	0.435	0.450	0.450	0.480	1,404,000	649,800	0.4628	0.218	0.211	0.218	0.218	0.233	2,894,742	0.2245	-6.25%
2011-09-23	0	0.480	0.470	0.480	0.480	0.500	752,000	370,120	0.4922	0.233	0.228	0.233	0.233	0.243	1,550,460	0.2387	0.00%
2011-09-22	0	0.480	0.480	0.490	0.475	0.540	1,436,000	710,900	0.4951	0.233	0.233	0.238	0.230	0.262	2,960,719	0.2401	-12.73%
2011-09-21	0	0.550	0.540	0.560	0.550	0.560	372,000	206,600	0.5554	0.267	0.262	0.272	0.267	0.272	766,983	0.2694	0.00%
2011-09-20	0	0.550	0.540	0.550	0.540	0.580	714,000	398,140	0.5576	0.267	0.262	0.267	0.262	0.281	1,472,113	0.2705	-8.33%
2011-09-19	0	0.600	0.580	0.600	0.600	0.600	380,000	224,400	0.5905	0.291	0.281	0.291	0.291	0.291	783,477	0.2864	0.00%
2011-09-16	0	0.600	0.590	0.610	0.600	0.600	270,000	162,000	0.6000	0.291	0.286	0.296	0.291	0.291	556,681	0.2910	1.69%
2011-09-15	0	0.590	0.580	0.600	0.560	0.590	148,000	86,620	0.5853	0.286	0.281	0.291	0.272	0.286	305,144	0.2839	3.51%
2011-09-14	0	0.570	0.560	0.570	0.550	0.630	516,000	300,540	0.5824	0.276	0.272	0.276	0.267	0.306	1,063,880	0.2825	-5.00%
2011-09-12	0	0.600	0.590	0.610	0.600	0.600	360,000	216,000	0.6000	0.291	0.286	0.296	0.291	0.291	742,242	0.2910	-4.76%
2011-09-09	0	0.630	0.610	0.630	0.640	0.640	198,000	126,720	0.6400	0.306	0.296	0.306	0.310	0.310	408,233	0.3104	-1.56%
2011-09-08	0	0.640	0.630	0.640	-	-	0	0	-	0.310	0.306	0.310	-	-	0	-	0.00%
2011-09-07	0	0.640	0.610	0.650	0.640	0.650	144,000	92,660	0.6435	0.310	0.296	0.315	0.310	0.315	296,897	0.3121	3.23%
2011-09-06	0	0.620	0.610	0.620	0.600	0.630	128,000	78,680	0.6147	0.301	0.296	0.301	0.291	0.306	263,908	0.2981	0.00%
2011-09-05	0	0.620	0.620	0.640	0.600	0.630	2,066,000	1,257,100	0.6085	0.301	0.301	0.310	0.291	0.306	4,259,642	0.2951	-4.62%
2011-09-02	0	0.650	0.640	0.650	-	-	0	0	-	0.315	0.310	0.315	-	-	0	-	0.00%
2011-09-01	0	0.650	0.650	0.660	0.640	0.660	608,000	392,520	0.6456	0.315	0.315	0.320	0.310	0.320	1,253,564	0.3131	-1.52%
2011-08-31	0	0.660	0.650	0.660	0.640	0.680	202,000	133,320	0.6600	0.320	0.315	0.320	0.310	0.330	416,480	0.3201	0.00%
2011-08-30	0	0.660	0.660	0.670	0.660	0.660	82,000	54,120	0.6600	0.320	0.320	0.325	0.320	0.320	169,066	0.3201	-1.49%
2011-08-29	0	0.670	0.660	0.670	0.670	0.670	142,000	95,140	0.6700	0.325	0.320	0.325	0.325	0.325	292,773	0.3250	-1.47%
2011-08-26	0	0.680	0.670	0.680	0.680	0.690	614,000	420,260	0.6845	0.330	0.325	0.330	0.330	0.335	1,265,934	0.3320	-1.45%
2011-08-25	0	0.690	0.670	0.690	0.660	0.690	616,000	415,500	0.6745	0.335	0.325	0.335	0.320	0.335	1,270,058	0.3272	6.15%
2011-08-24	0	0.650	0.650	0.660	0.650	0.660	488,000	319,200	0.6541	0.315	0.315	0.320	0.315	0.320	1,006,150	0.3172	-1.52%
2011-08-23	0	0.660	0.640	0.670	0.630	0.670	406,000	264,800	0.6522	0.320	0.310	0.325	0.306	0.325	837,084	0.3163	1.54%
2011-08-22	0	0.650	0.640	0.660	0.600	0.700	3,550,000	2,278,080	0.6417	0.315	0.310	0.320	0.291	0.340	7,319,327	0.3112	-7.14%
2011-08-19	0	0.700	0.680	0.700	0.690	0.700	260,000	180,200	0.6931	0.340	0.330	0.340	0.335	0.340	536,063	0.3362	0.00%
2011-08-18	0	0.700	0.690	0.700	0.690	0.700	282,000	196,760	0.6977	0.340	0.335	0.340	0.335	0.340	581,423	0.3384	1.45%
2011-08-17	0	0.690	0.690	0.700	0.690	0.700	510,000	354,600	0.6953	0.335	0.335	0.340	0.335	0.340	1,051,509	0.3372	-1.43%
2011-08-16	0	0.700	0.690	0.710	0.700	0.710	190,000	134,000	0.7053	0.340	0.335	0.344	0.340	0.344	391,739	0.3421	0.00%
2011-08-15	0	0.700	0.690	0.700	0.700	0.700	312,000	218,400	0.7000	0.340	0.335	0.340	0.340	0.340	643,276	0.3395	1.45%
2011-08-12	0	0.690	0.670	0.690	0.670	0.700	3,780,000	2,591,880	0.6857	0.335	0.325	0.335	0.325	0.340	7,793,537	0.3326	1.47%
2011-08-11	0	0.680	0.670	0.680	0.680	0.700	736,000	506,940	0.6888	0.330	0.325	0.330	0.330	0.340	1,517,472	0.3341	-5.56%
2011-08-10	0	0.720	0.720	0.730	0.720	0.750	990,000	722,460	0.7298	0.349	0.349	0.354	0.349	0.364	2,041,164	0.3539	-1.37%
2011-08-09	0	0.730	0.710	0.730	0.680	0.740	978,000	690,880	0.7064	0.354	0.344	0.354	0.330	0.359	2,016,423	0.3426	-1.35%
2011-08-08	0	0.740	0.730	0.740	0.710	0.760	894,000	651,160	0.7284	0.359	0.354	0.359	0.344	0.369	1,843,233	0.3533	0.00%
2011-08-05	0	0.740	0.740	0.750	0.700	0.780	4,416,000	3,320,740	0.7520	0.359	0.359	0.364	0.340	0.378	9,104,830	0.3647	4.23%
2011-08-04	0	0.710	0.700	0.710	-	-	0	0	-	0.344	0.340	0.344	-	-	0	-	0.00%
2011-08-03	0	0.710	0.700	0.720	0.690	0.710	342,000	239,360	0.6999	0.344	0.340	0.349	0.335	0.344	705,130	0.3395	1.43%
2011-08-02	0	0.700	0.700	0.710	0.700	0.700	378,000	264,600	0.7000	0.340	0.340	0.344	0.340	0.340	779,354	0.3395	0.00%
2011-08-01	0	0.700	0.700	0.710	0.700	0.700	136,000	95,200	0.7000	0.340	0.340	0.344	0.340	0.340	280,402	0.3395	0.00%
2011-07-29	0	0.700	0.700	0.710	0.700	0.700	220,000	154,000	0.7000	0.340	0.340	0.344	0.340	0.340	453,592	0.3395	0.00%
2011-07-28	0	0.700	0.690	0.710	0.700	0.700	620,000	434,000	0.7000	0.340	0.335	0.344	0.340	0.340	1,278,305	0.3395	0.00%
2011-07-27	0	0.700	0.690	0.700	0.690	0.710	2,056,000	1,439,700	0.7002	0.340	0.335	0.340	0.335	0.344	4,239,024	0.3396	0.00%
2011-07-26	0	0.700	0.690	0.700	0.700	0.700	926,000	648,200	0.7000	0.340	0.335	0.340	0.340	0.340	1,909,210	0.3395	1.45%
2011-07-25	0	0.690	0.690	0.700	0.680	0.720	1,592,000	1,112,060	0.6985	0.335	0.335	0.340	0.330	0.349	3,282,357	0.3388	-1.43%
2011-07-22	0	0.700	0.690	0.700	0.700	0.700	6,998,000	4,898,600	0.7000	0.340	0.335	0.340	0.340	0.340	14,428,352	0.3395	0.00%
2011-07-21	0	0.700	0.680	0.700	0.670	0.720	3,104,000	2,170,600	0.6993	0.340	0.330	0.340	0.325	0.349	6,399,772	0.3392	6.06%
2011-07-20	0	0.660	0.660	0.680	0.660	0.680	188,000	125,800	0.6691	0.320	0.320	0.330	0.320	0.330	387,615	0.3245	0.00%
2011-07-19	0	0.660	0.650	0.670	0.640	0.690	1,556,000	1,029,080	0.6614	0.320	0.315	0.325	0.310	0.335	3,208,133	0.3208	-5.71%
2011-07-18	0	0.700	0.680	0.700	0.690	0.700	678,000	472,780	0.6973	0.340	0.330	0.340	0.335	0.340	1,397,888	0.3382	0.00%
2011-07-15	0	0.700	0.670	0.700	0.700	0.700	176,000	123,200	0.7000	0.340	0.325	0.340	0.340	0.340	362,874	0.3395	0.00%
2011-07-14	0	0.700	0.660	0.700	0.680	0.700	2,860,000	2,001,940	0.7000	0.340	0.320	0.340	0.330	0.340	5,896,697	0.3395	1.45%
2011-07-13	0	0.690	0.660	0.690	0.700	0.700	30,000	21,000	0.7000	0.335	0.320	0.335	0.340	0.340	61,853	0.3395	4.55%
2011-07-12	0	0.660	0.650	0.690	0.660	0.660	124,000	81,840	0.6600	0.320	0.315	0.335	0.320	0.320	255,661	0.3201	-5.71%
2011-07-11	0	0.700	0.670	0.700	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2011-07-08	0	0.700	0.670	0.700	0.700	0.700	220,000	154,000	0.7000	0.340	0.325	0.340	0.340	0.340	453,592	0.3395	0.00%
2011-07-07	0	0.700	0.670	0.700	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2011-07-06	0	0.700	0.680	0.700	0.650	0.700	410,000	282,400	0.6888	0.340	0.330	0.340	0.315	0.340	845,331	0.3341	2.94%
2011-07-05	0	0.680	0.660	0.680	-	-	0	0	-	0.330	0.320	0.330	-	-	0	-	-1.45%
2011-07-04	0	0.690	0.670	0.690	-	-	0	0	-	0.335	0.325	0.335	-	-	0	-	0.00%
2011-06-30	0	0.690	0.670	0.690	0.680	0.690	404,000	277,080	0.6858	0.335	0.325	0.335	0.330	0.335	832,960	0.3326	0.00%
2011-06-29	0	0.690	0.670	0.690	0.690	0.690	50,000	34,500	0.6900	0.335	0.325	0.335	0.335	0.335	103,089	0.3347	1.47%
2011-06-28	0	0.680	0.660	0.680	0.680	0.680	210,000	142,800	0.6800	0.330	0.320	0.330	0.330	0.330	432,974	0.3298	4.62%
2011-06-27	0	0.650	0.650	0.680	0.650	0.710	348,000	238,660	0.6858	0.315	0.315	0.330	0.315	0.344	717,500	0.3326	-5.80%
2011-06-24	0	0.690	0.670	0.690	0.690	0.690	20,000	13,800	0.6900	0.335	0.325	0.335	0.335	0.335	41,236	0.3347	1.47%
2011-06-23	0	0.680	0.670	0.690	0.680	0.700	650,000	446,700	0.6872	0.330	0.325	0.335	0.330	0.340	1,340,158	0.3333	0.00%
2011-06-22	0	0.680	0.660	0.680	0.660	0.680	320,000	215,580	0.6737	0.330	0.320	0.330	0.320	0.330	659,770	0.3268	3.03%
2011-06-21	0	0.660	0.640	0.660	0.650	0.670	844,000	555,680	0.6584	0.320	0.310	0.320	0.315	0.325	1,740,144	0.3193	6.45%
2011-06-20	0	0.620	0.610	0.630	0.580	0.660	1,318,000	835,340	0.6338	0.301	0.296	0.306	0.281	0.320	2,717,429	0.3074	6.90%
2011-06-17	0	0.580	0.570	0.590	0.580	0.580	190,000	110,200	0.5800	0.281	0.276	0.286	0.281	0.281	391,739	0.2813	0.00%
2011-06-16	0	0.580	0.570	0.590	0.580	0.600	280,000	164,700	0.5882	0.281	0.276	0.286	0.281	0.291	577,299	0.2853	-3.33%
2011-06-15	0	0.600	0.600	0.610	0.590	0.600	142,000	84,900	0.5979	0.291	0.291	0.296	0.286	0.291	292,773	0.2900	1.69%
2011-06-14	0	0.590	0.580	0.600	0.580	0.600	356,000	209,780	0.5893	0.286	0.281	0.291	0.281	0.291	733,994	0.2858	-1.67%
2011-06-13	0	0.600	0.590	0.610	0.580	0.600	296,000	175,760	0.5938	0.291	0.286	0.296	0.281	0.291	610,288	0.2880	-3.23%
2011-06-10	0	0.620	0.620	0.630	0.610	0.610	2,000	1,220	0.6100	0.301	0.301	0.306	0.296	0.296	4,124	0.2959	-3.12%
2011-06-09	0	0.640	0.620	0.640	0.600	0.660	736,000	456,120	0.6197	0.310	0.301	0.310	0.291	0.320	1,517,472	0.3006	-4.48%
2011-06-08	0	0.670	0.640	0.670	-	-	0	0	-	0.325	0.310	0.325	-	-	0	-	0.00%
2011-06-07	0	0.670	0.660	0.670	0.670	0.670	10,000	6,700	0.6700	0.325	0.320	0.325	0.325	0.325	20,618	0.3250	0.00%
2011-06-03	0	0.670	0.660	0.670	0.650	0.680	176,000	118,400	0.6727	0.325	0.320	0.325	0.315	0.330	362,874	0.3263	1.52%
2011-06-02	0	0.660	0.650	0.680	-	-	0	0	-	0.320	0.315	0.330	-	-	0	-	0.00%
2011-06-01	0	0.660	0.660	0.680	0.660	0.660	2,000	1,320	0.6600	0.320	0.320	0.330	0.320	0.320	4,124	0.3201	0.00%
2011-05-31	0	0.660	0.660	0.680	0.660	0.670	172,000	115,200	0.6698	0.320	0.320	0.330	0.320	0.325	354,627	0.3248	-2.94%
2011-05-30	0	0.680	0.670	0.680	0.640	0.680	330,000	218,240	0.6613	0.330	0.325	0.330	0.310	0.330	680,388	0.3208	6.25%
2011-05-27	0	0.640	0.640	0.670	0.640	0.670	354,000	229,460	0.6482	0.310	0.310	0.325	0.310	0.325	729,871	0.3144	0.00%
2011-05-26	0	0.640	0.630	0.650	0.640	0.640	200,000	128,000	0.6400	0.310	0.306	0.315	0.310	0.310	412,356	0.3104	3.23%
2011-05-25	0	0.620	0.620	0.640	0.620	0.640	662,000	410,640	0.6203	0.301	0.301	0.310	0.301	0.310	1,364,900	0.3009	-3.12%
2011-05-24	0	0.640	0.630	0.640	0.610	0.650	136,000	85,400	0.6279	0.310	0.306	0.310	0.296	0.315	280,402	0.3046	3.23%
2011-05-23	0	0.620	0.620	0.630	0.610	0.630	376,000	229,720	0.6110	0.301	0.301	0.306	0.296	0.306	775,230	0.2963	-1.59%
2011-05-20	0	0.630	0.630	0.640	0.630	0.660	1,692,000	1,107,120	0.6543	0.306	0.306	0.310	0.306	0.320	3,488,536	0.3174	-4.55%
2011-05-19	0	0.660	0.660	0.670	0.660	0.660	300,000	198,000	0.6600	0.320	0.320	0.325	0.320	0.320	618,535	0.3201	-1.49%
2011-05-18	0	0.670	0.660	0.680	0.660	0.670	178,000	119,200	0.6697	0.325	0.320	0.330	0.320	0.325	366,997	0.3248	0.00%
2011-05-17	0	0.670	0.660	0.680	0.670	0.680	270,000	181,000	0.6704	0.325	0.320	0.330	0.325	0.330	556,681	0.3251	-1.47%
2011-05-16	0	0.680	0.670	0.680	0.670	0.690	202,000	137,780	0.6821	0.330	0.325	0.330	0.325	0.335	416,480	0.3308	-1.45%
2011-05-13	0	0.690	0.680	0.700	0.670	0.690	1,296,000	882,420	0.6809	0.335	0.330	0.340	0.325	0.335	2,672,070	0.3302	1.47%
2011-05-12	0	0.680	0.680	0.690	0.660	0.700	1,398,000	962,480	0.6885	0.330	0.330	0.335	0.320	0.340	2,882,372	0.3339	1.49%
2011-05-11	0	0.720	0.710	0.720	0.700	0.720	2,670,000	1,892,020	0.7086	0.325	0.320	0.325	0.316	0.325	5,915,776	0.3198	0.00%
2011-05-09	0	0.720	0.700	0.720	0.710	0.720	444,000	315,340	0.7102	0.325	0.316	0.325	0.320	0.325	983,747	0.3205	2.86%
2011-05-06	0	0.700	0.700	0.720	0.690	0.710	436,000	305,760	0.7013	0.316	0.316	0.325	0.311	0.320	966,022	0.3165	-1.41%
2011-05-05	0	0.710	0.690	0.720	0.700	0.710	312,000	220,600	0.7071	0.320	0.311	0.325	0.316	0.320	691,282	0.3191	2.90%
2011-05-04	0	0.690	0.690	0.720	0.650	0.720	2,274,000	1,529,080	0.6724	0.311	0.311	0.325	0.293	0.325	5,038,380	0.3035	-4.17%
2011-05-03	0	0.720	0.710	0.730	0.710	0.750	1,404,000	1,014,940	0.7229	0.325	0.320	0.329	0.320	0.339	3,110,768	0.3263	0.00%
2011-04-29	0	0.720	0.720	0.730	0.720	0.740	142,000	103,920	0.7318	0.325	0.325	0.329	0.325	0.334	314,622	0.3303	-1.37%
2011-04-28	0	0.730	0.720	0.730	0.720	0.730	76,000	55,180	0.7261	0.329	0.325	0.329	0.325	0.329	168,389	0.3277	1.39%
2011-04-27	0	0.720	0.720	0.730	0.710	0.730	966,000	696,820	0.7213	0.325	0.325	0.329	0.320	0.329	2,140,315	0.3256	-2.70%
2011-04-26	0	0.740	0.720	0.740	0.720	0.760	718,000	527,460	0.7346	0.334	0.325	0.334	0.325	0.343	1,590,834	0.3316	0.00%
2011-04-21	0	0.740	0.740	0.750	0.740	0.750	996,000	737,600	0.7406	0.334	0.334	0.339	0.334	0.339	2,206,784	0.3342	-2.63%
2011-04-20	0	0.760	0.750	0.760	0.740	0.760	642,000	479,840	0.7474	0.343	0.339	0.343	0.334	0.343	1,422,445	0.3373	2.70%
2011-04-19	0	0.740	0.720	0.740	0.720	0.740	472,000	343,440	0.7276	0.334	0.325	0.334	0.325	0.334	1,045,785	0.3284	1.37%
2011-04-18	0	0.730	0.720	0.740	0.710	0.750	898,000	656,180	0.7307	0.329	0.325	0.334	0.320	0.339	1,989,651	0.3298	-2.67%
2011-04-15	0	0.750	0.730	0.750	0.710	0.750	708,000	521,680	0.7368	0.339	0.329	0.339	0.320	0.339	1,568,678	0.3326	0.00%
2011-04-14	0	0.750	0.720	0.750	0.730	0.750	384,000	280,360	0.7301	0.339	0.325	0.339	0.329	0.339	850,808	0.3295	1.35%
2011-04-13	0	0.740	0.740	0.750	0.740	0.740	172,000	127,300	0.7401	0.334	0.334	0.339	0.334	0.334	381,091	0.3340	0.00%
2011-04-12	0	0.740	0.740	0.750	0.740	0.750	168,000	124,500	0.7411	0.334	0.334	0.339	0.334	0.339	372,229	0.3345	-3.90%
2011-04-11	0	0.770	0.760	0.770	0.750	0.780	834,000	638,500	0.7656	0.348	0.343	0.348	0.339	0.352	1,847,849	0.3455	0.00%
2011-04-08	0	0.770	0.760	0.770	0.710	0.770	2,876,000	2,142,880	0.7451	0.348	0.343	0.348	0.320	0.348	6,372,200	0.3363	4.05%
2011-04-07	0	0.740	0.720	0.740	0.720	0.740	1,102,000	804,300	0.7299	0.334	0.325	0.334	0.325	0.334	2,441,643	0.3294	0.00%
2011-04-06	0	0.740	0.730	0.740	0.720	0.740	1,466,000	1,065,160	0.7266	0.334	0.329	0.334	0.325	0.334	3,248,138	0.3279	2.78%
2011-04-04	0	0.720	0.700	0.720	0.700	0.720	1,270,000	900,040	0.7087	0.325	0.316	0.325	0.316	0.325	2,813,871	0.3199	0.00%
2011-04-01	0	0.720	0.710	0.720	0.700	0.730	3,048,000	2,177,720	0.7145	0.325	0.320	0.325	0.316	0.329	6,753,291	0.3225	0.00%
2011-03-31	0	0.720	0.710	0.720	0.680	0.730	2,148,000	1,499,420	0.6981	0.325	0.320	0.325	0.307	0.329	4,759,209	0.3151	4.35%
2011-03-30	0	0.690	0.680	0.690	0.660	0.700	1,340,000	915,120	0.6829	0.311	0.307	0.311	0.298	0.316	2,968,966	0.3082	-1.43%
2011-03-29	0	0.700	0.690	0.700	0.690	0.720	2,250,000	1,588,260	0.7059	0.316	0.311	0.316	0.311	0.325	4,985,205	0.3186	-5.41%
2011-03-28	0	0.740	0.720	0.740	0.720	0.750	1,196,000	881,580	0.7371	0.334	0.325	0.334	0.325	0.339	2,649,913	0.3327	-1.33%
2011-03-25	0	0.750	0.740	0.760	0.750	0.770	1,042,000	791,540	0.7596	0.339	0.334	0.343	0.339	0.348	2,308,704	0.3429	-2.60%
2011-03-24	0	0.770	0.760	0.770	0.750	0.790	1,676,000	1,280,540	0.7640	0.348	0.343	0.348	0.339	0.357	3,713,424	0.3448	-1.28%
2011-03-23	0	0.780	0.770	0.780	0.770	0.900	19,056,000	15,633,800	0.8204	0.352	0.348	0.352	0.348	0.406	42,221,362	0.3703	11.43%
2011-03-22	0	0.700	0.680	0.700	0.670	0.750	928,000	654,920	0.7057	0.316	0.307	0.316	0.302	0.339	2,056,120	0.3185	2.94%
2011-03-21	0	0.680	0.680	0.700	0.660	0.700	104,000	72,640	0.6985	0.307	0.307	0.316	0.298	0.316	230,427	0.3152	0.00%
2011-03-18	0	0.680	0.680	0.710	0.680	0.720	488,000	347,380	0.7118	0.307	0.307	0.320	0.307	0.325	1,081,236	0.3213	1.49%
2011-03-17	0	0.670	0.670	0.690	0.660	0.720	1,268,000	888,340	0.7006	0.302	0.302	0.311	0.298	0.325	2,809,440	0.3162	0.00%
2011-03-16	0	0.670	0.660	0.690	0.650	0.700	168,000	113,600	0.6762	0.302	0.298	0.311	0.293	0.316	372,229	0.3052	-1.47%
2011-03-15	0	0.680	0.680	0.740	0.650	0.650	64,000	41,600	0.6500	0.307	0.307	0.334	0.293	0.293	141,801	0.2934	0.00%
2011-03-14	0	0.680	0.670	0.720	-	-	0	0	-	0.307	0.302	0.325	-	-	0	-	0.00%
2011-03-11	0	0.680	0.670	0.710	0.670	0.680	118,000	79,080	0.6702	0.307	0.302	0.320	0.302	0.307	261,446	0.3025	-1.45%
2011-03-10	0	0.690	0.690	0.710	0.690	0.700	44,000	30,400	0.6909	0.311	0.311	0.320	0.311	0.316	97,488	0.3118	-1.43%
2011-03-09	0	0.700	0.700	0.720	0.700	0.700	120,000	84,000	0.7000	0.316	0.316	0.325	0.316	0.316	265,878	0.3159	0.00%
2011-03-08	0	0.700	0.700	0.750	0.700	0.720	114,000	82,040	0.7196	0.316	0.316	0.339	0.316	0.325	252,584	0.3248	0.00%
2011-03-07	0	0.700	0.710	0.740	0.670	0.700	152,000	106,340	0.6996	0.316	0.320	0.334	0.302	0.316	336,778	0.3158	-1.41%
2011-03-04	0	0.710	0.710	0.750	0.700	0.750	32,000	22,500	0.7031	0.320	0.320	0.339	0.316	0.339	70,901	0.3173	0.00%
2011-03-03	0	0.710	0.710	0.740	-	-	0	0	-	0.320	0.320	0.334	-	-	0	-	0.00%
2011-03-02	0	0.710	0.700	0.750	-	-	0	0	-	0.320	0.316	0.339	-	-	0	-	0.00%
2011-03-01	0	0.710	0.710	0.730	0.710	0.710	48,000	34,080	0.7100	0.320	0.320	0.329	0.320	0.320	106,351	0.3204	-2.74%
2011-02-28	0	0.730	0.730	0.740	0.730	0.730	50,000	36,500	0.7300	0.329	0.329	0.334	0.329	0.329	110,782	0.3295	0.00%
2011-02-25	0	0.730	0.700	0.740	0.700	0.730	1,112,000	804,220	0.7232	0.329	0.316	0.334	0.316	0.329	2,463,799	0.3264	4.29%
2011-02-24	0	0.700	0.680	0.700	0.700	0.750	424,000	307,660	0.7256	0.316	0.307	0.316	0.316	0.339	939,434	0.3275	-10.26%
2011-02-23	0	0.780	0.710	0.780	0.770	0.790	74,000	58,280	0.7876	0.352	0.320	0.352	0.348	0.357	163,958	0.3555	1.30%
2011-02-22	0	0.770	0.710	0.770	-	-	0	0	-	0.348	0.320	0.348	-	-	0	-	0.00%
2011-02-21	0	0.770	0.710	0.770	0.770	0.770	10,000	7,700	0.7700	0.348	0.320	0.348	0.348	0.348	22,156	0.3475	0.00%
2011-02-18	0	0.770	0.730	0.770	0.770	0.770	92,000	70,840	0.7700	0.348	0.329	0.348	0.348	0.348	203,839	0.3475	5.48%
2011-02-17	0	0.730	0.730	0.740	0.730	0.780	112,000	85,260	0.7613	0.329	0.329	0.334	0.329	0.352	248,152	0.3436	1.39%
2011-02-16	0	0.720	0.700	0.770	0.650	0.770	98,000	69,140	0.7055	0.325	0.316	0.348	0.293	0.348	217,133	0.3184	-5.26%
2011-02-15	0	0.760	0.660	0.760	0.760	0.760	4,000	3,040	0.7600	0.343	0.298	0.343	0.343	0.343	8,863	0.3430	7.04%
2011-02-14	0	0.710	0.660	0.720	-	-	0	0	-	0.320	0.298	0.325	-	-	0	-	0.00%
2011-02-11	0	0.710	0.650	0.780	-	-	0	0	-	0.320	0.293	0.352	-	-	0	-	0.00%
2011-02-10	0	0.710	0.650	0.780	-	-	0	0	-	0.320	0.293	0.352	-	-	0	-	0.00%
2011-02-09	0	0.710	0.650	0.780	-	-	0	0	-	0.320	0.293	0.352	-	-	0	-	0.00%
2011-02-08	0	0.710	0.710	0.800	0.710	0.710	12,000	8,520	0.7100	0.320	0.320	0.361	0.320	0.320	26,588	0.3204	0.00%
2011-02-07	0	0.710	0.710	0.880	0.710	0.710	64,000	45,440	0.7100	0.320	0.320	0.397	0.320	0.320	141,801	0.3204	-1.39%
2011-02-02	0	0.720	0.720	0.800	-	-	0	0	-	0.325	0.325	0.361	-	-	0	-	0.00%
2011-02-01	0	0.720	0.720	0.740	0.720	0.720	42,000	30,240	0.7200	0.325	0.325	0.334	0.325	0.325	93,057	0.3250	-1.37%
2011-01-31	0	0.730	0.720	0.740	-	-	0	0	-	0.329	0.325	0.334	-	-	0	-	0.00%
2011-01-28	0	0.730	0.720	0.800	-	-	0	0	-	0.329	0.325	0.361	-	-	0	-	0.00%
2011-01-27	0	0.730	0.730	0.800	0.710	0.710	2,000	1,420	0.7100	0.329	0.329	0.361	0.320	0.320	4,431	0.3204	1.39%
2011-01-26	0	0.720	0.710	0.740	0.720	0.720	10,000	7,200	0.7200	0.325	0.320	0.334	0.325	0.325	22,156	0.3250	0.00%
2011-01-25	0	0.720	0.720	0.740	0.720	0.720	20,000	14,400	0.7200	0.325	0.325	0.334	0.325	0.325	44,313	0.3250	-2.70%
2011-01-24	0	0.740	0.710	0.760	-	-	0	0	-	0.334	0.320	0.343	-	-	0	-	0.00%
2011-01-21	0	0.740	0.740	0.760	0.720	0.740	50,000	36,600	0.7320	0.334	0.334	0.343	0.325	0.334	110,782	0.3304	-2.63%
2011-01-20	0	0.760	0.730	0.760	-	-	20,000	14,600	0.7300	0.343	0.329	0.343	-	-	44,313	0.3295	0.00%
2011-01-19	0	0.760	0.740	0.800	0.760	0.760	126,000	95,760	0.7600	0.343	0.334	0.361	0.343	0.343	279,171	0.3430	0.00%
2011-01-18	0	0.760	0.730	0.800	0.760	0.760	32,000	24,320	0.7600	0.343	0.329	0.361	0.343	0.343	70,901	0.3430	0.00%
2011-01-17	0	0.760	0.750	0.780	0.760	0.760	60,000	45,600	0.7600	0.343	0.339	0.352	0.343	0.343	132,939	0.3430	-2.56%
2011-01-14	0	0.780	0.720	0.780	-	-	0	0	-	0.352	0.325	0.352	-	-	0	-	0.00%
2011-01-13	0	0.780	0.780	0.850	0.780	0.780	2,000	1,560	0.7800	0.352	0.352	0.384	0.352	0.352	4,431	0.3520	1.30%
2011-01-12	0	0.770	0.780	0.800	0.750	0.750	6,000	4,500	0.7500	0.348	0.352	0.361	0.339	0.339	13,294	0.3385	-2.53%
2011-01-11	0	0.790	0.720	0.800	0.790	0.790	116,000	91,640	0.7900	0.357	0.325	0.361	0.357	0.357	257,015	0.3566	2.60%
2011-01-10	0	0.770	0.770	0.800	0.750	0.780	104,000	80,200	0.7712	0.348	0.348	0.361	0.339	0.352	230,427	0.3480	-1.28%
2011-01-07	0	0.780	0.770	0.800	0.780	0.780	60,000	46,800	0.7800	0.352	0.348	0.361	0.352	0.352	132,939	0.3520	-1.27%
2011-01-06	0	0.790	0.780	0.790	0.790	0.790	68,000	53,720	0.7900	0.357	0.352	0.357	0.357	0.357	150,664	0.3566	-1.25%
2011-01-05	0	0.800	0.790	0.800	0.780	0.800	1,462,000	1,166,200	0.7977	0.361	0.357	0.361	0.352	0.361	3,239,275	0.3600	2.56%
2011-01-04	0	0.780	0.760	0.780	0.740	0.780	40,000	30,080	0.7520	0.352	0.343	0.352	0.334	0.352	88,626	0.3394	1.30%
2011-01-03	0	0.770	0.790	0.800	0.740	0.770	82,000	61,880	0.7546	0.348	0.357	0.361	0.334	0.348	181,683	0.3406	0.00%
2010-12-31	0	0.770	0.760	0.810	0.770	0.800	562,000	444,700	0.7913	0.348	0.343	0.366	0.348	0.361	1,245,193	0.3571	-3.75%
2010-12-30	0	0.800	0.800	0.820	0.800	0.870	190,000	153,600	0.8084	0.361	0.361	0.370	0.361	0.393	420,973	0.3649	0.00%
2010-12-29	0	0.800	0.800	0.820	0.800	0.810	102,000	81,920	0.8031	0.361	0.361	0.370	0.361	0.366	225,996	0.3625	0.00%
2010-12-28	0	0.800	0.800	0.820	0.800	0.810	150,000	120,200	0.8013	0.361	0.361	0.370	0.361	0.366	332,347	0.3617	-1.23%
2010-12-24	0	0.810	0.800	0.840	0.800	0.810	16,000	12,860	0.8038	0.366	0.361	0.379	0.361	0.366	35,450	0.3628	-2.41%
2010-12-23	0	0.830	0.810	0.830	0.830	0.830	20,000	16,600	0.8300	0.375	0.366	0.375	0.375	0.375	44,313	0.3746	2.47%
2010-12-22	0	0.810	0.810	0.840	0.810	0.840	84,000	69,380	0.8260	0.366	0.366	0.379	0.366	0.379	186,114	0.3728	-2.41%
2010-12-21	0	0.830	0.810	0.830	0.800	0.830	88,000	71,660	0.8143	0.375	0.366	0.375	0.361	0.375	194,977	0.3675	1.22%
2010-12-20	0	0.820	0.800	0.830	0.800	0.820	380,000	306,700	0.8071	0.370	0.361	0.375	0.361	0.370	841,946	0.3643	0.00%
2010-12-17	0	0.820	0.820	0.840	0.800	0.830	446,000	365,520	0.8196	0.370	0.370	0.379	0.361	0.375	988,178	0.3699	1.23%
2010-12-16	0	0.810	0.800	0.820	0.800	0.850	298,000	244,900	0.8218	0.366	0.361	0.370	0.361	0.384	660,263	0.3709	-1.22%
2010-12-15	0	0.820	0.820	0.850	0.820	0.830	130,000	106,800	0.8215	0.370	0.370	0.384	0.370	0.375	288,034	0.3708	-3.53%
2010-12-14	0	0.850	0.820	0.850	0.850	0.870	60,000	52,000	0.8667	0.384	0.370	0.384	0.384	0.393	132,939	0.3912	0.00%
2010-12-13	0	0.850	0.830	0.860	0.850	0.850	200,000	170,000	0.8500	0.384	0.375	0.388	0.384	0.384	443,129	0.3836	2.41%
2010-12-10	0	0.830	0.830	0.850	0.830	0.870	940,000	789,780	0.8402	0.375	0.375	0.384	0.375	0.393	2,082,708	0.3792	-4.60%
2010-12-09	0	0.870	0.860	0.870	0.830	0.870	1,262,000	1,072,400	0.8498	0.393	0.388	0.393	0.375	0.393	2,796,146	0.3835	7.41%
2010-12-08	0	0.810	0.800	0.830	0.770	0.830	420,000	335,240	0.7982	0.366	0.361	0.375	0.348	0.375	930,572	0.3603	-1.22%
2010-12-07	0	0.820	0.810	0.820	0.760	0.830	1,150,000	937,080	0.8149	0.370	0.366	0.370	0.343	0.375	2,547,994	0.3678	5.13%
2010-12-06	0	0.780	0.760	0.790	0.780	0.780	148,000	115,440	0.7800	0.352	0.343	0.357	0.352	0.352	327,916	0.3520	0.00%
2010-12-03	0	0.780	0.760	0.790	0.760	0.780	676,000	520,180	0.7695	0.352	0.343	0.357	0.343	0.352	1,497,777	0.3473	-1.27%
2010-12-02	0	0.790	0.780	0.800	0.780	0.810	108,000	86,060	0.7969	0.357	0.352	0.361	0.352	0.366	239,290	0.3596	1.28%
2010-12-01	0	0.780	0.780	0.790	0.770	0.850	1,432,000	1,165,380	0.8138	0.352	0.352	0.357	0.348	0.384	3,172,806	0.3673	1.30%
2010-11-30	0	0.770	0.770	0.800	0.730	0.800	952,000	729,400	0.7662	0.348	0.348	0.361	0.329	0.361	2,109,296	0.3458	6.94%
2010-11-29	0	0.720	0.710	0.730	0.690	0.770	7,622,000	5,558,280	0.7292	0.325	0.320	0.329	0.311	0.348	16,887,658	0.3291	2.86%
2010-11-26	0	0.700	0.690	0.700	0.680	0.700	1,460,000	1,019,680	0.6984	0.316	0.311	0.316	0.307	0.316	3,234,844	0.3152	0.00%
2010-11-25	0	0.700	0.690	0.700	0.700	0.710	1,016,000	711,800	0.7006	0.316	0.311	0.316	0.316	0.320	2,251,097	0.3162	1.45%
2010-11-24	0	0.690	0.660	0.700	0.690	0.690	40,000	27,600	0.6900	0.311	0.298	0.316	0.311	0.311	88,626	0.3114	6.15%
2010-11-23	0	0.650	0.650	0.690	0.650	0.650	110,000	71,500	0.6500	0.293	0.293	0.311	0.293	0.293	243,721	0.2934	-2.99%
2010-11-22	0	0.670	0.650	0.670	0.670	0.680	44,000	29,500	0.6705	0.302	0.293	0.302	0.302	0.307	97,488	0.3026	0.00%
2010-11-19	0	0.670	0.670	0.680	0.670	0.700	156,000	106,940	0.6855	0.302	0.302	0.307	0.302	0.316	345,641	0.3094	-2.90%
2010-11-18	0	0.690	0.690	0.720	0.680	0.680	42,000	28,560	0.6800	0.311	0.311	0.325	0.307	0.307	93,057	0.3069	0.00%
2010-11-17	0	0.690	0.690	0.710	0.680	0.740	480,000	342,040	0.7126	0.311	0.311	0.320	0.307	0.334	1,063,510	0.3216	0.00%
2010-11-16	0	0.690	0.690	0.710	0.690	0.780	1,370,000	978,820	0.7145	0.311	0.311	0.320	0.311	0.352	3,035,436	0.3225	-8.00%
2010-11-15	0	0.750	0.750	0.810	0.750	0.830	652,000	520,400	0.7982	0.339	0.339	0.366	0.339	0.375	1,444,602	0.3602	-3.85%
2010-11-12	0	0.780	0.770	0.780	0.770	0.880	1,136,000	912,600	0.8033	0.352	0.348	0.352	0.348	0.397	2,516,975	0.3626	-7.14%
2010-11-11	0	0.840	0.840	0.850	0.670	0.870	4,582,000	3,607,700	0.7874	0.379	0.379	0.384	0.302	0.393	10,152,093	0.3554	29.23%
2010-11-10	0	0.650	0.650	0.670	0.630	0.670	194,000	128,520	0.6625	0.293	0.293	0.302	0.284	0.302	429,835	0.2990	0.00%
2010-11-09	0	0.650	0.650	0.660	0.610	0.670	1,466,000	947,300	0.6462	0.293	0.293	0.298	0.275	0.302	3,248,138	0.2916	8.33%
2010-11-08	0	0.600	0.600	0.610	0.590	0.600	144,000	85,200	0.5917	0.271	0.271	0.275	0.266	0.271	319,053	0.2670	1.69%
2010-11-05	0	0.590	0.580	0.610	0.590	0.610	492,000	294,760	0.5991	0.266	0.262	0.275	0.266	0.275	1,090,098	0.2704	-3.28%
2010-11-04	0	0.610	0.610	0.620	0.570	0.610	644,000	382,820	0.5944	0.275	0.275	0.280	0.257	0.275	1,426,876	0.2683	7.02%
2010-11-03	0	0.570	0.570	0.580	0.570	0.580	270,000	156,400	0.5793	0.257	0.257	0.262	0.257	0.262	598,225	0.2614	-3.39%
2010-11-02	0	0.590	0.570	0.600	0.560	0.590	360,000	204,980	0.5694	0.266	0.257	0.271	0.253	0.266	797,633	0.2570	1.72%
2010-11-01	0	0.580	0.570	0.580	0.550	0.590	306,000	176,440	0.5766	0.262	0.257	0.262	0.248	0.266	677,988	0.2602	1.75%
2010-10-29	0	0.570	0.570	0.580	0.510	0.640	3,946,000	2,335,040	0.5917	0.257	0.257	0.262	0.230	0.289	8,742,941	0.2671	14.00%
2010-10-28	0	0.500	0.500	0.510	0.500	0.500	20,000	10,000	0.5000	0.226	0.226	0.230	0.226	0.226	44,313	0.2257	-1.96%
2010-10-27	0	0.510	0.495	0.520	0.500	0.510	210,000	105,480	0.5023	0.230	0.223	0.235	0.226	0.230	465,286	0.2267	0.00%
2010-10-26	0	0.510	0.510	0.520	0.490	0.490	6,000	2,940	0.4900	0.230	0.230	0.235	0.221	0.221	13,294	0.2212	2.00%
2010-10-25	0	0.500	0.500	0.510	0.495	0.500	138,000	68,900	0.4993	0.226	0.226	0.230	0.223	0.226	305,759	0.2253	0.00%
2010-10-22	0	0.500	0.500	0.520	0.500	0.500	100,000	50,000	0.5000	0.226	0.226	0.235	0.226	0.226	221,565	0.2257	0.00%
2010-10-21	0	0.500	0.490	0.510	0.500	0.500	54,000	27,000	0.5000	0.226	0.221	0.230	0.226	0.226	119,645	0.2257	0.00%
2010-10-20	0	0.500	0.495	0.510	0.485	0.500	350,000	172,600	0.4931	0.226	0.223	0.230	0.219	0.226	775,476	0.2226	2.04%
2010-10-19	0	0.490	0.490	0.510	0.490	0.510	296,000	146,960	0.4965	0.221	0.221	0.230	0.221	0.230	655,831	0.2241	-3.92%
2010-10-18	0	0.510	0.510	0.530	0.510	0.510	60,000	30,600	0.5100	0.230	0.230	0.239	0.230	0.230	132,939	0.2302	2.00%
2010-10-15	0	0.500	0.500	0.520	0.500	0.500	712,000	356,000	0.5000	0.226	0.226	0.235	0.226	0.226	1,577,540	0.2257	0.00%
2010-10-14	0	0.500	0.500	0.520	0.500	0.500	40,000	20,000	0.5000	0.226	0.226	0.235	0.226	0.226	88,626	0.2257	0.00%
2010-10-13	0	0.500	0.500	0.530	0.500	0.500	20,000	10,000	0.5000	0.226	0.226	0.239	0.226	0.226	44,313	0.2257	-1.96%
2010-10-12	0	0.510	0.510	0.540	0.510	0.550	170,000	90,700	0.5335	0.230	0.230	0.244	0.230	0.248	376,660	0.2408	0.00%
2010-10-11	0	0.510	0.500	0.520	0.510	0.520	230,000	117,500	0.5109	0.230	0.226	0.235	0.230	0.235	509,599	0.2306	-1.92%
2010-10-08	0	0.520	0.500	0.520	0.500	0.520	300,000	154,000	0.5133	0.235	0.226	0.235	0.226	0.235	664,694	0.2317	4.00%
2010-10-07	0	0.500	0.500	0.510	0.500	0.510	300,000	150,600	0.5020	0.226	0.226	0.230	0.226	0.230	664,694	0.2266	-1.96%
2010-10-06	0	0.510	0.510	0.540	0.510	0.510	70,000	35,700	0.5100	0.230	0.230	0.244	0.230	0.230	155,095	0.2302	-7.27%
2010-10-05	0	0.550	0.520	0.550	0.500	0.550	18,000	9,280	0.5156	0.248	0.235	0.248	0.226	0.248	39,882	0.2327	0.00%
2010-10-04	0	0.550	0.520	0.550	0.520	0.560	28,000	15,440	0.5514	0.248	0.235	0.248	0.235	0.253	62,038	0.2489	0.00%
2010-09-30	0	0.550	0.550	0.560	0.510	0.550	100,000	53,000	0.5300	0.248	0.248	0.253	0.230	0.248	221,565	0.2392	10.00%
2010-09-29	0	0.500	0.500	0.530	0.500	0.520	62,000	32,000	0.5161	0.226	0.226	0.239	0.226	0.235	137,370	0.2329	-3.85%
2010-09-28	0	0.520	0.495	0.520	0.520	0.520	100,000	52,000	0.5200	0.235	0.223	0.235	0.235	0.235	221,565	0.2347	4.00%
2010-09-27	0	0.500	0.500	0.520	0.500	0.530	322,000	161,560	0.5017	0.226	0.226	0.235	0.226	0.239	713,438	0.2265	-3.85%
2010-09-24	0	0.520	0.490	0.520	-	-	0	0	-	0.235	0.221	0.235	-	-	0	-	0.00%
2010-09-22	0	0.520	0.520	0.530	-	-	0	0	-	0.235	0.235	0.239	-	-	0	-	1.96%
2010-09-21	0	0.510	0.510	0.520	0.500	0.500	192,000	96,000	0.5000	0.230	0.230	0.235	0.226	0.226	425,404	0.2257	2.00%
2010-09-20	0	0.500	0.500	0.530	0.500	0.500	10,000	5,000	0.5000	0.226	0.226	0.239	0.226	0.226	22,156	0.2257	-5.66%
2010-09-17	0	0.530	0.530	0.540	0.530	0.530	78,000	41,340	0.5300	0.239	0.239	0.244	0.239	0.239	172,820	0.2392	0.00%
2010-09-16	0	0.530	0.500	0.530	-	-	0	0	-	0.239	0.226	0.239	-	-	0	-	0.00%
2010-09-15	0	0.530	0.520	0.540	0.510	0.550	572,000	306,440	0.5357	0.239	0.235	0.244	0.230	0.248	1,267,350	0.2418	6.00%
2010-09-14	0	0.500	0.500	0.510	0.495	0.500	34,000	16,960	0.4988	0.226	0.226	0.230	0.223	0.226	75,332	0.2251	2.04%
2010-09-13	0	0.490	0.490	0.500	0.485	0.495	464,000	226,060	0.4872	0.221	0.221	0.226	0.219	0.223	1,028,060	0.2199	0.00%
2010-09-10	0	0.490	0.485	0.495	0.470	0.490	202,000	97,940	0.4849	0.221	0.219	0.223	0.212	0.221	447,561	0.2188	0.00%
2010-09-09	0	0.490	0.490	0.510	0.490	0.490	60,000	29,400	0.4900	0.221	0.221	0.230	0.221	0.221	132,939	0.2212	-1.01%
2010-09-08	0	0.495	0.495	0.510	0.480	0.500	354,000	173,490	0.4901	0.223	0.223	0.230	0.217	0.226	784,339	0.2212	-4.81%
2010-09-07	0	0.520	0.480	0.520	0.520	0.520	200,000	104,000	0.5200	0.235	0.217	0.235	0.235	0.235	443,129	0.2347	0.00%
2010-09-06	0	0.520	0.480	0.520	0.510	0.520	60,000	31,000	0.5167	0.235	0.217	0.235	0.230	0.235	132,939	0.2332	6.12%
2010-09-03	0	0.490	0.460	0.500	0.490	0.490	10,000	4,900	0.4900	0.221	0.208	0.226	0.221	0.221	22,156	0.2212	0.00%
2010-09-02	0	0.490	0.460	0.495	0.490	0.490	30,000	14,700	0.4900	0.221	0.208	0.223	0.221	0.221	66,469	0.2212	0.00%
2010-09-01	0	0.490	0.450	0.495	-	-	0	0	-	0.221	0.203	0.223	-	-	0	-	0.00%
2010-08-31	0	0.490	0.470	0.490	0.455	0.500	284,000	136,730	0.4814	0.221	0.212	0.221	0.205	0.226	629,244	0.2173	6.52%
2010-08-30	0	0.460	0.460	0.480	0.460	0.510	512,000	247,660	0.4837	0.208	0.208	0.217	0.208	0.230	1,134,411	0.2183	-9.80%
2010-08-27	0	0.510	0.490	0.510	0.510	0.510	62,000	31,600	0.5097	0.230	0.221	0.230	0.230	0.230	137,370	0.2300	0.00%
2010-08-26	0	0.510	0.495	0.520	0.510	0.510	40,000	20,400	0.5100	0.230	0.223	0.235	0.230	0.230	88,626	0.2302	0.00%
2010-08-25	0	0.510	0.500	0.520	0.495	0.520	182,000	92,100	0.5060	0.230	0.226	0.235	0.223	0.235	403,248	0.2284	-3.77%
2010-08-24	0	0.530	0.500	0.530	0.500	0.570	536,000	277,960	0.5186	0.239	0.226	0.239	0.226	0.257	1,187,587	0.2341	-5.36%
2010-08-23	0	0.560	0.550	0.560	0.540	0.570	544,000	305,600	0.5618	0.253	0.248	0.253	0.244	0.257	1,205,312	0.2535	-3.45%
2010-08-20	0	0.580	0.560	0.580	0.520	0.580	106,000	55,480	0.5234	0.262	0.253	0.262	0.235	0.262	234,859	0.2362	1.75%
2010-08-19	0	0.570	0.550	0.570	0.530	0.570	332,000	179,100	0.5395	0.257	0.248	0.257	0.239	0.257	735,595	0.2435	0.00%
2010-08-18	0	0.570	0.540	0.570	0.520	0.570	194,000	105,260	0.5426	0.257	0.244	0.257	0.235	0.257	429,835	0.2449	0.00%
2010-08-17	0	0.570	0.570	0.590	0.530	0.610	3,218,000	1,868,280	0.5806	0.257	0.257	0.266	0.239	0.275	7,129,951	0.2620	3.64%
2010-08-16	0	0.550	0.530	0.540	0.435	0.580	3,152,000	1,680,660	0.5332	0.248	0.239	0.244	0.196	0.262	6,983,718	0.2407	30.95%
2010-08-13	0	0.420	0.420	0.440	0.420	0.420	58,000	24,360	0.4200	0.190	0.190	0.199	0.190	0.190	128,508	0.1896	-2.33%
2010-08-12	0	0.430	0.395	0.430	0.425	0.430	82,000	35,060	0.4276	0.194	0.178	0.194	0.192	0.194	181,683	0.1930	3.61%
2010-08-11	0	0.415	0.415	0.425	-	-	0	0	-	0.187	0.187	0.192	-	-	0	-	0.00%
2010-08-10	0	0.415	0.415	0.425	0.405	0.405	10,000	4,050	0.4050	0.187	0.187	0.192	0.183	0.183	22,156	0.1828	-4.60%
2010-08-09	0	0.435	0.420	0.440	-	-	0	0	-	0.196	0.190	0.199	-	-	0	-	0.00%
2010-08-06	0	0.435	0.405	0.435	0.415	0.440	144,000	62,850	0.4365	0.196	0.183	0.196	0.187	0.199	319,053	0.1970	1.16%
2010-08-05	0	0.430	0.425	0.435	0.420	0.430	52,000	22,230	0.4275	0.194	0.192	0.196	0.190	0.194	115,214	0.1929	2.38%
2010-08-04	0	0.420	0.410	0.420	0.420	0.420	20,000	8,390	0.4195	0.190	0.185	0.190	0.190	0.190	44,313	0.1893	0.00%
2010-08-03	0	0.420	0.410	0.420	0.420	0.420	16,000	6,710	0.4194	0.190	0.185	0.190	0.190	0.190	35,450	0.1893	0.00%
2010-08-02	0	0.420	0.415	0.425	0.415	0.420	46,000	19,270	0.4189	0.190	0.187	0.192	0.187	0.190	101,920	0.1891	1.20%
2010-07-30	0	0.415	0.405	0.420	0.415	0.415	100,000	41,500	0.4150	0.187	0.183	0.190	0.187	0.187	221,565	0.1873	0.00%
2010-07-29	0	0.415	0.410	0.425	0.415	0.420	36,000	15,110	0.4197	0.187	0.185	0.192	0.187	0.190	79,763	0.1894	1.22%
2010-07-28	0	0.410	0.405	0.420	-	-	0	0	-	0.185	0.183	0.190	-	-	0	-	0.00%
2010-07-27	0	0.410	0.395	0.420	-	-	0	0	-	0.185	0.178	0.190	-	-	0	-	0.00%
2010-07-26	0	0.410	0.410	0.415	0.400	0.410	80,000	32,500	0.4063	0.185	0.185	0.187	0.181	0.185	177,252	0.1834	0.00%
2010-07-23	0	0.410	0.385	0.410	-	-	0	0	-	0.185	0.174	0.185	-	-	0	-	0.00%
2010-07-22	0	0.410	0.400	0.410	-	-	0	0	-	0.185	0.181	0.185	-	-	0	-	0.00%
2010-07-21	0	0.410	0.395	0.410	0.410	0.410	82,000	33,620	0.4100	0.185	0.178	0.185	0.185	0.185	181,683	0.1850	0.00%
2010-07-20	0	0.410	0.395	0.410	0.405	0.410	300,000	122,090	0.4070	0.185	0.178	0.185	0.183	0.185	664,694	0.1837	2.50%
2010-07-19	0	0.400	0.380	0.410	0.400	0.400	100,000	40,000	0.4000	0.181	0.172	0.185	0.181	0.181	221,565	0.1805	-4.76%
2010-07-16	0	0.420	0.385	0.420	0.415	0.420	130,000	54,590	0.4199	0.190	0.174	0.190	0.187	0.190	288,034	0.1895	1.20%
2010-07-15	0	0.415	0.400	0.415	-	-	0	0	-	0.187	0.181	0.187	-	-	0	-	-1.19%
2010-07-14	0	0.420	0.385	0.420	-	-	0	0	-	0.190	0.174	0.190	-	-	0	-	0.00%
2010-07-13	0	0.420	0.400	0.425	-	-	0	0	-	0.190	0.181	0.192	-	-	0	-	0.00%
2010-07-12	0	0.420	0.375	0.420	0.375	0.420	32,000	13,350	0.4172	0.190	0.169	0.190	0.169	0.190	70,901	0.1883	5.00%
2010-07-09	0	0.400	0.365	0.400	-	-	0	0	-	0.181	0.165	0.181	-	-	0	-	0.00%
2010-07-08	0	0.400	0.365	0.405	0.400	0.400	100,000	40,000	0.4000	0.181	0.165	0.183	0.181	0.181	221,565	0.1805	0.00%
2010-07-07	0	0.400	0.365	0.400	-	-	0	0	-	0.181	0.165	0.181	-	-	0	-	0.00%
2010-07-06	0	0.400	0.385	0.400	0.385	0.400	324,000	129,390	0.3994	0.181	0.174	0.181	0.174	0.181	717,869	0.1802	-1.23%
2010-07-05	0	0.405	0.375	0.410	0.405	0.405	30,000	12,150	0.4050	0.183	0.169	0.185	0.183	0.183	66,469	0.1828	9.46%
2010-07-02	0	0.370	0.370	0.415	0.370	0.390	140,000	53,390	0.3814	0.167	0.167	0.187	0.167	0.176	310,191	0.1721	-5.13%
2010-06-30	0	0.390	0.390	0.420	0.380	0.380	2,000	760	0.3800	0.176	0.176	0.190	0.172	0.172	4,431	0.1715	-9.30%
2010-06-29	0	0.430	0.390	0.440	-	-	0	0	-	0.194	0.176	0.199	-	-	0	-	0.00%
2010-06-28	0	0.430	0.390	0.435	-	-	0	0	-	0.194	0.176	0.196	-	-	0	-	0.00%
2010-06-25	0	0.430	0.390	0.435	-	-	0	0	-	0.194	0.176	0.196	-	-	0	-	0.00%
2010-06-24	0	0.430	0.390	0.435	-	-	0	0	-	0.194	0.176	0.196	-	-	0	-	0.00%
2010-06-23	0	0.430	0.390	0.435	-	-	0	0	-	0.194	0.176	0.196	-	-	0	-	0.00%
2010-06-22	0	0.430	0.385	0.445	0.425	0.430	300,000	128,790	0.4293	0.194	0.174	0.201	0.192	0.194	664,694	0.1938	4.88%
2010-06-21	0	0.410	0.385	0.410	0.410	0.410	10,000	4,100	0.4100	0.185	0.174	0.185	0.185	0.185	22,156	0.1850	6.49%
2010-06-18	0	0.385	0.385	0.415	0.385	0.385	2,000	770	0.3850	0.174	0.174	0.187	0.174	0.174	4,431	0.1738	-3.75%
2010-06-17	0	0.400	0.365	0.425	-	-	0	0	-	0.181	0.165	0.192	-	-	0	-	0.00%
2010-06-15	0	0.400	0.365	0.415	-	-	0	0	-	0.181	0.165	0.187	-	-	0	-	0.00%
2010-06-14	0	0.400	0.380	0.415	-	-	0	0	-	0.181	0.172	0.187	-	-	0	-	0.00%
2010-06-11	0	0.400	0.385	0.410	0.385	0.400	38,000	14,900	0.3921	0.181	0.174	0.185	0.174	0.181	84,195	0.1770	-2.44%
2010-06-10	0	0.410	0.395	0.415	-	-	0	0	-	0.185	0.178	0.187	-	-	0	-	0.00%
2010-06-09	0	0.410	0.405	0.420	0.410	0.410	50,000	20,500	0.4100	0.185	0.183	0.190	0.185	0.185	110,782	0.1850	-1.20%
2010-06-08	0	0.415	0.375	0.420	-	-	0	0	-	0.187	0.169	0.190	-	-	0	-	0.00%
2010-06-07	0	0.415	0.390	0.415	-	-	0	0	-	0.187	0.176	0.187	-	-	0	-	0.00%
2010-06-04	0	0.415	0.385	0.420	-	-	0	0	-	0.187	0.174	0.190	-	-	0	-	0.00%
2010-06-03	0	0.415	0.385	0.420	0.415	0.415	30,000	12,450	0.4150	0.187	0.174	0.190	0.187	0.187	66,469	0.1873	0.00%
2010-06-02	0	0.415	0.385	0.415	-	-	0	0	-	0.187	0.174	0.187	-	-	0	-	0.00%
2010-06-01	0	0.415	0.385	0.425	-	-	0	0	-	0.187	0.174	0.192	-	-	0	-	0.00%
2010-05-31	0	0.415	0.390	0.415	0.415	0.415	136,000	56,440	0.4150	0.187	0.176	0.187	0.187	0.187	301,328	0.1873	3.75%
2010-05-28	0	0.400	0.370	0.405	-	-	0	0	-	0.181	0.167	0.183	-	-	0	-	0.00%
2010-05-27	0	0.400	0.375	0.410	-	-	0	0	-	0.181	0.169	0.185	-	-	0	-	0.00%
2010-05-26	0	0.400	0.375	0.410	0.400	0.400	52,000	20,800	0.4000	0.181	0.169	0.185	0.181	0.181	115,214	0.1805	-2.44%
2010-05-25	0	0.410	0.370	0.410	-	-	0	0	-	0.185	0.167	0.185	-	-	0	-	-1.20%
2010-05-24	0	0.415	0.380	0.415	0.380	0.415	102,000	40,790	0.3999	0.187	0.172	0.187	0.172	0.187	225,996	0.1805	0.00%
2010-05-20	0	0.415	0.365	0.415	0.365	0.420	474,000	190,330	0.4015	0.187	0.165	0.187	0.165	0.190	1,050,216	0.1812	-5.68%
2010-05-19	0	0.440	0.415	0.440	0.425	0.440	414,000	179,060	0.4325	0.199	0.187	0.199	0.192	0.199	917,278	0.1952	0.00%
2010-05-18	0	0.440	0.425	0.440	0.425	0.440	622,000	265,670	0.4271	0.199	0.192	0.199	0.192	0.199	1,378,132	0.1928	-3.30%
2010-05-17	0	0.455	0.435	0.455	-	-	0	0	-	0.205	0.196	0.205	-	-	0	-	-1.09%
2010-05-14	0	0.460	0.450	0.465	-	-	0	0	-	0.208	0.203	0.210	-	-	0	-	0.00%
2010-05-13	0	0.460	0.460	0.470	0.455	0.460	252,000	115,050	0.4565	0.208	0.208	0.212	0.205	0.208	558,343	0.2061	2.22%
2010-05-12	0	0.450	0.445	0.465	0.450	0.450	20,000	9,000	0.4500	0.203	0.201	0.210	0.203	0.203	44,313	0.2031	-2.17%
2010-05-11	0	0.460	0.455	0.470	0.460	0.470	396,000	183,160	0.4625	0.208	0.205	0.212	0.208	0.212	877,396	0.2088	-3.16%
2010-05-10	0	0.475	0.455	0.480	0.430	0.475	82,000	37,940	0.4627	0.214	0.205	0.217	0.194	0.214	181,683	0.2088	3.26%
2010-05-07	0	0.460	0.440	0.460	-	-	0	0	-	0.208	0.199	0.208	-	-	0	-	-1.08%
2010-05-06	0	0.465	0.460	0.465	0.465	0.465	310,000	144,150	0.4650	0.210	0.208	0.210	0.210	0.210	686,850	0.2099	-1.06%
2010-05-05	0	0.470	0.460	0.475	0.455	0.475	668,000	308,840	0.4623	0.212	0.208	0.214	0.205	0.214	1,480,052	0.2087	-5.05%
2010-05-04	0	0.495	0.480	0.495	0.475	0.495	532,000	259,380	0.4876	0.223	0.217	0.223	0.214	0.223	1,178,724	0.2201	6.45%
2010-05-03	0	0.465	0.465	0.490	0.455	0.485	10,000	4,790	0.4790	0.210	0.210	0.221	0.205	0.219	22,156	0.2162	-5.10%
2010-04-30	0	0.490	0.485	0.495	0.485	0.490	400,000	194,100	0.4853	0.221	0.219	0.223	0.219	0.221	886,259	0.2190	1.03%
2010-04-29	0	0.485	0.480	0.495	0.485	0.485	100,000	48,500	0.4850	0.219	0.217	0.223	0.219	0.219	221,565	0.2189	0.00%
2010-04-28	0	0.485	0.485	0.500	0.485	0.490	292,000	142,380	0.4876	0.219	0.219	0.226	0.219	0.221	646,969	0.2201	0.00%
2010-04-27	0	0.485	0.485	0.500	0.485	0.485	710,000	344,350	0.4850	0.219	0.219	0.226	0.219	0.219	1,573,109	0.2189	-3.00%
2010-04-26	0	0.500	0.480	0.510	0.490	0.500	30,000	14,900	0.4967	0.226	0.217	0.230	0.221	0.226	66,469	0.2242	2.04%
2010-04-23	0	0.490	0.490	0.500	-	-	30,000	14,700	0.4900	0.221	0.221	0.226	-	-	66,469	0.2212	0.00%
2010-04-22	0	0.490	0.485	0.500	0.490	0.510	154,000	76,450	0.4964	0.221	0.219	0.226	0.221	0.230	341,210	0.2241	-2.00%
2010-04-21	0	0.500	0.500	0.520	0.500	0.500	42,000	21,000	0.5000	0.226	0.226	0.235	0.226	0.226	93,057	0.2257	2.04%
2010-04-20	0	0.490	0.475	0.520	-	-	0	0	-	0.221	0.214	0.235	-	-	0	-	0.00%
2010-04-19	0	0.490	0.490	0.540	0.460	0.550	280,000	135,570	0.4842	0.221	0.221	0.244	0.208	0.248	620,381	0.2185	0.00%
2010-04-16	0	0.490	0.490	0.520	0.490	0.490	200,000	98,000	0.4900	0.221	0.221	0.235	0.221	0.221	443,129	0.2212	-3.92%
2010-04-15	0	0.510	0.500	0.530	0.510	0.510	60,000	30,600	0.5100	0.230	0.226	0.239	0.230	0.230	132,939	0.2302	-3.77%
2010-04-14	0	0.530	0.495	0.530	0.520	0.530	30,000	15,620	0.5207	0.239	0.223	0.239	0.235	0.239	66,469	0.2350	0.00%
2010-04-13	0	0.530	0.495	0.530	0.520	0.530	6,000	3,140	0.5233	0.239	0.223	0.239	0.235	0.239	13,294	0.2362	6.00%
2010-04-12	0	0.500	0.500	0.520	0.500	0.500	124,000	62,000	0.5000	0.226	0.226	0.235	0.226	0.226	274,740	0.2257	-1.96%
2010-04-09	0	0.510	0.510	0.520	0.510	0.550	520,000	270,020	0.5193	0.230	0.230	0.235	0.230	0.248	1,152,136	0.2344	-5.56%
2010-04-08	0	0.540	0.520	0.540	0.530	0.540	60,000	32,000	0.5333	0.244	0.235	0.244	0.239	0.244	132,939	0.2407	0.00%
2010-04-07	0	0.540	0.510	0.550	0.530	0.540	60,000	32,300	0.5383	0.244	0.230	0.248	0.239	0.244	132,939	0.2430	1.89%
2010-04-01	0	0.530	0.510	0.530	-	-	0	0	-	0.239	0.230	0.239	-	-	0	-	0.00%
2010-03-31	0	0.530	0.520	0.540	0.520	0.530	20,000	10,500	0.5250	0.239	0.235	0.244	0.235	0.239	44,313	0.2370	0.00%
2010-03-30	0	0.530	0.520	0.550	0.500	0.530	682,000	348,820	0.5115	0.239	0.235	0.248	0.226	0.239	1,511,071	0.2308	-1.85%
2010-03-29	0	0.540	0.520	0.540	0.540	0.540	50,000	27,000	0.5400	0.244	0.235	0.244	0.244	0.244	110,782	0.2437	1.89%
2010-03-26	0	0.530	0.530	0.550	-	-	0	0	-	0.239	0.239	0.248	-	-	0	-	0.00%
2010-03-25	0	0.530	0.530	0.550	0.530	0.530	6,000	3,180	0.5300	0.239	0.239	0.248	0.239	0.239	13,294	0.2392	0.00%
2010-03-24	0	0.530	0.520	0.550	0.520	0.530	554,000	292,520	0.5280	0.239	0.235	0.248	0.235	0.239	1,227,468	0.2383	-5.36%
2010-03-23	0	0.560	0.530	0.560	0.530	0.560	50,000	27,340	0.5468	0.253	0.239	0.253	0.239	0.253	110,782	0.2468	1.82%
2010-03-22	0	0.550	0.530	0.560	-	-	0	0	-	0.248	0.239	0.253	-	-	0	-	0.00%
2010-03-19	0	0.550	0.550	0.570	0.550	0.560	248,000	136,460	0.5502	0.248	0.248	0.257	0.248	0.253	549,480	0.2483	-5.17%
2010-03-18	0	0.580	0.570	0.590	0.550	0.600	188,000	110,700	0.5888	0.262	0.257	0.266	0.248	0.271	416,542	0.2658	5.45%
2010-03-17	0	0.550	0.530	0.570	0.550	0.550	42,000	23,100	0.5500	0.248	0.239	0.257	0.248	0.248	93,057	0.2482	0.00%
2010-03-16	0	0.550	0.540	0.550	0.550	0.550	20,000	11,000	0.5500	0.248	0.244	0.248	0.248	0.248	44,313	0.2482	-1.79%
2010-03-15	0	0.560	0.520	0.560	0.520	0.560	264,000	138,080	0.5230	0.253	0.235	0.253	0.235	0.253	584,931	0.2361	5.66%
2010-03-12	0	0.530	0.520	0.550	0.530	0.550	156,000	83,780	0.5371	0.239	0.235	0.248	0.239	0.248	345,641	0.2424	1.92%
2010-03-11	0	0.520	0.510	0.530	0.500	0.550	830,000	429,080	0.5170	0.235	0.230	0.239	0.226	0.248	1,838,987	0.2333	-3.70%
2010-03-10	0	0.540	0.530	0.570	0.520	0.540	172,000	91,040	0.5293	0.244	0.239	0.257	0.235	0.244	381,091	0.2389	-1.82%
2010-03-09	0	0.550	0.530	0.550	0.520	0.550	66,000	36,160	0.5479	0.248	0.239	0.248	0.235	0.248	146,233	0.2473	0.00%
2010-03-08	0	0.550	0.540	0.550	0.550	0.550	56,000	30,800	0.5500	0.248	0.244	0.248	0.248	0.248	124,076	0.2482	3.77%
2010-03-05	0	0.530	0.530	0.560	0.530	0.550	22,000	12,060	0.5482	0.239	0.239	0.253	0.239	0.248	48,744	0.2474	-1.85%
2010-03-04	0	0.540	0.540	0.550	0.520	0.560	288,000	155,280	0.5392	0.244	0.244	0.248	0.235	0.253	638,106	0.2433	-6.90%
2010-03-03	0	0.580	0.540	0.580	0.540	0.580	254,000	141,580	0.5574	0.262	0.244	0.262	0.244	0.262	562,774	0.2516	0.00%
2010-03-02	0	0.580	0.530	0.580	0.580	0.600	30,000	17,600	0.5867	0.262	0.239	0.262	0.262	0.271	66,469	0.2648	5.45%
2010-03-01	0	0.550	0.520	0.570	0.550	0.550	32,000	17,600	0.5500	0.248	0.235	0.257	0.248	0.248	70,901	0.2482	0.00%
2010-02-26	0	0.550	0.550	0.590	0.550	0.550	4,000	2,200	0.5500	0.248	0.248	0.266	0.248	0.248	8,863	0.2482	-1.79%
2010-02-25	0	0.560	0.530	0.560	-	-	10,000	5,700	0.5700	0.253	0.239	0.253	-	-	22,156	0.2573	-1.75%
2010-02-24	0	0.570	0.560	0.590	0.570	0.590	228,000	130,040	0.5704	0.257	0.253	0.266	0.257	0.266	505,167	0.2574	-5.00%
2010-02-23	0	0.600	0.550	0.600	0.550	0.600	54,000	32,160	0.5956	0.271	0.248	0.271	0.248	0.271	119,645	0.2688	1.69%
2010-02-22	0	0.590	0.540	0.590	0.600	0.610	80,000	48,700	0.6088	0.266	0.244	0.266	0.271	0.275	177,252	0.2748	-1.67%
2010-02-19	0	0.600	0.520	0.600	0.600	0.600	30,000	18,000	0.6000	0.271	0.235	0.271	0.271	0.271	66,469	0.2708	9.09%
2010-02-18	0	0.550	0.540	0.610	0.550	0.550	10,000	5,500	0.5500	0.248	0.244	0.275	0.248	0.248	22,156	0.2482	-8.33%
2010-02-17	0	0.600	0.550	0.600	-	-	0	0	-	0.271	0.248	0.271	-	-	0	-	0.00%
2010-02-12	0	0.600	0.540	0.600	0.600	0.600	50,000	30,000	0.6000	0.271	0.244	0.271	0.271	0.271	110,782	0.2708	3.45%
2010-02-11	0	0.580	0.550	0.610	-	-	0	0	-	0.262	0.248	0.275	-	-	0	-	0.00%
2010-02-10	0	0.580	0.560	0.590	0.550	0.600	192,000	109,500	0.5703	0.262	0.253	0.266	0.248	0.271	425,404	0.2574	7.41%
2010-02-09	0	0.540	0.540	0.570	0.500	0.550	264,000	144,480	0.5473	0.244	0.244	0.257	0.226	0.248	584,931	0.2470	0.00%
2010-02-08	0	0.540	0.510	0.560	0.510	0.550	222,000	121,080	0.5454	0.244	0.230	0.253	0.230	0.248	491,874	0.2462	-1.82%
2010-02-05	0	0.550	0.540	0.570	0.540	0.570	328,000	181,180	0.5524	0.248	0.244	0.257	0.244	0.257	726,732	0.2493	-11.29%
2010-02-04	0	0.620	0.580	0.620	0.620	0.620	2,000	1,240	0.6200	0.280	0.262	0.280	0.280	0.280	4,431	0.2798	0.00%
2010-02-03	0	0.620	0.600	0.620	0.570	0.620	160,000	94,440	0.5903	0.280	0.271	0.280	0.257	0.280	354,503	0.2664	3.33%
2010-02-02	0	0.600	0.590	0.600	0.600	0.640	192,000	119,980	0.6249	0.271	0.266	0.271	0.271	0.289	425,404	0.2820	-4.76%
2010-02-01	0	0.630	0.620	0.630	0.570	0.630	256,000	155,800	0.6086	0.284	0.280	0.284	0.257	0.284	567,206	0.2747	1.61%
2010-01-29	0	0.620	0.580	0.620	0.560	0.620	302,000	180,520	0.5977	0.280	0.262	0.280	0.253	0.280	669,125	0.2698	0.00%
2010-01-28	0	0.620	0.600	0.630	0.590	0.660	202,000	125,140	0.6195	0.280	0.271	0.284	0.266	0.298	447,561	0.2796	-1.59%
2010-01-27	0	0.630	0.610	0.630	0.610	0.670	1,156,000	736,840	0.6374	0.284	0.275	0.284	0.275	0.302	2,561,287	0.2877	-4.55%
2010-01-26	0	0.660	0.640	0.670	0.620	0.750	2,590,000	1,753,920	0.6772	0.298	0.289	0.302	0.280	0.339	5,738,525	0.3056	-9.59%
2010-01-25	0	0.730	0.730	0.750	0.730	0.760	1,086,000	811,360	0.7471	0.329	0.329	0.339	0.329	0.343	2,406,192	0.3372	0.00%
2010-01-22	0	0.730	0.700	0.730	0.610	0.770	2,678,000	1,897,080	0.7084	0.329	0.316	0.329	0.275	0.348	5,933,502	0.3197	7.35%
2010-01-21	0	0.680	0.660	0.690	0.610	0.710	3,302,000	2,140,480	0.6482	0.307	0.298	0.311	0.275	0.320	7,316,065	0.2926	9.68%
2010-01-20	0	0.620	0.620	0.630	0.520	0.640	3,696,000	2,193,520	0.5935	0.280	0.280	0.284	0.235	0.289	8,189,030	0.2679	19.23%
2010-01-19	0	0.520	0.520	0.530	0.500	0.550	804,000	431,920	0.5372	0.235	0.235	0.239	0.226	0.248	1,781,380	0.2425	4.00%
2010-01-18	0	0.500	0.500	0.530	0.500	0.550	582,000	312,640	0.5372	0.226	0.226	0.239	0.226	0.248	1,289,506	0.2424	-5.66%
2010-01-15	0	0.530	0.520	0.530	0.475	0.590	6,834,000	3,652,040	0.5344	0.239	0.235	0.239	0.214	0.266	15,141,729	0.2412	19.10%
2010-01-14	0	0.445	0.430	0.445	0.430	0.445	66,000	28,750	0.4356	0.201	0.194	0.201	0.194	0.201	146,233	0.1966	2.30%
2010-01-13	0	0.435	0.425	0.435	0.420	0.440	1,390,000	595,530	0.4284	0.196	0.192	0.196	0.190	0.199	3,079,749	0.1934	-1.14%
2010-01-12	0	0.440	0.435	0.440	0.395	0.440	1,998,000	845,760	0.4233	0.199	0.196	0.199	0.178	0.199	4,426,862	0.1911	11.39%
2010-01-11	0	0.395	0.385	0.395	0.380	0.400	756,000	291,960	0.3862	0.178	0.174	0.178	0.172	0.181	1,675,029	0.1743	3.95%
2010-01-08	0	0.380	0.370	0.380	0.365	0.385	600,000	223,150	0.3719	0.172	0.167	0.172	0.165	0.174	1,329,388	0.1679	2.70%
2010-01-07	0	0.370	0.370	0.385	0.365	0.365	40,000	14,600	0.3650	0.167	0.167	0.174	0.165	0.165	88,626	0.1647	-1.33%
2010-01-06	0	0.375	0.375	0.380	0.375	0.375	556,000	208,500	0.3750	0.169	0.169	0.172	0.169	0.169	1,231,900	0.1693	0.00%
2010-01-05	0	0.375	0.370	0.380	0.370	0.385	776,000	292,530	0.3770	0.169	0.167	0.172	0.167	0.174	1,719,342	0.1701	0.00%
2010-01-04	0	0.375	0.375	0.380	0.375	0.385	240,000	91,300	0.3804	0.169	0.169	0.172	0.169	0.174	531,755	0.1717	2.74%
2009-12-31	0	0.365	0.385	0.390	0.355	0.385	650,000	239,310	0.3682	0.165	0.174	0.176	0.160	0.174	1,440,170	0.1662	-1.35%
2009-12-30	0	0.370	0.370	0.375	0.370	0.370	210,000	77,700	0.3700	0.167	0.167	0.169	0.167	0.167	465,286	0.1670	-1.33%
2009-12-29	0	0.375	0.375	0.380	0.375	0.380	522,000	197,570	0.3785	0.169	0.169	0.172	0.169	0.172	1,156,568	0.1708	-3.85%
2009-12-28	0	0.390	0.380	0.395	0.370	0.400	1,424,000	557,370	0.3914	0.176	0.172	0.178	0.167	0.181	3,155,081	0.1767	4.00%
2009-12-24	0	0.375	0.375	0.385	0.375	0.400	102,000	38,550	0.3779	0.169	0.169	0.174	0.169	0.181	225,996	0.1706	-2.60%
2009-12-23	0	0.385	0.385	0.400	0.385	0.405	210,000	83,050	0.3955	0.174	0.174	0.181	0.174	0.183	465,286	0.1785	-4.94%
2009-12-22	0	0.405	0.400	0.405	0.360	0.425	6,680,000	2,674,150	0.4003	0.183	0.181	0.183	0.162	0.192	14,800,519	0.1807	12.50%
2009-12-21	0	0.360	0.360	0.365	0.360	0.375	250,000	91,150	0.3646	0.162	0.162	0.165	0.162	0.169	553,912	0.1646	-1.37%
2009-12-18	0	0.365	0.365	0.375	0.365	0.380	416,000	154,270	0.3708	0.165	0.165	0.169	0.165	0.172	921,709	0.1674	-5.19%
2009-12-17	0	0.385	0.365	0.385	0.370	0.385	136,000	50,600	0.3721	0.174	0.165	0.174	0.167	0.174	301,328	0.1679	2.67%
2009-12-16	0	0.375	0.375	0.395	0.375	0.375	80,000	30,000	0.3750	0.169	0.169	0.178	0.169	0.169	177,252	0.1693	0.00%
2009-12-15	0	0.375	0.375	0.395	0.375	0.375	20,000	7,500	0.3750	0.169	0.169	0.178	0.169	0.169	44,313	0.1693	-5.06%
2009-12-14	0	0.395	0.380	0.395	0.380	0.410	272,000	107,240	0.3943	0.178	0.172	0.178	0.172	0.185	602,656	0.1779	2.60%
2009-12-11	0	0.385	0.385	0.390	0.370	0.395	302,000	118,260	0.3916	0.174	0.174	0.176	0.167	0.178	669,125	0.1767	2.67%
2009-12-10	0	0.375	0.375	0.380	0.360	0.380	90,000	33,080	0.3676	0.169	0.169	0.172	0.162	0.172	199,408	0.1659	-2.60%
2009-12-09	0	0.385	0.365	0.390	-	-	0	0	-	0.174	0.165	0.176	-	-	0	-	0.00%
2009-12-08	0	0.385	0.365	0.385	0.370	0.385	468,000	176,210	0.3765	0.174	0.165	0.174	0.167	0.174	1,036,923	0.1699	1.32%
2009-12-07	0	0.380	0.375	0.390	0.380	0.380	160,000	60,800	0.3800	0.172	0.169	0.176	0.172	0.172	354,503	0.1715	-5.00%
2009-12-04	0	0.400	0.390	0.405	0.390	0.400	128,000	50,560	0.3950	0.181	0.176	0.183	0.176	0.181	283,603	0.1783	3.90%
2009-12-03	0	0.385	0.385	0.400	0.360	0.400	26,000	10,080	0.3877	0.174	0.174	0.181	0.162	0.181	57,607	0.1750	-3.75%
2009-12-02	0	0.400	0.385	0.400	0.400	0.400	100,000	40,000	0.4000	0.181	0.174	0.181	0.181	0.181	221,565	0.1805	3.90%
2009-12-01	0	0.385	0.385	0.395	0.375	0.380	192,000	72,700	0.3786	0.174	0.174	0.178	0.169	0.172	425,404	0.1709	0.00%
2009-11-30	0	0.385	0.380	0.395	0.380	0.400	704,000	274,810	0.3904	0.174	0.172	0.178	0.172	0.181	1,559,815	0.1762	1.32%
2009-11-27	0	0.380	0.380	0.390	0.345	0.470	4,094,000	1,644,010	0.4016	0.172	0.172	0.176	0.156	0.212	9,070,857	0.1812	8.57%
2009-11-26	0	0.350	0.350	0.365	0.350	0.365	132,000	46,830	0.3548	0.158	0.158	0.165	0.158	0.165	292,465	0.1601	0.00%
2009-11-25	0	0.350	0.345	0.375	0.350	0.350	100,000	35,000	0.3500	0.158	0.156	0.169	0.158	0.158	221,565	0.1580	-5.41%
2009-11-24	0	0.370	0.355	0.375	0.340	0.370	86,000	31,110	0.3617	0.167	0.160	0.169	0.153	0.167	190,546	0.1633	0.00%
2009-11-23	0	0.370	0.345	0.380	-	-	0	0	-	0.167	0.156	0.172	-	-	0	-	0.00%
2009-11-20	0	0.370	0.365	0.375	0.360	0.380	154,000	56,980	0.3700	0.167	0.165	0.169	0.162	0.172	341,210	0.1670	2.78%
2009-11-19	0	0.360	0.330	0.370	-	-	0	0	-	0.162	0.149	0.167	-	-	0	-	0.00%
2009-11-18	0	0.360	0.340	0.360	-	-	0	0	-	0.162	0.153	0.162	-	-	0	-	0.00%
2009-11-17	0	0.360	0.340	0.360	-	-	0	0	-	0.162	0.153	0.162	-	-	0	-	0.00%
2009-11-16	0	0.360	0.350	0.380	0.350	0.360	92,000	33,020	0.3589	0.162	0.158	0.172	0.158	0.162	203,839	0.1620	0.00%
2009-11-13	0	0.360	0.360	0.370	0.325	0.400	696,000	253,200	0.3638	0.162	0.162	0.167	0.147	0.181	1,542,090	0.1642	4.35%
2009-11-12	0	0.345	0.330	0.345	-	-	0	0	-	0.156	0.149	0.156	-	-	0	-	0.00%
2009-11-11	0	0.345	0.340	0.350	0.335	0.345	220,000	75,500	0.3432	0.156	0.153	0.158	0.151	0.156	487,442	0.1549	4.55%
2009-11-10	0	0.330	0.330	0.345	0.330	0.330	60,000	19,800	0.3300	0.149	0.149	0.156	0.149	0.149	132,939	0.1489	-4.35%
2009-11-09	0	0.345	0.330	0.345	0.345	0.345	164,000	56,580	0.3450	0.156	0.149	0.156	0.156	0.156	363,366	0.1557	1.47%
2009-11-06	0	0.340	0.320	0.340	0.330	0.345	386,000	130,420	0.3379	0.153	0.144	0.153	0.149	0.156	855,240	0.1525	6.25%
2009-11-05	0	0.320	0.320	0.340	-	-	0	0	-	0.144	0.144	0.153	-	-	0	-	1.59%
2009-11-04	0	0.315	0.315	0.340	-	-	0	0	-	0.142	0.142	0.153	-	-	0	-	0.00%
2009-11-03	0	0.315	0.315	0.335	0.315	0.340	86,000	29,080	0.3381	0.142	0.142	0.151	0.142	0.153	190,546	0.1526	-7.35%
2009-11-02	0	0.340	0.315	0.340	-	-	0	0	-	0.153	0.142	0.153	-	-	0	-	0.00%
2009-10-30	0	0.340	0.315	0.340	-	-	0	0	-	0.153	0.142	0.153	-	-	0	-	0.00%
2009-10-29	0	0.340	0.315	0.340	-	-	0	0	-	0.153	0.142	0.153	-	-	0	-	0.00%
2009-10-28	0	0.340	0.315	0.345	0.315	0.340	60,000	20,150	0.3358	0.153	0.142	0.156	0.142	0.153	132,939	0.1516	0.00%
2009-10-27	0	0.340	0.325	0.340	0.325	0.325	20,000	6,500	0.3250	0.153	0.147	0.153	0.147	0.147	44,313	0.1467	0.00%
2009-10-23	0	0.340	0.325	0.340	-	-	0	0	-	0.153	0.147	0.153	-	-	0	-	0.00%
2009-10-22	0	0.340	0.325	0.340	0.315	0.340	270,000	89,550	0.3317	0.153	0.147	0.153	0.142	0.153	598,225	0.1497	0.00%
2009-10-21	0	0.340	0.315	0.340	-	-	0	0	-	0.153	0.142	0.153	-	-	0	-	0.00%
2009-10-20	0	0.340	0.315	0.340	0.330	0.340	328,000	111,020	0.3385	0.153	0.142	0.153	0.149	0.153	726,732	0.1528	6.25%
2009-10-19	0	0.320	0.320	0.330	0.310	0.315	300,000	94,000	0.3133	0.144	0.144	0.149	0.140	0.142	664,694	0.1414	-3.03%
2009-10-16	0	0.330	0.325	0.335	0.330	0.330	300,000	99,000	0.3300	0.149	0.147	0.151	0.149	0.149	664,694	0.1489	-1.49%
2009-10-15	0	0.335	0.335	0.345	0.325	0.330	20,000	6,550	0.3275	0.151	0.151	0.156	0.147	0.149	44,313	0.1478	-4.29%
2009-10-14	0	0.350	0.330	0.350	0.325	0.350	88,000	29,310	0.3331	0.158	0.149	0.158	0.147	0.158	194,977	0.1503	0.00%
2009-10-13	0	0.350	0.330	0.350	-	-	0	0	-	0.158	0.149	0.158	-	-	0	-	0.00%
2009-10-12	0	0.350	0.325	0.350	-	-	0	0	-	0.158	0.147	0.158	-	-	0	-	0.00%
2009-10-09	0	0.350	0.325	0.350	-	-	0	0	-	0.158	0.147	0.158	-	-	0	-	0.00%
2009-10-08	0	0.350	0.325	0.350	0.350	0.350	62,000	21,700	0.3500	0.158	0.147	0.158	0.158	0.158	137,370	0.1580	6.06%
2009-10-07	0	0.330	0.330	0.350	0.330	0.350	122,000	41,960	0.3439	0.149	0.149	0.158	0.149	0.158	270,309	0.1552	1.54%
2009-10-06	0	0.325	0.325	0.345	0.325	0.325	2,000	650	0.3250	0.147	0.147	0.156	0.147	0.147	4,431	0.1467	-2.99%
2009-10-05	0	0.335	0.320	0.345	-	-	0	0	-	0.151	0.144	0.156	-	-	0	-	0.00%
2009-10-02	0	0.335	0.325	0.335	0.310	0.335	58,000	19,360	0.3338	0.151	0.147	0.151	0.140	0.151	128,508	0.1507	4.69%
2009-09-30	0	0.320	0.315	0.345	0.310	0.345	492,000	161,370	0.3280	0.144	0.142	0.156	0.140	0.156	1,090,098	0.1480	-8.57%
2009-09-29	0	0.350	0.320	0.350	0.320	0.350	370,000	126,300	0.3414	0.158	0.144	0.158	0.144	0.158	819,789	0.1541	12.90%
2009-09-28	0	0.310	0.310	0.350	0.300	0.300	10,000	3,000	0.3000	0.140	0.140	0.158	0.135	0.135	22,156	0.1354	-10.14%
2009-09-25	0	0.345	0.300	0.360	-	-	0	0	-	0.156	0.135	0.162	-	-	0	-	0.00%
2009-09-24	0	0.345	0.300	0.360	-	-	0	0	-	0.156	0.135	0.162	-	-	0	-	0.00%
2009-09-23	0	0.345	0.305	0.355	-	-	0	0	-	0.156	0.138	0.160	-	-	0	-	0.00%
2009-09-22	0	0.345	0.315	0.345	-	-	0	0	-	0.156	0.142	0.156	-	-	0	-	0.00%
2009-09-21	0	0.345	0.325	0.345	-	-	0	0	-	0.156	0.147	0.156	-	-	0	-	0.00%
2009-09-18	0	0.345	0.315	0.360	-	-	0	0	-	0.156	0.142	0.162	-	-	0	-	0.00%
2009-09-17	0	0.345	0.330	0.355	-	-	0	0	-	0.156	0.149	0.160	-	-	0	-	0.00%
2009-09-16	0	0.345	0.325	0.360	-	-	0	0	-	0.156	0.147	0.162	-	-	0	-	0.00%
2009-09-15	0	0.345	0.320	0.355	-	-	0	0	-	0.156	0.144	0.160	-	-	0	-	0.00%
2009-09-14	0	0.345	0.315	0.360	-	-	0	0	-	0.156	0.142	0.162	-	-	0	-	0.00%
2009-09-11	0	0.345	0.310	0.345	-	-	0	0	-	0.156	0.140	0.156	-	-	0	-	0.00%
2009-09-10	0	0.345	0.320	0.360	-	-	0	0	-	0.156	0.144	0.162	-	-	0	-	0.00%
2009-09-09	0	0.345	0.315	0.355	0.345	0.345	20,000	6,900	0.3450	0.156	0.142	0.160	0.156	0.156	44,313	0.1557	-1.43%
2009-09-08	0	0.350	0.315	0.350	0.330	0.350	70,000	24,100	0.3443	0.158	0.142	0.158	0.149	0.158	155,095	0.1554	6.06%
2009-09-07	0	0.330	0.315	0.350	-	-	0	0	-	0.149	0.142	0.158	-	-	0	-	0.00%
2009-09-04	0	0.330	0.305	0.355	0.330	0.330	30,000	9,900	0.3300	0.149	0.138	0.160	0.149	0.149	66,469	0.1489	-8.33%
2009-09-03	0	0.360	0.330	0.360	0.350	0.360	102,000	36,500	0.3578	0.162	0.149	0.162	0.158	0.162	225,996	0.1615	12.50%
2009-09-02	0	0.320	0.320	0.355	0.300	0.320	120,000	36,400	0.3033	0.144	0.144	0.160	0.135	0.144	265,878	0.1369	-12.33%
2009-09-01	0	0.365	0.305	0.400	-	-	0	0	-	0.165	0.138	0.181	-	-	0	-	0.00%
2009-08-31	0	0.365	0.305	-	-	-	0	0	-	0.165	0.138	-	-	-	0	-	0.00%
2009-08-28	0	0.365	0.320	0.365	-	-	0	0	-	0.165	0.144	0.165	-	-	0	-	0.00%
2009-08-27	0	0.365	0.315	0.390	-	-	0	0	-	0.165	0.142	0.176	-	-	0	-	0.00%
2009-08-26	0	0.365	0.350	0.365	0.300	0.370	4,000	1,340	0.3350	0.165	0.158	0.165	0.135	0.167	8,863	0.1512	4.29%
2009-08-25	0	0.350	0.350	0.360	0.350	0.350	2,000	700	0.3500	0.158	0.158	0.162	0.158	0.158	4,431	0.1580	-1.41%
2009-08-24	0	0.355	0.350	0.355	0.345	0.355	190,000	66,350	0.3492	0.160	0.158	0.160	0.156	0.160	420,973	0.1576	1.43%
2009-08-21	0	0.350	0.340	0.370	-	-	0	0	-	0.158	0.153	0.167	-	-	0	-	0.00%
2009-08-20	0	0.350	0.330	0.360	-	-	0	0	-	0.158	0.149	0.162	-	-	0	-	0.00%
2009-08-19	0	0.350	0.345	0.370	0.350	0.350	88,000	30,800	0.3500	0.158	0.156	0.167	0.158	0.158	194,977	0.1580	0.00%
2009-08-18	0	0.350	0.350	0.360	0.350	0.350	100,000	35,000	0.3500	0.158	0.158	0.162	0.158	0.158	221,565	0.1580	0.00%
2009-08-17	0	0.350	0.350	0.370	0.350	0.350	10,000	3,500	0.3500	0.158	0.158	0.167	0.158	0.158	22,156	0.1580	-2.78%
2009-08-14	0	0.360	0.350	0.370	-	-	0	0	-	0.162	0.158	0.167	-	-	0	-	0.00%
2009-08-13	0	0.360	0.360	0.375	0.360	0.360	376,000	135,360	0.3600	0.162	0.162	0.169	0.162	0.162	833,083	0.1625	0.00%
2009-08-12	0	0.360	0.360	0.375	0.360	0.365	112,000	40,870	0.3649	0.162	0.162	0.169	0.162	0.165	248,152	0.1647	-2.70%
2009-08-11	0	0.370	0.370	0.375	0.370	0.375	140,000	51,750	0.3696	0.167	0.167	0.169	0.167	0.169	310,191	0.1668	0.00%
2009-08-10	0	0.370	0.365	0.375	0.365	0.370	430,000	158,850	0.3694	0.167	0.165	0.169	0.165	0.167	952,728	0.1667	1.37%
2009-08-07	0	0.365	0.355	0.370	0.350	0.370	840,000	299,550	0.3566	0.165	0.160	0.167	0.158	0.167	1,861,143	0.1609	0.00%
2009-08-06	0	0.365	0.365	0.370	0.350	0.365	506,000	183,160	0.3620	0.165	0.165	0.167	0.158	0.165	1,121,117	0.1634	0.00%
2009-08-05	0	0.365	0.365	0.375	0.350	0.380	170,000	61,340	0.3608	0.165	0.165	0.169	0.158	0.172	376,660	0.1629	-2.67%
2009-08-04	0	0.375	0.360	0.380	0.370	0.380	60,000	22,500	0.3750	0.169	0.162	0.172	0.167	0.172	132,939	0.1693	1.35%
2009-08-03	0	0.370	0.365	0.370	-	-	0	0	-	0.167	0.165	0.167	-	-	0	-	0.00%
2009-07-31	0	0.370	0.365	0.375	0.360	0.370	920,000	334,660	0.3638	0.167	0.165	0.169	0.162	0.167	2,038,395	0.1642	5.71%
2009-07-30	0	0.350	0.350	0.380	0.350	0.350	14,000	4,900	0.3500	0.158	0.158	0.172	0.158	0.158	31,019	0.1580	-2.78%
2009-07-29	0	0.360	0.350	0.380	-	-	0	0	-	0.162	0.158	0.172	-	-	0	-	0.00%
2009-07-28	0	0.360	0.355	0.360	-	-	8,000	2,840	0.3550	0.162	0.160	0.162	-	-	17,725	0.1602	0.00%
2009-07-27	0	0.360	0.360	0.370	0.350	0.365	152,000	54,260	0.3570	0.162	0.162	0.167	0.158	0.165	336,778	0.1611	-5.26%
2009-07-24	0	0.380	0.360	0.380	0.350	0.380	12,000	4,460	0.3717	0.172	0.162	0.172	0.158	0.172	26,588	0.1677	0.00%
2009-07-23	0	0.380	0.355	0.380	0.385	0.385	86,000	32,910	0.3827	0.172	0.160	0.172	0.174	0.174	190,546	0.1727	-1.30%
2009-07-22	0	0.385	0.350	0.385	0.350	0.385	600,000	215,510	0.3592	0.174	0.158	0.174	0.158	0.174	1,329,388	0.1621	6.94%
2009-07-21	0	0.360	0.360	0.370	-	-	2,000	720	0.3600	0.162	0.162	0.167	-	-	4,431	0.1625	1.41%
2009-07-20	0	0.355	0.355	0.385	0.355	0.385	30,000	11,490	0.3830	0.160	0.160	0.174	0.160	0.174	66,469	0.1729	-2.74%
2009-07-17	0	0.365	0.350	0.375	0.360	0.365	200,000	72,500	0.3625	0.165	0.158	0.169	0.162	0.165	443,129	0.1636	0.00%
2009-07-16	0	0.365	0.365	0.385	-	-	0	0	-	0.165	0.165	0.174	-	-	0	-	1.39%
2009-07-15	0	0.360	0.360	0.385	0.360	0.360	96,000	34,560	0.3600	0.162	0.162	0.174	0.162	0.162	212,702	0.1625	0.00%
2009-07-14	0	0.360	0.360	0.385	-	-	0	0	-	0.162	0.162	0.174	-	-	0	-	0.00%
2009-07-13	0	0.360	0.360	0.435	0.360	0.365	304,000	110,940	0.3649	0.162	0.162	0.196	0.162	0.165	673,557	0.1647	0.00%
2009-07-10	0	0.360	0.360	0.385	0.360	0.370	594,000	215,830	0.3634	0.162	0.162	0.174	0.162	0.167	1,316,094	0.1640	-2.70%
2009-07-09	0	0.370	0.365	0.380	0.365	0.370	544,000	200,210	0.3680	0.167	0.165	0.172	0.165	0.167	1,205,312	0.1661	1.37%
2009-07-08	0	0.365	0.365	0.380	0.365	0.370	612,000	226,380	0.3699	0.165	0.165	0.172	0.165	0.167	1,355,976	0.1669	-1.35%
2009-07-07	0	0.370	0.365	0.380	0.370	0.380	590,000	221,600	0.3756	0.167	0.165	0.172	0.167	0.172	1,307,231	0.1695	0.00%
2009-07-06	0	0.370	0.370	0.385	0.365	0.370	184,000	68,000	0.3696	0.167	0.167	0.174	0.165	0.167	407,679	0.1668	1.37%
2009-07-03	0	0.365	0.365	0.385	0.365	0.385	422,000	158,030	0.3745	0.165	0.165	0.174	0.165	0.174	935,003	0.1690	-1.35%
2009-07-02	0	0.370	0.370	0.390	0.370	0.390	260,000	100,400	0.3862	0.167	0.167	0.176	0.167	0.176	576,068	0.1743	1.37%
2009-06-30	0	0.365	0.365	0.390	0.365	0.365	20,000	7,300	0.3650	0.165	0.165	0.176	0.165	0.165	44,313	0.1647	-5.19%
2009-06-29	0	0.385	0.360	0.385	0.360	0.385	350,000	132,550	0.3787	0.174	0.162	0.174	0.162	0.174	775,476	0.1709	6.94%
2009-06-26	0	0.360	0.355	0.385	0.350	0.360	600,000	214,000	0.3567	0.162	0.160	0.174	0.158	0.162	1,329,388	0.1610	-6.49%
2009-06-25	0	0.385	0.355	0.390	0.385	0.385	30,000	11,550	0.3850	0.174	0.160	0.176	0.174	0.174	66,469	0.1738	2.67%
2009-06-24	0	0.375	0.355	0.385	-	-	0	0	-	0.169	0.160	0.174	-	-	0	-	0.00%
2009-06-23	0	0.375	0.355	0.380	-	-	0	0	-	0.169	0.160	0.172	-	-	0	-	0.00%
2009-06-22	0	0.375	0.365	0.395	-	-	0	0	-	0.169	0.165	0.178	-	-	0	-	0.00%
2009-06-19	0	0.375	0.365	0.395	-	-	0	0	-	0.169	0.165	0.178	-	-	0	-	0.00%
2009-06-18	0	0.375	0.375	0.390	0.375	0.380	84,000	31,650	0.3768	0.169	0.169	0.176	0.169	0.172	186,114	0.1701	-5.06%
2009-06-17	0	0.395	0.375	0.395	0.390	0.395	332,000	130,330	0.3926	0.178	0.169	0.178	0.176	0.178	735,595	0.1772	1.28%
2009-06-16	0	0.390	0.385	0.390	0.370	0.390	808,000	305,410	0.3780	0.176	0.174	0.176	0.167	0.176	1,790,242	0.1706	0.00%
2009-06-15	0	0.390	0.370	0.390	0.355	0.400	638,000	241,150	0.3780	0.176	0.167	0.176	0.160	0.181	1,413,583	0.1706	-2.50%
2009-06-12	0	0.400	0.360	0.400	0.340	0.400	1,302,000	479,540	0.3683	0.181	0.162	0.181	0.153	0.181	2,884,772	0.1662	6.67%
2009-06-11	0	0.375	0.345	0.375	-	-	0	0	-	0.169	0.156	0.169	-	-	0	-	-1.32%
2009-06-10	0	0.380	0.360	0.385	0.360	0.400	724,000	269,620	0.3724	0.172	0.162	0.174	0.162	0.181	1,604,128	0.1681	1.33%
2009-06-09	0	0.375	0.375	0.380	0.320	0.395	1,232,000	449,400	0.3648	0.169	0.169	0.172	0.144	0.178	2,729,677	0.1646	8.70%
2009-06-08	0	0.345	0.345	0.355	0.300	0.395	3,486,000	1,168,550	0.3352	0.156	0.156	0.160	0.135	0.178	7,723,744	0.1513	15.00%
2009-06-05	0	0.300	0.300	0.315	0.300	0.335	666,000	203,680	0.3058	0.135	0.135	0.142	0.135	0.151	1,475,621	0.1380	-3.23%
2009-06-04	0	0.310	0.285	0.310	-	-	0	0	-	0.140	0.129	0.140	-	-	0	-	-1.59%
2009-06-03	0	0.315	0.290	0.315	0.315	0.315	190,000	59,850	0.3150	0.142	0.131	0.142	0.142	0.142	420,973	0.1422	0.00%
2009-06-02	0	0.315	0.295	0.315	0.315	0.320	46,000	14,660	0.3187	0.142	0.133	0.142	0.142	0.144	101,920	0.1438	0.00%
2009-06-01	0	0.315	0.315	0.320	0.300	0.315	568,000	176,200	0.3102	0.142	0.142	0.144	0.135	0.142	1,258,487	0.1400	5.00%
2009-05-29	0	0.300	0.300	0.310	0.300	0.315	180,000	55,040	0.3058	0.135	0.135	0.140	0.135	0.142	398,816	0.1380	0.00%
2009-05-27	0	0.300	0.290	0.300	0.300	0.320	778,000	240,940	0.3097	0.135	0.131	0.135	0.135	0.144	1,723,773	0.1398	5.26%
2009-05-26	0	0.285	0.285	0.290	0.260	0.285	400,000	110,010	0.2750	0.129	0.129	0.131	0.117	0.129	886,259	0.1241	3.64%
2009-05-25	0	0.275	0.270	0.280	0.270	0.275	54,000	14,830	0.2746	0.124	0.122	0.126	0.122	0.124	119,645	0.1240	5.77%
2009-05-22	0	0.260	0.260	0.280	0.260	0.265	100,000	26,040	0.2604	0.117	0.117	0.126	0.117	0.120	221,565	0.1175	-8.77%
2009-05-21	0	0.285	0.280	0.305	0.265	0.320	1,666,000	474,760	0.2850	0.129	0.126	0.138	0.120	0.144	3,691,267	0.1286	7.55%
2009-05-20	0	0.265	0.265	0.275	0.250	0.280	1,786,000	481,700	0.2697	0.120	0.120	0.124	0.113	0.126	3,957,145	0.1217	6.00%
2009-05-19	0	0.250	0.250	0.255	0.242	0.275	2,336,000	598,162	0.2561	0.113	0.113	0.115	0.109	0.124	5,175,750	0.1156	0.00%
2009-05-18	0	0.250	0.243	0.250	0.235	0.255	1,204,000	290,490	0.2413	0.113	0.110	0.113	0.106	0.115	2,667,639	0.1089	6.38%
2009-05-15	0	0.235	0.230	0.235	0.235	0.235	136,000	31,960	0.2350	0.106	0.104	0.106	0.106	0.106	301,328	0.1061	2.17%
2009-05-14	0	0.230	0.225	0.232	0.230	0.230	2,000	460	0.2300	0.104	0.102	0.105	0.104	0.104	4,431	0.1038	0.00%
2009-05-13	0	0.230	0.230	0.234	0.230	0.240	364,000	85,070	0.2337	0.104	0.104	0.106	0.104	0.108	806,495	0.1055	-1.71%
2009-05-12	0	0.234	0.230	0.234	0.234	0.234	500,000	117,000	0.2340	0.106	0.104	0.106	0.106	0.106	1,107,823	0.1056	-0.43%
2009-05-11	0	0.235	0.222	0.235	0.220	0.235	290,000	66,200	0.2283	0.106	0.100	0.106	0.099	0.106	642,538	0.1030	6.82%
2009-05-08	0	0.220	0.215	0.224	0.210	0.220	130,000	28,300	0.2177	0.099	0.097	0.101	0.095	0.099	288,034	0.0983	0.00%
2009-05-07	0	0.220	0.216	0.220	0.216	0.226	322,000	71,986	0.2236	0.099	0.097	0.099	0.097	0.102	713,438	0.1009	2.33%
2009-05-06	0	0.215	0.213	0.220	0.208	0.215	498,000	105,704	0.2123	0.097	0.096	0.099	0.094	0.097	1,103,392	0.0958	3.37%
2009-05-05	0	0.208	0.206	0.210	0.204	0.210	538,000	112,200	0.2086	0.094	0.093	0.095	0.092	0.095	1,192,018	0.0941	-0.95%
2009-05-04	0	0.210	0.205	0.211	0.203	0.210	70,000	14,560	0.2080	0.095	0.093	0.095	0.092	0.095	155,095	0.0939	3.45%
2009-04-30	0	0.203	0.203	0.208	0.200	0.203	956,000	192,086	0.2009	0.092	0.092	0.094	0.090	0.092	2,118,158	0.0907	-2.87%
2009-04-29	0	0.209	0.197	0.209	0.200	0.219	402,000	80,638	0.2006	0.094	0.089	0.094	0.090	0.099	890,690	0.0905	3.98%
2009-04-28	0	0.201	0.201	0.214	0.201	0.201	36,000	7,236	0.2010	0.091	0.091	0.097	0.091	0.091	79,763	0.0907	-2.90%
2009-04-27	0	0.207	0.207	0.219	0.207	0.220	682,000	142,376	0.2088	0.093	0.093	0.099	0.093	0.099	1,511,071	0.0942	-4.17%
2009-04-24	0	0.216	0.209	0.216	0.210	0.222	472,000	100,440	0.2128	0.097	0.094	0.097	0.095	0.100	1,045,785	0.0960	1.89%
2009-04-23	0	0.212	0.212	0.224	0.209	0.219	906,000	191,688	0.2116	0.096	0.096	0.101	0.094	0.099	2,007,376	0.0955	-3.20%
2009-04-22	0	0.219	0.219	0.228	0.218	0.233	952,000	216,528	0.2274	0.099	0.099	0.103	0.098	0.105	2,109,296	0.1027	-4.78%
2009-04-21	0	0.230	0.228	0.230	0.228	0.237	748,000	174,218	0.2329	0.104	0.103	0.104	0.103	0.107	1,657,304	0.1051	-0.86%
2009-04-20	0	0.232	0.228	0.235	0.214	0.232	1,642,000	369,510	0.2250	0.105	0.103	0.106	0.097	0.105	3,638,092	0.1016	3.57%
2009-04-17	0	0.224	0.224	0.230	0.220	0.230	2,452,000	553,790	0.2259	0.101	0.101	0.104	0.099	0.104	5,432,765	0.1019	4.19%
2009-04-16	0	0.215	0.210	0.215	0.206	0.217	1,640,000	344,450	0.2100	0.097	0.095	0.097	0.093	0.098	3,633,660	0.0948	3.86%
2009-04-15	0	0.207	0.206	0.212	0.200	0.210	3,024,000	617,250	0.2041	0.093	0.093	0.096	0.090	0.095	6,700,115	0.0921	2.48%
2009-04-14	0	0.202	0.202	0.211	0.202	0.207	476,000	97,412	0.2046	0.091	0.091	0.095	0.091	0.093	1,054,648	0.0924	0.00%
2009-04-09	0	0.202	0.201	0.202	0.202	0.202	152,000	30,704	0.2020	0.091	0.091	0.091	0.091	0.091	336,778	0.0912	-1.94%
2009-04-08	0	0.206	0.200	0.206	0.204	0.206	254,000	52,164	0.2054	0.093	0.090	0.093	0.092	0.093	562,774	0.0927	0.00%
2009-04-07	0	0.206	0.201	0.206	0.197	0.214	6,332,000	1,314,306	0.2076	0.093	0.091	0.093	0.089	0.097	14,029,474	0.0937	-1.90%
2009-04-06	0	0.210	0.205	0.210	0.208	0.215	138,000	28,834	0.2089	0.095	0.093	0.095	0.094	0.097	305,759	0.0943	0.96%
2009-04-03	0	0.208	0.204	0.208	0.200	0.215	4,358,000	890,688	0.2044	0.094	0.092	0.094	0.090	0.097	9,655,788	0.0922	-9.57%
2009-04-02	0	0.230	0.222	0.234	0.220	0.230	1,310,000	291,030	0.2222	0.104	0.100	0.106	0.099	0.104	2,902,497	0.1003	6.98%
2009-04-01	0	0.215	0.201	0.215	0.214	0.215	154,000	33,030	0.2145	0.097	0.091	0.097	0.097	0.097	341,210	0.0968	7.50%
2009-03-31	0	0.200	0.196	0.215	0.200	0.220	428,000	87,582	0.2046	0.090	0.088	0.097	0.090	0.099	948,297	0.0924	-6.98%
2009-03-30	0	0.215	0.210	0.230	0.215	0.220	70,000	15,330	0.2190	0.097	0.095	0.104	0.097	0.099	155,095	0.0988	-2.27%
2009-03-27	0	0.220	0.220	0.229	0.220	0.230	174,000	39,480	0.2269	0.099	0.099	0.103	0.099	0.104	385,523	0.1024	-6.38%
2009-03-26	0	0.235	0.215	0.235	0.220	0.235	1,254,000	275,950	0.2201	0.106	0.097	0.106	0.099	0.106	2,778,421	0.0993	6.33%
2009-03-25	0	0.221	0.219	0.229	0.219	0.240	700,000	158,772	0.2268	0.100	0.099	0.103	0.099	0.108	1,550,953	0.1024	0.45%
2009-03-24	0	0.220	0.220	0.245	0.220	0.220	500,000	110,000	0.2200	0.099	0.099	0.111	0.099	0.099	1,107,823	0.0993	-8.33%
2009-03-23	0	0.240	0.210	0.245	-	-	0	0	-	0.108	0.095	0.111	-	-	0	-	0.00%
2009-03-20	0	0.240	0.240	0.245	-	-	0	0	-	0.108	0.108	0.111	-	-	0	-	0.00%
2009-03-19	0	0.240	0.220	0.245	0.240	0.240	20,000	4,800	0.2400	0.108	0.099	0.111	0.108	0.108	44,313	0.1083	0.00%
2009-03-18	0	0.240	0.202	0.245	-	-	0	0	-	0.108	0.091	0.111	-	-	0	-	0.00%
2009-03-17	0	0.240	0.202	0.240	-	-	0	0	-	0.108	0.091	0.108	-	-	0	-	0.00%
2009-03-16	0	0.240	0.210	0.250	-	-	0	0	-	0.108	0.095	0.113	-	-	0	-	0.00%
2009-03-13	0	0.240	0.200	0.245	0.240	0.245	50,000	12,100	0.2420	0.108	0.090	0.111	0.108	0.111	110,782	0.1092	6.67%
2009-03-12	0	0.225	0.205	0.245	-	-	0	0	-	0.102	0.093	0.111	-	-	0	-	0.00%
2009-03-11	0	0.225	0.211	0.245	0.225	0.225	24,000	5,400	0.2250	0.102	0.095	0.111	0.102	0.102	53,176	0.1016	2.27%
2009-03-10	0	0.220	0.220	0.240	0.220	0.220	42,000	9,240	0.2200	0.099	0.099	0.108	0.099	0.099	93,057	0.0993	-2.22%
2009-03-09	0	0.225	0.225	0.249	0.225	0.225	4,000	900	0.2250	0.102	0.102	0.112	0.102	0.102	8,863	0.1016	-10.00%
2009-03-06	0	0.250	0.230	0.250	-	-	0	0	-	0.113	0.104	0.113	-	-	0	-	-1.96%
2009-03-05	0	0.255	0.235	0.255	0.250	0.255	160,000	40,550	0.2534	0.115	0.106	0.115	0.113	0.115	354,503	0.1144	6.25%
2009-03-04	0	0.240	0.235	0.250	-	-	0	0	-	0.108	0.106	0.113	-	-	0	-	0.00%
2009-03-03	0	0.240	0.235	0.250	-	-	0	0	-	0.108	0.106	0.113	-	-	0	-	0.00%
2009-03-02	0	0.240	0.240	0.249	0.235	0.235	30,000	7,050	0.2350	0.108	0.108	0.112	0.106	0.106	66,469	0.1061	-3.61%
2009-02-27	0	0.249	0.180	0.249	0.235	0.249	558,000	131,242	0.2352	0.112	0.081	0.112	0.106	0.112	1,236,331	0.1062	5.96%
2009-02-26	0	0.235	0.235	0.240	0.235	0.235	542,000	127,370	0.2350	0.106	0.106	0.108	0.106	0.106	1,200,880	0.1061	0.00%
2009-02-25	0	0.235	0.235	0.248	0.235	0.235	820,000	192,700	0.2350	0.106	0.106	0.112	0.106	0.106	1,816,830	0.1061	-6.00%
2009-02-24	0	0.250	0.240	0.255	-	-	0	0	-	0.113	0.108	0.115	-	-	0	-	0.00%
2009-02-23	0	0.250	0.242	0.255	0.250	0.255	592,000	148,060	0.2501	0.113	0.109	0.115	0.113	0.115	1,311,663	0.1129	0.00%
2009-02-20	0	0.250	0.237	0.250	0.235	0.255	884,000	216,370	0.2448	0.113	0.107	0.113	0.106	0.115	1,958,632	0.1105	1.21%
2009-02-19	0	0.247	0.247	0.260	0.235	0.245	194,000	46,130	0.2378	0.111	0.111	0.117	0.106	0.111	429,835	0.1073	-6.79%
2009-02-18	0	0.265	0.241	0.275	-	-	0	0	-	0.120	0.109	0.124	-	-	0	-	0.00%
2009-02-17	0	0.265	0.240	0.345	-	-	0	0	-	0.120	0.108	0.156	-	-	0	-	0.00%
2009-02-16	0	0.265	0.239	0.270	-	-	0	0	-	0.120	0.108	0.122	-	-	0	-	0.00%
2009-02-13	0	0.265	0.240	0.270	0.265	0.270	250,000	66,530	0.2661	0.120	0.108	0.122	0.120	0.122	553,912	0.1201	12.29%
2009-02-12	0	0.236	0.236	0.270	0.236	0.260	370,000	89,000	0.2405	0.107	0.107	0.122	0.107	0.117	819,789	0.1086	-5.60%
2009-02-11	0	0.250	0.250	0.270	-	-	0	0	-	0.113	0.113	0.122	-	-	0	-	2.04%
2009-02-10	0	0.245	0.245	0.270	0.234	0.270	208,000	52,352	0.2517	0.111	0.111	0.122	0.106	0.122	460,854	0.1136	-9.26%
2009-02-09	0	0.270	0.220	0.270	-	-	0	0	-	0.122	0.099	0.122	-	-	0	-	-1.82%
2009-02-06	0	0.275	0.250	0.300	0.260	0.275	92,000	24,400	0.2652	0.124	0.113	0.135	0.117	0.124	203,839	0.1197	-3.51%
2009-02-05	0	0.285	0.285	0.300	0.270	0.285	52,000	14,070	0.2706	0.129	0.129	0.135	0.122	0.129	115,214	0.1221	-5.00%
2009-02-04	0	0.300	0.285	0.325	0.270	0.400	52,000	18,530	0.3563	0.135	0.129	0.147	0.122	0.181	115,214	0.1608	-1.64%
2009-02-03	0	0.305	0.260	0.340	-	-	0	0	-	0.138	0.117	0.153	-	-	0	-	0.00%
2009-02-02	0	0.305	0.260	0.305	-	-	0	0	-	0.138	0.117	0.138	-	-	0	-	0.00%
2009-01-30	0	0.305	0.255	0.305	0.305	0.305	60,000	18,300	0.3050	0.138	0.115	0.138	0.138	0.138	132,939	0.1377	19.61%
2009-01-29	0	0.255	0.255	0.280	0.250	0.280	296,000	79,420	0.2683	0.115	0.115	0.126	0.113	0.126	655,831	0.1211	-10.53%
2009-01-23	0	0.285	0.250	0.285	0.300	0.300	8,000	2,400	0.3000	0.129	0.113	0.129	0.135	0.135	17,725	0.1354	9.62%
2009-01-22	0	0.260	0.255	0.275	-	-	0	0	-	0.117	0.115	0.124	-	-	0	-	0.00%
2009-01-21	0	0.260	0.240	0.280	-	-	0	0	-	0.117	0.108	0.126	-	-	0	-	0.00%
2009-01-20	0	0.260	0.250	0.280	0.260	0.260	142,000	36,920	0.2600	0.117	0.113	0.126	0.117	0.117	314,622	0.1173	0.00%
2009-01-19	0	0.260	0.255	0.270	0.250	0.270	242,000	62,400	0.2579	0.117	0.115	0.122	0.113	0.122	536,186	0.1164	-23.53%
2009-01-16	0	0.340	0.270	0.370	-	-	0	0	-	0.153	0.122	0.167	-	-	0	-	0.00%
2009-01-15	0	0.340	0.270	0.340	-	-	0	0	-	0.153	0.122	0.153	-	-	0	-	0.00%
2009-01-14	0	0.340	0.280	0.360	-	-	0	0	-	0.153	0.126	0.162	-	-	0	-	0.00%
2009-01-13	0	0.340	0.285	0.370	-	-	0	0	-	0.153	0.129	0.167	-	-	0	-	0.00%
2009-01-12	0	0.340	0.280	0.340	-	-	0	0	-	0.153	0.126	0.153	-	-	0	-	0.00%
2009-01-09	0	0.340	0.280	0.340	-	-	0	0	-	0.153	0.126	0.153	-	-	0	-	0.00%
2009-01-08	0	0.340	0.300	0.340	-	-	0	0	-	0.153	0.135	0.153	-	-	0	-	0.00%
2009-01-07	0	0.340	0.335	0.360	-	-	0	0	-	0.153	0.151	0.162	-	-	0	-	0.00%
2009-01-06	0	0.340	0.300	0.340	-	-	0	0	-	0.153	0.135	0.153	-	-	0	-	0.00%
2009-01-05	0	0.340	0.310	0.365	-	-	0	0	-	0.153	0.140	0.165	-	-	0	-	0.00%
2009-01-02	0	0.340	0.305	0.340	-	-	0	0	-	0.153	0.138	0.153	-	-	0	-	0.00%
2008-12-31	0	0.340	0.305	0.370	-	-	0	0	-	0.153	0.138	0.167	-	-	0	-	0.00%
2008-12-30	0	0.340	0.340	0.365	0.300	0.340	36,000	11,840	0.3289	0.153	0.153	0.165	0.135	0.153	79,763	0.1484	0.00%
2008-12-29	0	0.340	0.300	0.340	-	-	0	0	-	0.153	0.135	0.153	-	-	0	-	-2.86%
2008-12-24	0	0.350	0.270	0.350	-	-	0	0	-	0.158	0.122	0.158	-	-	0	-	0.00%
2008-12-23	0	0.350	0.265	0.350	-	-	0	0	-	0.158	0.120	0.158	-	-	0	-	0.00%
2008-12-22	0	0.350	0.290	0.350	-	-	0	0	-	0.158	0.131	0.158	-	-	0	-	0.00%
2008-12-19	0	0.350	0.290	0.360	0.330	0.350	10,000	3,460	0.3460	0.158	0.131	0.162	0.149	0.158	22,156	0.1562	6.06%
2008-12-18	0	0.330	0.285	0.340	-	-	0	0	-	0.149	0.129	0.153	-	-	0	-	0.00%
2008-12-17	0	0.330	0.285	0.355	-	-	0	0	-	0.149	0.129	0.160	-	-	0	-	0.00%
2008-12-16	0	0.330	0.285	0.340	-	-	0	0	-	0.149	0.129	0.153	-	-	0	-	0.00%
2008-12-15	0	0.330	0.330	0.365	0.275	0.330	20,000	6,030	0.3015	0.149	0.149	0.165	0.124	0.149	44,313	0.1361	-1.49%
2008-12-12	0	0.335	0.300	0.365	-	-	0	0	-	0.151	0.135	0.165	-	-	0	-	0.00%
2008-12-11	0	0.335	0.330	0.360	0.330	0.335	226,000	75,660	0.3348	0.151	0.149	0.162	0.149	0.151	500,736	0.1511	-6.94%
2008-12-10	0	0.360	0.325	0.370	-	-	0	0	-	0.162	0.147	0.167	-	-	0	-	0.00%
2008-12-09	0	0.360	0.325	0.360	0.360	0.360	26,000	9,360	0.3600	0.162	0.147	0.162	0.162	0.162	57,607	0.1625	7.46%
2008-12-08	0	0.335	0.330	0.375	0.335	0.335	48,000	16,080	0.3350	0.151	0.149	0.169	0.151	0.151	106,351	0.1512	1.52%
2008-12-05	0	0.330	0.330	0.360	0.330	0.340	158,000	53,420	0.3381	0.149	0.149	0.162	0.149	0.153	350,072	0.1526	-8.33%
2008-12-04	0	0.360	0.340	0.360	-	-	0	0	-	0.162	0.153	0.162	-	-	0	-	-5.26%
2008-12-03	0	0.380	0.340	0.380	0.340	0.380	8,000	2,960	0.3700	0.172	0.153	0.172	0.153	0.172	17,725	0.1670	0.00%
2008-12-02	0	0.380	0.340	0.380	0.380	0.380	24,000	9,120	0.3800	0.172	0.153	0.172	0.172	0.172	53,176	0.1715	5.56%
2008-12-01	0	0.360	0.340	0.380	0.340	0.360	30,000	10,600	0.3533	0.162	0.153	0.172	0.153	0.162	66,469	0.1595	0.00%
2008-11-28	0	0.360	0.340	0.380	0.340	0.360	4,000	1,400	0.3500	0.162	0.153	0.172	0.153	0.162	8,863	0.1580	-6.49%
2008-11-27	0	0.385	0.340	0.385	0.340	0.390	40,000	14,600	0.3650	0.174	0.153	0.174	0.153	0.176	88,626	0.1647	11.59%
2008-11-26	0	0.345	0.345	0.385	0.340	0.340	58,000	19,720	0.3400	0.156	0.156	0.174	0.153	0.153	128,508	0.1535	-11.54%
2008-11-25	0	0.390	0.345	0.390	0.340	0.390	240,000	90,100	0.3754	0.176	0.156	0.176	0.153	0.176	531,755	0.1694	0.00%
2008-11-24	0	0.390	0.340	0.390	-	-	0	0	-	0.176	0.153	0.176	-	-	0	-	0.00%
2008-11-21	0	0.390	0.340	0.390	-	-	0	0	-	0.176	0.153	0.176	-	-	0	-	0.00%
2008-11-20	0	0.390	0.345	0.390	-	-	0	0	-	0.176	0.156	0.176	-	-	0	-	0.00%
2008-11-19	0	0.390	0.345	0.410	-	-	0	0	-	0.176	0.156	0.185	-	-	0	-	0.00%
2008-11-18	0	0.390	0.345	0.390	0.390	0.450	120,000	48,000	0.4000	0.176	0.156	0.176	0.176	0.203	265,878	0.1805	5.41%
2008-11-17	0	0.370	0.340	0.370	-	-	0	0	-	0.167	0.153	0.167	-	-	0	-	0.00%
2008-11-14	0	0.370	0.340	0.395	-	-	0	0	-	0.167	0.153	0.178	-	-	0	-	0.00%
2008-11-13	0	0.370	0.340	0.370	-	-	0	0	-	0.167	0.153	0.167	-	-	0	-	-5.13%
2008-11-12	0	0.390	0.340	0.390	-	-	0	0	-	0.176	0.153	0.176	-	-	0	-	0.00%
2008-11-11	0	0.390	0.345	0.390	-	-	0	0	-	0.176	0.156	0.176	-	-	0	-	0.00%
2008-11-10	0	0.390	0.335	0.390	0.400	0.400	60,000	24,000	0.4000	0.176	0.151	0.176	0.181	0.181	132,939	0.1805	14.71%
2008-11-07	0	0.340	0.340	0.390	0.340	0.340	300,000	102,000	0.3400	0.153	0.153	0.176	0.153	0.153	664,694	0.1535	-12.82%
2008-11-06	0	0.390	0.340	0.390	0.390	0.390	150,000	57,500	0.3833	0.176	0.153	0.176	0.176	0.176	332,347	0.1730	0.00%
2008-11-05	0	0.390	0.350	0.390	-	-	0	0	-	0.176	0.158	0.176	-	-	0	-	0.00%
2008-11-04	0	0.390	0.350	0.395	-	-	0	0	-	0.176	0.158	0.178	-	-	0	-	0.00%
2008-11-03	0	0.390	0.350	0.390	0.320	0.430	318,000	123,870	0.3895	0.176	0.158	0.176	0.144	0.194	704,576	0.1758	0.00%
2008-10-31	0	0.390	0.320	0.415	0.320	0.390	74,000	27,880	0.3768	0.176	0.144	0.187	0.144	0.176	163,958	0.1700	14.71%
2008-10-30	0	0.340	0.340	0.455	0.330	0.500	1,012,000	473,370	0.4678	0.153	0.153	0.205	0.149	0.226	2,242,234	0.2111	0.00%
2008-10-29	0	0.340	0.300	0.340	0.300	0.350	136,000	44,070	0.3240	0.153	0.135	0.153	0.135	0.158	301,328	0.1463	17.24%
2008-10-28	0	0.290	0.290	0.295	0.250	0.300	9,726,000	2,633,520	0.2708	0.131	0.131	0.133	0.113	0.135	21,549,379	0.1222	7.41%
2008-10-27	0	0.270	0.240	0.280	0.250	0.290	302,000	80,380	0.2662	0.122	0.108	0.126	0.113	0.131	669,125	0.1201	-6.90%
2008-10-24	0	0.290	0.300	0.350	0.270	0.300	11,100,000	3,025,500	0.2726	0.131	0.135	0.158	0.122	0.135	24,593,677	0.1230	-3.33%
2008-10-23	0	0.300	0.250	0.300	-	-	0	0	-	0.135	0.113	0.135	-	-	0	-	0.00%
2008-10-22	0	0.300	0.290	0.305	0.250	0.300	360,000	107,400	0.2983	0.135	0.131	0.138	0.113	0.135	797,633	0.1346	3.45%
2008-10-21	0	0.290	0.250	0.300	0.290	0.290	20,000	5,800	0.2900	0.131	0.113	0.135	0.131	0.131	44,313	0.1309	0.00%
2008-10-20	0	0.290	0.280	0.290	0.250	0.290	120,000	32,900	0.2742	0.131	0.126	0.131	0.113	0.131	265,878	0.1237	0.00%
2008-10-17	0	0.290	0.240	0.280	0.290	0.290	70,000	20,300	0.2900	0.131	0.108	0.126	0.131	0.131	155,095	0.1309	16.00%
2008-10-16	0	0.250	0.232	0.285	0.250	0.320	620,000	170,400	0.2748	0.113	0.105	0.129	0.113	0.144	1,373,701	0.1240	-24.24%
2008-10-15	0	0.330	0.320	0.330	-	-	0	0	-	0.149	0.144	0.149	-	-	0	-	0.00%
2008-10-14	0	0.330	0.250	0.330	0.340	0.340	70,000	23,800	0.3400	0.149	0.113	0.149	0.153	0.153	155,095	0.1535	0.00%
2008-10-13	0	0.330	0.240	0.330	0.340	0.340	100,000	34,000	0.3400	0.149	0.108	0.149	0.153	0.153	221,565	0.1535	0.00%
2008-10-10	0	0.330	0.250	0.330	0.330	0.350	854,000	289,320	0.3388	0.149	0.113	0.149	0.149	0.158	1,892,162	0.1529	-5.71%
2008-10-09	0	0.350	0.250	0.380	-	-	0	0	-	0.158	0.113	0.172	-	-	0	-	0.00%
2008-10-08	0	0.350	0.350	-	0.250	0.340	370,000	128,400	0.3470	0.158	0.158	-	0.113	0.153	819,789	0.1566	-2.78%
2008-10-06	0	0.360	0.285	0.360	-	-	100,000	36,000	0.3600	0.162	0.129	0.162	-	-	221,565	0.1625	-2.70%
2008-10-03	0	0.370	0.285	0.380	-	-	0	0	-	0.167	0.129	0.172	-	-	0	-	0.00%
2008-10-02	0	0.370	0.201	0.380	-	-	0	0	-	0.167	0.091	0.172	-	-	0	-	0.00%
2008-09-30	0	0.370	0.250	0.370	-	-	0	0	-	0.167	0.113	0.167	-	-	0	-	-2.63%
2008-09-29	0	0.380	0.380	0.400	0.380	0.380	4,000	1,520	0.3800	0.172	0.172	0.181	0.172	0.172	8,863	0.1715	8.57%
2008-09-26	0	0.350	0.270	0.400	-	-	0	0	-	0.158	0.122	0.181	-	-	0	-	0.00%
2008-09-25	0	0.350	0.350	0.380	0.350	0.380	34,000	12,800	0.3765	0.158	0.158	0.172	0.158	0.172	75,332	0.1699	-7.89%
2008-09-24	0	0.380	0.310	0.380	0.380	0.400	50,000	19,400	0.3880	0.172	0.140	0.172	0.172	0.181	110,782	0.1751	5.56%
2008-09-23	0	0.360	0.300	0.360	0.370	0.370	100,000	37,000	0.3700	0.162	0.135	0.162	0.167	0.167	221,565	0.1670	0.00%
2008-09-22	0	0.360	0.305	0.370	0.360	0.370	150,000	54,500	0.3633	0.162	0.138	0.167	0.162	0.167	332,347	0.1640	20.00%
2008-09-19	0	0.300	0.300	0.350	0.300	0.380	710,000	230,200	0.3242	0.135	0.135	0.158	0.135	0.172	1,573,109	0.1463	-14.29%
2008-09-18	0	0.350	0.335	0.380	0.250	0.380	404,000	137,310	0.3399	0.158	0.151	0.172	0.113	0.172	895,121	0.1534	-10.26%
2008-09-17	0	0.390	0.390	0.440	0.380	0.380	60,000	23,400	0.3900	0.176	0.176	0.199	0.172	0.172	132,939	0.1760	-2.50%
2008-09-16	0	0.400	0.400	0.420	0.350	0.420	170,000	65,100	0.3829	0.181	0.181	0.190	0.158	0.190	376,660	0.1728	0.00%
2008-09-12	0	0.400	0.400	0.420	0.400	0.480	1,560,000	639,000	0.4096	0.181	0.181	0.190	0.181	0.217	3,456,409	0.1849	-11.11%
2008-09-11	0	0.450	0.390	0.450	0.450	0.480	370,000	174,200	0.4708	0.203	0.176	0.203	0.203	0.217	819,789	0.2125	-6.25%
2008-09-10	0	0.480	0.400	0.480	0.480	0.530	54,000	26,080	0.4830	0.217	0.181	0.217	0.217	0.239	119,645	0.2180	0.00%
2008-09-09	0	0.480	0.480	0.510	0.480	0.480	74,000	35,520	0.4800	0.217	0.217	0.230	0.217	0.217	163,958	0.2166	-4.00%
2008-09-08	0	0.500	0.420	0.510	0.500	0.520	182,000	91,040	0.5002	0.226	0.190	0.230	0.226	0.235	403,248	0.2258	0.00%
2008-09-05	0	0.500	0.480	0.500	0.500	0.500	50,000	25,000	0.5000	0.226	0.217	0.226	0.226	0.226	110,782	0.2257	0.00%
2008-09-04	0	0.500	0.500	0.520	0.480	0.500	48,000	23,960	0.4992	0.226	0.226	0.235	0.217	0.226	106,351	0.2253	4.17%
2008-09-03	0	0.480	0.420	0.480	-	-	0	0	-	0.217	0.190	0.217	-	-	0	-	-4.00%
2008-09-02	0	0.500	0.420	0.500	-	-	0	0	-	0.226	0.190	0.226	-	-	0	-	0.00%
2008-09-01	0	0.500	0.500	0.540	0.500	0.500	82,000	41,000	0.5000	0.226	0.226	0.244	0.226	0.226	181,683	0.2257	0.00%
2008-08-29	0	0.500	0.420	0.500	-	-	0	0	-	0.226	0.190	0.226	-	-	0	-	0.00%
2008-08-28	0	0.500	0.410	0.530	0.500	0.500	6,000	3,000	0.5000	0.226	0.185	0.239	0.226	0.226	13,294	0.2257	0.00%
2008-08-27	0	0.500	0.400	0.500	0.500	0.500	100,000	50,000	0.5000	0.226	0.181	0.226	0.226	0.226	221,565	0.2257	4.17%
2008-08-26	0	0.480	0.480	0.490	0.480	0.480	160,000	76,800	0.4800	0.217	0.217	0.221	0.217	0.217	354,503	0.2166	2.13%
2008-08-25	0	0.470	0.470	0.480	0.470	0.470	28,000	13,160	0.4700	0.212	0.212	0.217	0.212	0.212	62,038	0.2121	0.00%
2008-08-21	0	0.470	0.400	0.480	0.470	0.470	100,000	47,000	0.4700	0.212	0.181	0.217	0.212	0.212	221,565	0.2121	2.17%
2008-08-20	0	0.460	0.460	0.480	0.460	0.460	40,000	18,400	0.4600	0.208	0.208	0.217	0.208	0.208	88,626	0.2076	-4.17%
2008-08-19	0	0.480	0.420	0.480	0.480	0.480	100,000	48,000	0.4800	0.217	0.190	0.217	0.217	0.217	221,565	0.2166	0.00%
2008-08-18	0	0.480	0.400	0.480	0.400	0.480	300,000	142,240	0.4741	0.217	0.181	0.217	0.181	0.217	664,694	0.2140	20.00%
2008-08-15	0	0.400	0.360	0.485	0.400	0.450	62,000	27,800	0.4484	0.181	0.162	0.219	0.181	0.203	137,370	0.2024	-11.11%
2008-08-14	0	0.450	0.405	0.450	0.450	0.450	30,000	13,500	0.4500	0.203	0.183	0.203	0.203	0.203	66,469	0.2031	-10.00%
2008-08-13	0	0.500	0.450	0.550	0.500	0.500	6,000	3,000	0.5000	0.226	0.203	0.248	0.226	0.226	13,294	0.2257	0.00%
2008-08-12	0	0.500	0.500	0.560	0.500	0.520	108,000	55,720	0.5159	0.226	0.226	0.253	0.226	0.235	239,290	0.2329	-3.85%
2008-08-11	0	0.520	0.520	0.550	-	-	0	0	-	0.235	0.235	0.248	-	-	0	-	0.00%
2008-08-08	0	0.520	0.520	0.550	0.520	0.520	102,000	53,040	0.5200	0.235	0.235	0.248	0.235	0.235	225,996	0.2347	0.00%
2008-08-07	0	0.520	0.520	0.550	-	-	0	0	-	0.235	0.235	0.248	-	-	0	-	0.00%
2008-08-05	0	0.520	0.530	0.560	0.520	0.550	12,000	6,540	0.5450	0.235	0.239	0.253	0.235	0.248	26,588	0.2460	-8.77%
2008-08-04	0	0.570	0.550	0.570	0.510	0.570	74,000	39,400	0.5324	0.257	0.248	0.257	0.230	0.257	163,958	0.2403	1.79%
2008-08-01	0	0.560	0.540	0.560	-	-	0	0	-	0.253	0.244	0.253	-	-	0	-	-1.75%
2008-07-31	0	0.570	0.550	0.570	-	-	0	0	-	0.257	0.248	0.257	-	-	0	-	0.00%
2008-07-30	0	0.570	0.530	0.570	-	-	0	0	-	0.257	0.239	0.257	-	-	0	-	0.00%
2008-07-29	0	0.570	0.520	0.580	0.560	0.570	298,000	172,200	0.5779	0.257	0.235	0.262	0.253	0.257	660,263	0.2608	1.79%
2008-07-28	0	0.560	0.560	0.580	0.560	0.560	102,000	57,120	0.5600	0.253	0.253	0.262	0.253	0.253	225,996	0.2527	0.00%
2008-07-25	0	0.560	0.560	0.580	-	-	0	0	-	0.253	0.253	0.262	-	-	0	-	0.00%
2008-07-24	0	0.560	0.560	0.580	-	-	0	0	-	0.253	0.253	0.262	-	-	0	-	0.00%
2008-07-23	0	0.560	0.560	0.580	0.560	0.560	230,000	133,320	0.5797	0.253	0.253	0.262	0.253	0.253	509,599	0.2616	0.00%
2008-07-22	0	0.560	0.560	0.580	0.560	0.560	70,000	39,200	0.5600	0.253	0.253	0.262	0.253	0.253	155,095	0.2527	-1.75%
2008-07-21	0	0.570	0.570	0.580	0.560	0.570	44,000	24,980	0.5677	0.257	0.257	0.262	0.253	0.257	97,488	0.2562	0.00%
2008-07-18	0	0.570	0.500	0.580	-	-	0	0	-	0.257	0.226	0.262	-	-	0	-	0.00%
2008-07-17	0	0.570	0.560	0.580	-	-	0	0	-	0.257	0.253	0.262	-	-	0	-	0.00%
2008-07-16	0	0.570	0.570	0.580	0.570	0.580	26,000	14,840	0.5708	0.257	0.257	0.262	0.257	0.262	57,607	0.2576	-1.72%
2008-07-15	0	0.580	0.560	0.580	0.560	0.580	6,000	3,400	0.5667	0.262	0.253	0.262	0.253	0.262	13,294	0.2558	1.75%
2008-07-14	0	0.570	0.570	0.590	0.560	0.560	4,000	2,240	0.5600	0.257	0.257	0.266	0.253	0.253	8,863	0.2527	0.00%
2008-07-11	0	0.570	0.570	0.590	0.570	0.570	182,000	105,540	0.5799	0.257	0.257	0.266	0.257	0.257	403,248	0.2617	-1.72%
2008-07-10	0	0.580	0.580	0.590	0.560	0.590	1,062,000	618,580	0.5825	0.262	0.262	0.266	0.253	0.266	2,353,017	0.2629	3.57%
2008-07-09	0	0.560	0.560	0.590	0.560	0.560	178,000	99,680	0.5600	0.253	0.253	0.266	0.253	0.253	394,385	0.2527	-5.08%
2008-07-08	0	0.590	0.560	0.600	0.590	0.590	80,000	47,200	0.5900	0.266	0.253	0.271	0.266	0.266	177,252	0.2663	0.00%
2008-07-07	0	0.590	0.570	0.600	0.560	0.590	14,000	7,900	0.5643	0.266	0.257	0.271	0.253	0.266	31,019	0.2547	-1.67%
2008-07-04	0	0.600	0.560	0.600	0.560	0.610	16,000	9,620	0.6013	0.271	0.253	0.271	0.253	0.275	35,450	0.2714	1.69%
2008-07-03	0	0.590	0.570	0.600	0.590	0.590	206,000	121,540	0.5900	0.266	0.257	0.271	0.266	0.266	456,423	0.2663	0.00%
2008-07-02	0	0.590	0.550	0.600	0.590	0.590	32,000	18,880	0.5900	0.266	0.248	0.271	0.266	0.266	70,901	0.2663	0.00%
2008-06-30	0	0.590	0.560	0.600	0.580	0.590	318,000	186,620	0.5869	0.266	0.253	0.271	0.262	0.266	704,576	0.2649	0.00%
2008-06-27	0	0.590	0.570	0.590	0.590	0.590	180,000	106,200	0.5900	0.266	0.257	0.266	0.266	0.266	398,816	0.2663	-1.67%
2008-06-26	0	0.600	0.570	0.600	0.590	0.600	446,000	267,020	0.5987	0.271	0.257	0.271	0.266	0.271	988,178	0.2702	1.69%
2008-06-25	0	0.590	0.560	0.590	0.590	0.590	50,000	29,500	0.5900	0.266	0.253	0.266	0.266	0.266	110,782	0.2663	0.00%
2008-06-24	0	0.590	0.570	0.600	0.590	0.600	2,374,000	1,402,660	0.5908	0.266	0.257	0.271	0.266	0.271	5,259,945	0.2667	0.00%
2008-06-23	0	0.590	0.560	0.600	0.590	0.590	298,000	175,820	0.5900	0.266	0.253	0.271	0.266	0.266	660,263	0.2663	0.00%
2008-06-20	0	0.590	0.560	0.590	0.560	0.590	644,000	378,140	0.5872	0.266	0.253	0.266	0.253	0.266	1,426,876	0.2650	5.36%
2008-06-19	0	0.560	0.550	0.560	-	-	0	0	-	0.253	0.248	0.253	-	-	0	-	0.00%
2008-06-18	0	0.560	0.560	0.580	0.550	0.560	128,000	71,000	0.5547	0.253	0.253	0.262	0.248	0.253	283,603	0.2504	-3.45%
2008-06-17	0	0.580	0.560	0.580	-	-	0	0	-	0.262	0.253	0.262	-	-	0	-	0.00%
2008-06-16	0	0.580	0.570	0.590	0.570	0.580	478,000	275,320	0.5760	0.262	0.257	0.266	0.257	0.262	1,059,079	0.2600	1.75%
2008-06-13	0	0.570	0.560	0.580	0.530	0.580	692,000	384,280	0.5553	0.257	0.253	0.262	0.239	0.262	1,533,227	0.2506	-1.72%
2008-06-12	0	0.580	0.550	0.560	-	-	0	0	-	0.262	0.248	0.253	-	-	0	-	0.00%
2008-06-11	0	0.580	0.580	0.590	0.530	0.580	1,488,000	851,900	0.5725	0.262	0.262	0.266	0.239	0.262	3,296,882	0.2584	1.75%
2008-06-10	0	0.570	0.560	0.570	0.580	0.580	612,000	354,960	0.5800	0.257	0.253	0.257	0.262	0.262	1,355,976	0.2618	-1.72%
2008-06-06	0	0.580	0.580	0.590	0.580	0.580	388,000	225,040	0.5800	0.262	0.262	0.266	0.262	0.262	859,671	0.2618	3.57%
2008-06-05	0	0.560	0.560	0.580	-	-	0	0	-	0.253	0.253	0.262	-	-	0	-	0.00%
2008-06-04	0	0.560	0.560	0.590	0.560	0.560	1,002,000	561,120	0.5600	0.253	0.253	0.266	0.253	0.253	2,220,078	0.2527	-3.45%
2008-06-03	0	0.580	0.560	0.590	-	-	0	0	-	0.262	0.253	0.266	-	-	0	-	0.00%
2008-06-02	0	0.580	0.560	0.580	0.580	0.580	20,000	11,600	0.5800	0.262	0.253	0.262	0.262	0.262	44,313	0.2618	0.00%
2008-05-30	0	0.580	0.560	0.580	0.560	0.580	122,000	70,320	0.5764	0.262	0.253	0.262	0.253	0.262	270,309	0.2601	3.57%
2008-05-29	0	0.560	0.560	0.590	0.560	0.570	42,000	23,820	0.5671	0.253	0.253	0.266	0.253	0.257	93,057	0.2560	-1.75%
2008-05-28	0	0.570	0.570	0.580	0.570	0.570	166,000	94,620	0.5700	0.257	0.257	0.262	0.257	0.257	367,797	0.2573	-1.72%
2008-05-27	0	0.580	0.570	0.580	-	-	0	0	-	0.262	0.257	0.262	-	-	0	-	-1.69%
2008-05-26	0	0.590	0.570	0.590	0.590	0.590	10,000	5,900	0.5900	0.266	0.257	0.266	0.266	0.266	22,156	0.2663	1.72%
2008-05-23	0	0.580	0.570	0.590	0.570	0.580	176,000	101,320	0.5757	0.262	0.257	0.266	0.257	0.262	389,954	0.2598	3.57%
2008-05-22	0	0.560	0.560	0.580	0.550	0.590	658,000	370,060	0.5624	0.253	0.253	0.262	0.248	0.266	1,457,895	0.2538	-1.75%
2008-05-21	0	0.570	0.570	0.590	-	-	0	0	-	0.257	0.257	0.266	-	-	0	-	0.00%
2008-05-20	0	0.570	0.560	0.590	0.570	0.590	160,000	93,400	0.5838	0.257	0.253	0.266	0.257	0.266	354,503	0.2635	-0.37%
2008-05-19	0	0.600	0.590	0.600	0.600	0.620	714,000	430,980	0.6036	0.258	0.254	0.258	0.258	0.267	1,659,085	0.2598	-3.23%
2008-05-16	0	0.620	0.610	0.620	0.610	0.640	1,448,000	914,100	0.6313	0.267	0.263	0.267	0.263	0.275	3,364,642	0.2717	1.64%
2008-05-15	0	0.610	0.600	0.610	0.610	0.610	70,000	42,700	0.6100	0.263	0.258	0.263	0.263	0.263	162,655	0.2625	1.67%
2008-05-14	0	0.600	0.590	0.600	0.600	0.600	1,244,000	746,400	0.6000	0.258	0.254	0.258	0.258	0.258	2,890,618	0.2582	0.00%
2008-05-13	0	0.600	0.590	0.600	0.590	0.620	612,000	367,280	0.6001	0.258	0.254	0.258	0.254	0.267	1,422,072	0.2583	-3.23%
2008-05-09	0	0.620	0.610	0.620	0.600	0.620	258,000	156,140	0.6052	0.267	0.263	0.267	0.258	0.267	599,501	0.2604	5.08%
2008-05-08	0	0.590	0.590	0.600	0.590	0.600	424,000	254,320	0.5998	0.254	0.254	0.258	0.254	0.258	985,227	0.2581	-1.67%
2008-05-07	0	0.600	0.590	0.600	0.600	0.610	5,676,000	3,407,360	0.6003	0.258	0.254	0.258	0.258	0.263	13,189,025	0.2583	-4.76%
2008-05-06	0	0.630	0.620	0.640	0.590	0.650	534,000	329,680	0.6174	0.271	0.267	0.275	0.254	0.280	1,240,828	0.2657	5.00%
2008-05-05	0	0.600	0.590	0.600	0.590	0.600	562,000	337,180	0.6000	0.258	0.254	0.258	0.254	0.258	1,305,890	0.2582	0.00%
2008-05-02	0	0.600	0.590	0.600	0.600	0.600	370,000	222,000	0.6000	0.258	0.254	0.258	0.258	0.258	859,750	0.2582	0.00%
2008-04-30	0	0.600	0.590	0.600	0.590	0.600	4,210,000	2,525,820	0.6000	0.258	0.254	0.258	0.254	0.258	9,782,557	0.2582	0.00%
2008-04-29	0	0.600	0.590	0.600	0.580	0.600	7,260,000	4,355,460	0.5999	0.258	0.254	0.258	0.250	0.258	16,869,683	0.2582	3.45%
2008-04-28	0	0.580	0.580	0.590	0.580	0.600	370,000	217,960	0.5891	0.250	0.250	0.254	0.250	0.258	859,750	0.2535	0.00%
2008-04-25	0	0.580	0.570	0.590	0.580	0.590	150,000	87,500	0.5833	0.250	0.245	0.254	0.250	0.254	348,547	0.2510	0.00%
2008-04-24	0	0.580	0.570	0.590	0.580	0.600	90,000	52,600	0.5844	0.250	0.245	0.254	0.250	0.258	209,128	0.2515	-1.69%
2008-04-23	0	0.590	0.580	0.590	0.550	0.600	628,000	373,400	0.5946	0.254	0.250	0.254	0.237	0.258	1,459,251	0.2559	3.51%
2008-04-22	0	0.570	0.550	0.570	-	-	0	0	-	0.245	0.237	0.245	-	-	0	-	0.00%
2008-04-21	0	0.570	0.520	0.570	-	-	0	0	-	0.245	0.224	0.245	-	-	0	-	0.00%
2008-04-18	0	0.570	0.520	0.600	-	-	0	0	-	0.245	0.224	0.258	-	-	0	-	0.00%
2008-04-17	0	0.570	0.570	0.600	0.570	0.670	346,000	204,220	0.5902	0.245	0.245	0.258	0.245	0.288	803,982	0.2540	-5.00%
2008-04-16	0	0.600	0.580	0.600	0.580	0.600	250,000	149,000	0.5960	0.258	0.250	0.258	0.250	0.258	580,912	0.2565	3.45%
2008-04-15	0	0.580	0.580	0.650	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	0.00%
2008-04-14	0	0.580	0.570	0.600	0.580	0.580	2,030,000	1,177,300	0.5800	0.250	0.245	0.258	0.250	0.250	4,717,005	0.2496	0.00%
2008-04-11	0	0.580	0.580	0.600	0.570	0.600	90,000	53,760	0.5973	0.250	0.250	0.258	0.245	0.258	209,128	0.2571	-3.33%
2008-04-10	0	0.600	0.580	0.600	0.600	0.600	112,000	67,200	0.6000	0.258	0.250	0.258	0.258	0.258	260,249	0.2582	0.00%
2008-04-09	0	0.600	0.580	0.600	0.600	0.600	538,000	322,800	0.6000	0.258	0.250	0.258	0.258	0.258	1,250,123	0.2582	0.00%
2008-04-08	0	0.600	0.580	0.600	0.600	0.600	20,000	12,000	0.6000	0.258	0.250	0.258	0.258	0.258	46,473	0.2582	0.00%
2008-04-07	0	0.600	0.590	0.600	0.600	0.610	300,000	180,600	0.6020	0.258	0.254	0.258	0.258	0.263	697,094	0.2591	-1.64%
2008-04-03	0	0.610	0.610	0.750	0.600	0.600	2,000	1,200	0.6000	0.263	0.263	0.323	0.258	0.258	4,647	0.2582	1.67%
2008-04-02	0	0.600	0.600	0.700	0.570	0.600	100,000	58,500	0.5850	0.258	0.258	0.301	0.245	0.258	232,365	0.2518	-3.23%
2008-04-01	0	0.620	0.580	0.750	0.620	0.620	38,000	23,560	0.6200	0.267	0.250	0.323	0.267	0.267	88,299	0.2668	3.33%
2008-03-31	0	0.600	0.580	0.600	0.600	0.620	1,160,000	695,840	0.5999	0.258	0.250	0.258	0.258	0.267	2,695,431	0.2582	-3.23%
2008-03-28	0	0.620	0.610	0.670	0.620	0.620	110,000	68,200	0.6200	0.267	0.263	0.288	0.267	0.267	255,601	0.2668	0.00%
2008-03-27	0	0.620	0.600	0.620	0.620	0.620	200,000	124,000	0.6200	0.267	0.258	0.267	0.267	0.267	464,730	0.2668	1.64%
2008-03-26	0	0.610	0.610	0.620	0.610	0.610	12,000	7,320	0.6100	0.263	0.263	0.267	0.263	0.263	27,884	0.2625	-1.61%
2008-03-25	0	0.620	0.610	0.620	0.610	0.620	102,000	63,220	0.6198	0.267	0.263	0.267	0.263	0.267	237,012	0.2667	1.64%
2008-03-20	0	0.610	0.500	0.610	0.610	0.750	92,000	56,400	0.6130	0.263	0.215	0.263	0.263	0.323	213,776	0.2638	-6.15%
2008-03-19	0	0.650	0.610	0.650	0.640	0.650	40,000	25,980	0.6495	0.280	0.263	0.280	0.275	0.280	92,946	0.2795	0.00%
2008-03-18	0	0.650	0.550	0.650	0.650	0.650	140,000	91,000	0.6500	0.280	0.237	0.280	0.280	0.280	325,311	0.2797	0.00%
2008-03-17	0	0.650	0.650	0.680	0.650	0.680	500,000	336,300	0.6726	0.280	0.280	0.293	0.280	0.293	1,161,824	0.2895	-13.33%
2008-03-14	0	0.750	0.700	0.750	0.780	0.830	52,000	42,560	0.8185	0.323	0.301	0.323	0.336	0.357	120,830	0.3522	10.29%
2008-03-13	0	0.680	0.680	0.700	0.680	0.700	110,000	76,800	0.6982	0.293	0.293	0.301	0.293	0.301	255,601	0.3005	-6.85%
2008-03-12	0	0.730	0.730	0.750	0.730	0.730	24,000	17,520	0.7300	0.314	0.314	0.323	0.314	0.314	55,768	0.3142	-2.67%
2008-03-11	0	0.750	0.740	0.750	0.740	0.750	284,000	212,840	0.7494	0.323	0.318	0.323	0.318	0.323	659,916	0.3225	0.00%
2008-03-10	0	0.750	0.720	0.750	0.750	0.790	38,000	28,580	0.7521	0.323	0.310	0.323	0.323	0.340	88,299	0.3237	-6.25%
2008-03-07	0	0.800	0.790	0.800	0.790	0.800	14,000	11,120	0.7943	0.344	0.340	0.344	0.340	0.344	32,531	0.3418	0.00%
2008-03-06	0	0.800	0.790	0.800	0.810	0.840	938,000	770,020	0.8209	0.344	0.340	0.344	0.349	0.362	2,179,582	0.3533	-2.44%
2008-03-05	0	0.820	0.780	0.820	0.800	0.850	900,000	736,500	0.8183	0.353	0.336	0.353	0.344	0.366	2,091,283	0.3522	-1.20%
2008-03-04	0	0.830	0.810	0.830	0.800	0.860	46,000	38,000	0.8261	0.357	0.349	0.357	0.344	0.370	106,888	0.3555	0.00%
2008-03-03	0	0.830	0.810	0.840	0.830	0.870	474,000	409,520	0.8640	0.357	0.349	0.362	0.357	0.374	1,101,409	0.3718	-2.35%
2008-02-29	0	0.850	0.830	0.850	0.850	0.880	612,000	529,600	0.8654	0.366	0.357	0.366	0.366	0.379	1,422,072	0.3724	-3.41%
2008-02-28	0	0.880	0.880	0.900	0.880	0.880	20,000	17,600	0.8800	0.379	0.379	0.387	0.379	0.379	46,473	0.3787	0.00%
2008-02-27	0	0.880	0.880	0.900	0.880	0.900	182,000	163,160	0.8965	0.379	0.379	0.387	0.379	0.387	422,904	0.3858	-2.22%
2008-02-26	0	0.900	0.890	0.900	0.900	0.900	124,000	111,600	0.9000	0.387	0.383	0.387	0.387	0.387	288,132	0.3873	0.00%
2008-02-25	0	0.900	0.870	0.900	0.900	0.900	400,000	360,000	0.9000	0.387	0.374	0.387	0.387	0.387	929,459	0.3873	2.27%
2008-02-22	0	0.880	0.880	0.900	0.880	0.900	416,000	374,200	0.8995	0.379	0.379	0.387	0.379	0.387	966,637	0.3871	-2.22%
2008-02-21	0	0.900	0.880	0.900	-	-	0	0	-	0.387	0.379	0.387	-	-	0	-	0.00%
2008-02-20	0	0.900	0.880	0.900	0.900	0.900	434,000	390,600	0.9000	0.387	0.379	0.387	0.387	0.387	1,008,463	0.3873	0.00%
2008-02-19	0	0.900	0.890	0.900	0.900	0.950	986,000	901,400	0.9142	0.387	0.383	0.387	0.387	0.409	2,291,117	0.3934	-1.10%
2008-02-18	0	0.910	0.910	0.950	0.910	0.910	186,000	169,260	0.9100	0.392	0.392	0.409	0.392	0.392	432,198	0.3916	0.00%
2008-02-15	0	0.910	0.900	0.940	0.910	0.990	146,000	138,460	0.9484	0.392	0.387	0.405	0.392	0.426	339,253	0.4081	-6.19%
2008-02-14	0	0.970	0.900	0.980	0.970	1.000	70,000	69,700	0.9957	0.417	0.387	0.422	0.417	0.430	162,655	0.4285	-1.02%
2008-02-13	0	0.980	0.900	0.980	1.000	1.000	60,000	60,000	1.0000	0.422	0.387	0.422	0.430	0.430	139,419	0.4304	0.00%
2008-02-12	0	0.980	0.900	0.980	0.980	0.980	50,000	49,000	0.9800	0.422	0.387	0.422	0.422	0.422	116,182	0.4218	0.00%
2008-02-11	0	0.980	0.920	0.980	-	-	0	0	-	0.422	0.396	0.422	-	-	0	-	-1.01%
2008-02-06	0	0.990	0.920	0.990	1.010	1.010	60,000	60,600	1.0100	0.426	0.396	0.426	0.435	0.435	139,419	0.4347	0.00%
2008-02-05	0	0.990	0.930	0.990	0.990	1.000	68,000	67,400	0.9912	0.426	0.400	0.426	0.426	0.430	158,008	0.4266	0.00%
2008-02-04	0	0.990	0.920	0.990	1.000	1.000	108,000	108,000	1.0000	0.426	0.396	0.426	0.430	0.430	250,954	0.4304	1.02%
2008-02-01	0	0.980	0.900	0.980	0.960	0.980	110,000	106,400	0.9673	0.422	0.387	0.422	0.413	0.422	255,601	0.4163	11.36%
2008-01-31	0	0.880	0.880	0.930	0.860	1.000	230,000	217,180	0.9443	0.379	0.379	0.400	0.370	0.430	534,439	0.4064	-9.28%
2008-01-30	0	0.970	0.950	0.980	0.970	0.970	190,000	184,800	0.9726	0.417	0.409	0.422	0.417	0.417	441,493	0.4186	-3.00%
2008-01-29	0	1.000	0.920	1.000	-	-	0	0	-	0.430	0.396	0.430	-	-	0	-	0.00%
2008-01-28	0	1.000	0.950	1.000	0.970	1.000	290,000	283,500	0.9776	0.430	0.409	0.430	0.417	0.430	673,858	0.4207	1.01%
2008-01-25	0	0.990	0.950	0.990	0.990	1.020	240,000	230,200	0.9592	0.426	0.409	0.426	0.426	0.439	557,675	0.4128	6.45%
2008-01-24	0	0.930	0.930	0.990	0.930	1.000	526,000	517,180	0.9832	0.400	0.400	0.426	0.400	0.430	1,222,239	0.4231	-5.10%
2008-01-23	0	0.980	0.900	1.000	0.980	1.020	536,000	530,980	0.9906	0.422	0.387	0.430	0.422	0.439	1,245,475	0.4263	1.03%
2008-01-22	0	0.970	0.880	0.970	0.880	1.020	956,000	918,920	0.9612	0.417	0.379	0.417	0.379	0.439	2,221,407	0.4137	3.19%
2008-01-21	0	0.940	0.940	0.990	0.940	0.980	420,000	410,800	0.9781	0.405	0.405	0.426	0.405	0.422	975,932	0.4209	-2.08%
2008-01-18	0	0.960	0.960	1.000	0.960	1.030	530,000	535,500	1.0104	0.413	0.413	0.430	0.413	0.443	1,231,533	0.4348	-4.00%
2008-01-17	0	1.000	1.000	1.030	1.000	1.040	742,000	760,400	1.0248	0.430	0.430	0.443	0.430	0.448	1,724,147	0.4410	-2.91%
2008-01-16	0	1.030	1.030	1.040	0.980	1.060	468,000	478,440	1.0223	0.443	0.443	0.448	0.422	0.456	1,087,467	0.4400	-0.96%
2008-01-15	0	1.040	1.010	1.040	1.010	1.060	154,000	157,400	1.0221	0.448	0.435	0.448	0.435	0.456	357,842	0.4399	0.00%
2008-01-14	0	1.040	1.020	1.040	1.040	1.090	410,000	431,980	1.0536	0.448	0.439	0.448	0.448	0.469	952,696	0.4534	0.00%
2008-01-11	0	1.040	1.020	1.040	1.020	1.050	114,000	117,740	1.0328	0.448	0.439	0.448	0.439	0.452	264,896	0.4445	0.00%
2008-01-10	0	1.040	1.030	1.040	1.010	1.080	2,796,000	2,945,060	1.0533	0.448	0.443	0.448	0.435	0.465	6,496,919	0.4533	4.00%
2008-01-09	0	1.000	1.000	1.010	1.000	1.010	364,000	367,460	1.0095	0.430	0.430	0.435	0.430	0.435	845,808	0.4344	0.00%
2008-01-08	0	1.000	1.000	1.010	0.980	1.000	346,000	343,260	0.9921	0.430	0.430	0.435	0.422	0.430	803,982	0.4269	0.00%
2008-01-07	0	1.000	1.000	1.010	1.000	1.000	414,000	414,000	1.0000	0.430	0.430	0.435	0.430	0.430	961,990	0.4304	0.00%
2008-01-04	0	1.000	0.960	1.000	0.960	1.000	1,350,000	1,319,280	0.9772	0.430	0.413	0.430	0.413	0.430	3,136,925	0.4206	0.00%
2008-01-03	0	1.000	0.920	1.000	0.950	1.020	630,000	606,080	0.9620	0.430	0.396	0.430	0.409	0.439	1,463,898	0.4140	0.00%
2008-01-02	0	1.000	0.970	1.000	0.980	1.020	88,000	89,180	1.0134	0.430	0.417	0.430	0.422	0.439	204,481	0.4361	0.00%
2007-12-31	0	1.000	1.000	1.030	1.000	1.030	318,000	321,100	1.0097	0.430	0.430	0.443	0.430	0.443	738,920	0.4346	1.01%
2007-12-28	0	0.990	0.990	1.000	0.990	1.000	62,000	61,880	0.9981	0.426	0.426	0.430	0.426	0.430	144,066	0.4295	-1.00%
2007-12-27	0	1.000	0.990	1.000	1.000	1.010	220,000	220,600	1.0027	0.430	0.426	0.430	0.430	0.435	511,203	0.4315	1.01%
2007-12-24	0	0.990	0.990	1.000	0.990	1.000	126,000	125,460	0.9957	0.426	0.426	0.430	0.426	0.430	292,780	0.4285	-1.00%
2007-12-21	0	1.000	0.980	1.000	0.980	1.000	136,000	133,920	0.9847	0.430	0.422	0.430	0.422	0.430	316,016	0.4238	0.00%
2007-12-20	0	1.000	0.950	1.000	0.980	1.000	320,000	315,120	0.9848	0.430	0.409	0.430	0.422	0.430	743,567	0.4238	3.09%
2007-12-19	0	0.970	0.950	0.970	0.950	0.970	114,000	109,520	0.9607	0.417	0.409	0.417	0.409	0.417	264,896	0.4134	-1.02%
2007-12-18	0	0.980	0.950	0.980	0.950	0.980	262,000	250,640	0.9566	0.422	0.409	0.422	0.409	0.422	608,796	0.4117	0.00%
2007-12-17	0	0.980	0.970	0.980	0.950	0.980	276,000	266,400	0.9652	0.422	0.417	0.422	0.409	0.422	641,327	0.4154	2.08%
2007-12-14	0	0.960	0.950	0.960	0.950	0.970	120,000	114,700	0.9558	0.413	0.409	0.413	0.409	0.417	278,838	0.4114	-2.04%
2007-12-13	0	0.980	0.950	0.980	0.950	0.980	100,000	96,500	0.9650	0.422	0.409	0.422	0.409	0.422	232,365	0.4153	0.00%
2007-12-12	0	0.980	0.950	0.980	-	-	0	0	-	0.422	0.409	0.422	-	-	0	-	-1.01%
2007-12-11	0	0.990	0.950	0.990	0.900	0.990	78,000	76,240	0.9774	0.426	0.409	0.426	0.387	0.426	181,245	0.4206	1.02%
2007-12-10	0	0.980	0.930	0.980	0.960	0.980	76,000	73,960	0.9732	0.422	0.400	0.422	0.413	0.422	176,597	0.4188	2.08%
2007-12-07	0	0.960	0.940	0.980	0.950	0.990	136,000	132,880	0.9771	0.413	0.405	0.422	0.409	0.426	316,016	0.4205	0.00%
2007-12-06	0	0.960	0.950	0.960	0.960	0.970	118,000	113,980	0.9659	0.413	0.409	0.413	0.413	0.417	274,190	0.4157	-1.03%
2007-12-05	0	0.970	0.950	0.980	0.950	0.970	86,000	83,180	0.9672	0.417	0.409	0.422	0.409	0.417	199,834	0.4162	0.00%
2007-12-04	0	0.970	0.940	0.970	-	-	0	0	-	0.417	0.405	0.417	-	-	0	-	0.00%
2007-12-03	0	0.970	0.950	0.980	0.940	0.980	584,000	560,780	0.9602	0.417	0.409	0.422	0.405	0.422	1,357,010	0.4132	-1.02%
2007-11-30	0	0.980	0.960	0.980	0.930	0.980	546,000	523,580	0.9589	0.422	0.413	0.422	0.400	0.422	1,268,712	0.4127	2.08%
2007-11-29	0	0.960	0.940	0.960	0.950	0.960	90,000	86,360	0.9596	0.413	0.405	0.413	0.409	0.413	209,128	0.4130	2.13%
2007-11-28	0	0.940	0.920	0.940	-	-	0	0	-	0.405	0.396	0.405	-	-	0	-	-2.08%
2007-11-27	0	0.960	0.910	0.960	0.960	0.960	100,000	96,000	0.9600	0.413	0.392	0.413	0.413	0.413	232,365	0.4131	0.00%
2007-11-26	0	0.960	0.930	0.960	0.900	0.960	440,000	421,120	0.9571	0.413	0.400	0.413	0.387	0.413	1,022,405	0.4119	6.67%
2007-11-23	0	0.900	0.900	0.930	0.890	0.890	26,000	23,140	0.8900	0.387	0.387	0.400	0.383	0.383	60,415	0.3830	-6.25%
2007-11-22	0	0.960	0.900	0.970	0.890	0.980	638,000	599,660	0.9399	0.413	0.387	0.417	0.383	0.422	1,482,487	0.4045	6.67%
2007-11-21	0	0.900	0.900	0.950	0.900	0.980	130,000	122,400	0.9415	0.387	0.387	0.409	0.387	0.422	302,074	0.4052	-3.23%
2007-11-20	0	0.930	0.930	0.950	0.920	0.950	50,000	46,480	0.9296	0.400	0.400	0.409	0.396	0.409	116,182	0.4001	-3.12%
2007-11-19	0	0.960	0.940	0.980	-	-	0	0	-	0.413	0.405	0.422	-	-	0	-	0.00%
2007-11-16	0	0.960	0.960	0.980	0.920	0.960	262,000	247,260	0.9437	0.413	0.413	0.422	0.396	0.413	608,796	0.4061	2.13%
2007-11-15	0	0.940	0.940	0.980	0.940	0.950	32,000	30,380	0.9494	0.405	0.405	0.422	0.405	0.409	74,357	0.4086	-4.08%
2007-11-14	0	0.980	0.980	0.990	0.950	0.980	210,000	199,560	0.9503	0.422	0.422	0.426	0.409	0.422	487,966	0.4090	-1.01%
2007-11-13	0	0.990	0.940	0.990	0.940	0.990	124,000	121,560	0.9803	0.426	0.405	0.426	0.405	0.426	288,132	0.4219	3.13%
2007-11-12	0	0.960	0.960	0.990	0.930	0.990	312,000	302,100	0.9683	0.413	0.413	0.426	0.400	0.426	724,978	0.4167	-2.04%
2007-11-09	0	0.980	0.940	0.990	0.940	0.980	198,000	190,140	0.9603	0.422	0.405	0.426	0.405	0.422	460,082	0.4133	3.16%
2007-11-08	0	0.950	0.950	0.970	0.950	0.950	150,000	142,500	0.9500	0.409	0.409	0.417	0.409	0.409	348,547	0.4088	-2.06%
2007-11-07	0	0.970	0.970	0.980	0.970	0.990	52,000	51,040	0.9815	0.417	0.417	0.422	0.417	0.426	120,830	0.4224	-1.02%
2007-11-06	0	0.980	0.980	0.990	0.950	0.980	138,000	133,840	0.9699	0.422	0.422	0.426	0.409	0.422	320,663	0.4174	2.08%
2007-11-05	0	0.960	0.960	0.990	0.940	0.990	636,000	616,680	0.9696	0.413	0.413	0.426	0.405	0.426	1,477,840	0.4173	-3.03%
2007-11-02	0	0.990	0.950	0.990	0.940	0.990	198,000	193,540	0.9775	0.426	0.409	0.426	0.405	0.426	460,082	0.4207	2.06%
2007-11-01	0	0.970	0.970	0.980	0.970	0.990	170,000	167,280	0.9840	0.417	0.417	0.422	0.417	0.426	395,020	0.4235	2.11%
2007-10-31	0	0.950	0.950	0.990	0.940	0.950	40,000	37,760	0.9440	0.409	0.409	0.426	0.405	0.409	92,946	0.4063	-4.04%
2007-10-30	0	0.990	0.960	0.990	0.950	0.990	160,000	157,380	0.9836	0.426	0.413	0.426	0.409	0.426	371,784	0.4233	4.21%
2007-10-29	0	0.950	0.950	0.980	0.950	0.980	26,000	25,300	0.9731	0.409	0.409	0.422	0.409	0.422	60,415	0.4188	-3.06%
2007-10-26	0	0.980	0.960	0.980	0.960	0.990	230,000	223,940	0.9737	0.422	0.413	0.422	0.413	0.426	534,439	0.4190	6.52%
2007-10-25	0	0.920	0.930	0.950	0.910	0.960	178,000	165,820	0.9316	0.396	0.400	0.409	0.392	0.413	413,609	0.4009	-5.15%
2007-10-24	0	0.970	0.970	1.000	0.940	0.990	116,000	113,760	0.9807	0.417	0.417	0.430	0.405	0.426	269,543	0.4220	-3.96%
2007-10-23	0	1.010	0.990	1.010	0.990	1.010	286,000	285,900	0.9997	0.435	0.426	0.435	0.426	0.435	664,563	0.4302	3.06%
2007-10-22	0	0.980	0.980	0.990	0.960	1.000	406,000	400,420	0.9863	0.422	0.422	0.426	0.413	0.430	943,401	0.4244	2.08%
2007-10-18	0	0.960	0.960	0.970	0.900	1.000	988,000	959,500	0.9712	0.413	0.413	0.417	0.387	0.430	2,295,764	0.4179	2.13%
2007-10-17	0	0.940	0.930	0.950	0.900	0.940	172,000	158,080	0.9191	0.405	0.400	0.409	0.387	0.405	399,667	0.3955	1.08%
2007-10-16	0	0.930	0.930	0.960	0.910	1.000	378,000	356,920	0.9442	0.400	0.400	0.413	0.392	0.430	878,339	0.4064	-3.12%
2007-10-15	0	0.960	0.960	0.990	0.930	1.000	476,000	455,260	0.9564	0.413	0.413	0.426	0.400	0.430	1,106,056	0.4116	-7.69%
2007-10-12	0	1.040	1.000	1.040	1.000	1.040	136,000	138,640	1.0194	0.448	0.430	0.448	0.430	0.448	316,016	0.4387	-0.95%
2007-10-11	0	1.050	1.040	1.060	1.040	1.060	164,000	172,680	1.0529	0.452	0.448	0.456	0.448	0.456	381,078	0.4531	5.00%
2007-10-10	0	1.000	1.000	1.040	1.000	1.040	302,000	310,640	1.0286	0.430	0.430	0.448	0.430	0.448	701,742	0.4427	0.00%
2007-10-09	0	1.000	1.000	1.020	0.990	1.020	74,000	74,920	1.0124	0.430	0.430	0.439	0.426	0.439	171,950	0.4357	1.01%
2007-10-08	0	0.990	0.990	1.030	0.990	1.030	114,000	114,960	1.0084	0.426	0.426	0.443	0.426	0.443	264,896	0.4340	-2.94%
2007-10-05	0	1.020	0.980	1.020	0.970	1.020	222,000	221,800	0.9991	0.439	0.422	0.439	0.417	0.439	515,850	0.4300	4.08%
2007-10-04	0	0.980	0.920	0.980	0.890	1.010	938,000	886,180	0.9448	0.422	0.396	0.422	0.383	0.435	2,179,582	0.4066	5.38%
2007-10-03	0	0.930	0.920	0.930	0.920	1.000	640,000	609,960	0.9531	0.400	0.396	0.400	0.396	0.430	1,487,135	0.4102	-7.92%
2007-10-02	0	1.010	0.980	1.010	0.980	1.010	244,000	242,640	0.9944	0.435	0.422	0.435	0.422	0.435	566,970	0.4280	0.00%
2007-09-28	0	1.010	1.010	1.040	1.010	1.050	70,000	71,740	1.0249	0.435	0.435	0.448	0.435	0.452	162,655	0.4411	-1.94%
2007-09-27	0	1.030	1.030	1.050	1.000	1.040	318,000	325,280	1.0229	0.443	0.443	0.452	0.430	0.448	738,920	0.4402	0.00%
2007-09-25	0	1.030	1.030	1.050	1.000	1.060	430,000	442,440	1.0289	0.443	0.443	0.452	0.430	0.456	999,169	0.4428	0.00%
2007-09-24	0	1.030	1.020	1.040	1.000	1.070	542,000	553,240	1.0207	0.443	0.439	0.448	0.430	0.460	1,259,417	0.4393	-4.63%
2007-09-21	0	1.080	1.050	1.090	1.030	1.150	458,000	502,120	1.0963	0.465	0.452	0.469	0.443	0.495	1,064,231	0.4718	-6.09%
2007-09-20	0	1.150	1.150	1.160	1.130	1.180	446,000	515,020	1.1548	0.495	0.495	0.499	0.486	0.508	1,036,347	0.4970	-1.71%
2007-09-19	0	1.170	1.160	1.170	1.170	1.210	796,000	943,540	1.1854	0.504	0.499	0.504	0.504	0.521	1,849,624	0.5101	-0.85%
2007-09-18	0	1.180	1.140	1.180	1.100	1.200	1,082,000	1,260,520	1.1650	0.508	0.491	0.508	0.473	0.516	2,514,187	0.5014	2.61%
2007-09-17	0	1.150	1.140	1.180	1.060	1.300	2,304,000	2,651,620	1.1509	0.495	0.491	0.508	0.456	0.559	5,353,685	0.4953	-17.86%
2007-09-14	0	1.400	1.380	1.410	1.350	1.470	560,000	799,340	1.4274	0.603	0.594	0.607	0.581	0.633	1,301,243	0.6143	3.70%
2007-09-13	0	1.350	1.340	1.380	1.350	1.390	168,000	227,580	1.3546	0.581	0.577	0.594	0.581	0.598	390,373	0.5830	-2.88%
2007-09-12	0	1.390	1.390	1.400	1.350	1.380	44,000	60,620	1.3777	0.598	0.598	0.603	0.581	0.594	102,241	0.5929	0.00%
2007-09-11	0	1.390	1.390	1.410	1.390	1.410	52,000	72,720	1.3985	0.598	0.598	0.607	0.598	0.607	120,830	0.6018	0.00%
2007-09-10	0	1.390	1.380	1.410	1.350	1.430	168,000	232,580	1.3844	0.598	0.594	0.607	0.581	0.615	390,373	0.5958	0.00%
2007-09-07	0	1.390	1.390	1.430	1.390	1.430	102,000	143,180	1.4037	0.598	0.598	0.615	0.598	0.615	237,012	0.6041	-2.11%
2007-09-06	0	1.420	1.420	1.450	1.380	1.430	96,000	135,600	1.4125	0.611	0.611	0.624	0.594	0.615	223,070	0.6079	1.43%
2007-09-05	0	1.400	1.400	1.420	1.400	1.470	362,000	510,800	1.4110	0.603	0.603	0.611	0.603	0.633	841,161	0.6073	-3.45%
2007-09-04	0	1.450	1.450	1.470	1.450	1.450	16,000	23,200	1.4500	0.624	0.624	0.633	0.624	0.624	37,178	0.6240	-1.36%
2007-09-03	0	1.470	1.470	1.480	1.400	1.490	446,000	649,040	1.4552	0.633	0.633	0.637	0.603	0.641	1,036,347	0.6263	0.00%
2007-08-31	0	1.470	1.470	1.500	1.370	1.530	852,000	1,209,680	1.4198	0.633	0.633	0.646	0.590	0.658	1,979,748	0.6110	7.30%
2007-08-30	0	1.370	1.370	1.410	1.370	1.410	236,000	330,180	1.3991	0.590	0.590	0.607	0.590	0.607	548,381	0.6021	-2.84%
2007-08-29	0	1.410	1.400	1.410	1.330	1.410	358,000	490,580	1.3703	0.607	0.603	0.607	0.572	0.607	831,866	0.5897	-0.70%
2007-08-28	0	1.420	1.400	1.420	1.400	1.420	840,000	1,186,980	1.4131	0.611	0.603	0.611	0.603	0.611	1,951,864	0.6081	0.71%
2007-08-27	0	1.410	1.400	1.410	1.360	1.440	674,000	941,500	1.3969	0.607	0.603	0.607	0.585	0.620	1,566,139	0.6012	2.17%
2007-08-24	0	1.380	1.330	1.390	1.330	1.400	896,000	1,224,960	1.3671	0.594	0.572	0.598	0.572	0.603	2,081,988	0.5884	-1.43%
2007-08-23	0	1.400	1.390	1.400	1.380	1.450	1,012,000	1,416,180	1.3994	0.603	0.598	0.603	0.594	0.624	2,351,532	0.6022	0.00%
2007-08-22	0	1.400	1.400	1.420	1.330	1.400	747,000	1,037,590	1.3890	0.603	0.603	0.611	0.572	0.603	1,735,765	0.5978	3.70%
2007-08-21	0	1.350	1.330	1.350	1.340	1.400	696,000	949,460	1.3642	0.581	0.572	0.581	0.577	0.603	1,617,259	0.5871	3.85%
2007-08-20	0	1.300	1.300	1.340	1.220	1.350	1,536,000	2,001,480	1.3030	0.559	0.559	0.577	0.525	0.581	3,569,123	0.5608	-1.52%
2007-08-17	0	1.320	1.320	1.360	1.130	1.320	1,584,000	1,919,180	1.2116	0.568	0.568	0.585	0.486	0.568	3,680,658	0.5214	-3.65%
2007-08-16	0	1.370	1.370	1.400	1.370	1.450	328,000	463,680	1.4137	0.590	0.590	0.603	0.590	0.624	762,156	0.6084	-8.67%
2007-08-15	0	1.500	1.490	1.500	1.500	1.580	528,000	803,860	1.5225	0.646	0.641	0.646	0.646	0.680	1,226,886	0.6552	-3.85%
2007-08-14	0	1.560	1.550	1.580	1.550	1.580	64,000	100,740	1.5741	0.671	0.667	0.680	0.667	0.680	148,713	0.6774	-1.27%
2007-08-13	0	1.580	1.540	1.590	1.520	1.590	558,000	876,460	1.5707	0.680	0.663	0.684	0.654	0.684	1,296,595	0.6760	1.28%
2007-08-10	0	1.560	1.540	1.560	1.550	1.570	378,000	588,620	1.5572	0.671	0.663	0.671	0.667	0.676	878,339	0.6702	-2.50%
2007-08-09	0	1.600	1.600	1.620	1.600	1.650	1,306,000	2,090,880	1.6010	0.689	0.689	0.697	0.689	0.710	3,034,684	0.6890	-3.03%
2007-08-08	0	1.650	1.650	1.660	1.600	1.670	1,424,000	2,321,460	1.6302	0.710	0.710	0.714	0.689	0.719	3,308,874	0.7016	0.00%
2007-08-07	0	1.650	1.600	1.650	1.550	1.650	1,214,000	1,985,860	1.6358	0.710	0.689	0.710	0.667	0.710	2,820,908	0.7040	0.00%
2007-08-06	0	1.650	1.650	1.680	1.550	1.650	622,000	1,013,900	1.6301	0.710	0.710	0.723	0.667	0.710	1,445,309	0.7015	0.00%
2007-08-03	0	1.650	1.610	1.650	1.550	1.670	288,000	473,800	1.6451	0.710	0.693	0.710	0.667	0.719	669,211	0.7080	0.00%
2007-08-02	0	1.650	1.620	1.650	1.580	1.670	1,380,000	2,235,240	1.6197	0.710	0.697	0.710	0.680	0.719	3,206,634	0.6971	0.61%
2007-08-01	0	1.640	1.620	1.650	1.620	1.700	398,000	658,800	1.6553	0.706	0.697	0.710	0.697	0.732	924,812	0.7124	-3.53%
2007-07-31	0	1.700	1.710	1.720	1.680	1.720	1,098,000	1,864,540	1.6981	0.732	0.736	0.740	0.723	0.740	2,551,365	0.7308	-1.73%
2007-07-30	0	1.730	1.720	1.730	1.680	1.730	708,000	1,205,440	1.7026	0.745	0.740	0.745	0.723	0.745	1,645,143	0.7327	0.00%
2007-07-27	0	1.730	1.730	1.740	1.650	1.740	694,000	1,183,080	1.7047	0.745	0.745	0.749	0.710	0.749	1,612,612	0.7336	-0.57%
2007-07-26	0	1.740	1.730	1.740	1.680	1.780	894,000	1,527,520	1.7086	0.749	0.745	0.749	0.723	0.766	2,077,341	0.7353	0.00%
2007-07-25	0	1.740	1.710	1.740	1.720	1.750	448,000	772,860	1.7251	0.749	0.736	0.749	0.740	0.753	1,040,994	0.7424	-0.57%
2007-07-24	0	1.750	1.740	1.750	1.690	1.770	1,736,000	3,015,260	1.7369	0.753	0.749	0.753	0.727	0.762	4,033,853	0.7475	4.17%
2007-07-23	0	1.680	1.690	1.700	1.670	1.710	213,000	360,240	1.6913	0.723	0.727	0.732	0.719	0.736	494,937	0.7279	0.60%
2007-07-20	0	1.670	1.650	1.670	1.640	1.680	1,124,000	1,861,840	1.6564	0.719	0.710	0.719	0.706	0.723	2,611,780	0.7129	1.83%
2007-07-19	0	1.640	1.630	1.640	1.610	1.640	272,000	444,160	1.6329	0.706	0.701	0.706	0.693	0.706	632,032	0.7027	0.00%
2007-07-18	0	1.640	1.620	1.640	1.600	1.640	1,474,000	2,378,280	1.6135	0.706	0.697	0.706	0.689	0.706	3,425,057	0.6944	0.00%
2007-07-17	0	1.640	1.630	1.640	1.630	1.660	334,000	547,360	1.6388	0.706	0.701	0.706	0.701	0.714	776,098	0.7053	0.00%
2007-07-16	0	1.640	1.640	1.650	1.630	1.660	216,000	354,060	1.6392	0.706	0.706	0.710	0.701	0.714	501,908	0.7054	-0.61%
2007-07-13	0	1.650	1.650	1.670	1.640	1.650	106,000	174,140	1.6428	0.710	0.710	0.719	0.706	0.710	246,307	0.7070	-1.20%
2007-07-12	0	1.670	1.670	1.680	1.630	1.670	662,000	1,098,200	1.6589	0.719	0.719	0.723	0.701	0.719	1,538,255	0.7139	0.60%
2007-07-11	0	1.660	1.670	1.690	1.610	1.690	520,000	871,220	1.6754	0.714	0.719	0.727	0.693	0.727	1,208,297	0.7210	-1.19%
2007-07-10	0	1.680	1.680	1.700	1.680	1.700	318,000	534,860	1.6819	0.723	0.723	0.732	0.723	0.732	738,920	0.7238	-1.18%
2007-07-09	0	1.700	1.680	1.700	1.680	1.730	498,000	843,140	1.6931	0.732	0.723	0.732	0.723	0.745	1,157,177	0.7286	0.59%
2007-07-06	0	1.690	1.670	1.700	1.670	1.690	398,000	666,080	1.6736	0.727	0.719	0.732	0.719	0.727	924,812	0.7202	0.00%
2007-07-05	0	1.690	1.680	1.690	1.670	1.700	532,000	896,260	1.6847	0.727	0.723	0.727	0.719	0.732	1,236,181	0.7250	0.60%
2007-07-04	0	1.680	1.680	1.700	1.680	1.700	294,000	496,820	1.6899	0.723	0.723	0.732	0.723	0.732	683,152	0.7272	0.00%
2007-07-03	0	1.680	1.680	1.690	1.680	1.710	446,000	753,140	1.6887	0.723	0.723	0.727	0.723	0.736	1,036,347	0.7267	-1.75%
2007-06-29	0	1.710	1.700	1.720	1.700	1.720	464,000	790,200	1.7030	0.736	0.732	0.740	0.732	0.740	1,078,173	0.7329	0.59%
2007-06-28	0	1.700	1.700	1.720	1.700	1.720	120,000	204,960	1.7080	0.732	0.732	0.740	0.732	0.740	278,838	0.7351	-1.16%
2007-06-27	0	1.720	1.700	1.720	1.690	1.720	286,000	487,180	1.7034	0.740	0.732	0.740	0.727	0.740	664,563	0.7331	1.18%
2007-06-26	0	1.700	1.700	1.710	1.690	1.720	934,000	1,587,960	1.7002	0.732	0.732	0.736	0.727	0.740	2,170,287	0.7317	0.59%
2007-06-25	0	1.690	1.680	1.700	1.670	1.730	832,000	1,413,080	1.6984	0.727	0.723	0.732	0.719	0.745	1,933,275	0.7309	-1.74%
2007-06-22	0	1.720	1.720	1.730	1.700	1.730	876,000	1,494,420	1.7060	0.740	0.740	0.745	0.732	0.745	2,035,515	0.7342	-0.58%
2007-06-21	0	1.730	1.730	1.740	1.700	1.760	1,416,000	2,433,060	1.7183	0.745	0.745	0.749	0.732	0.757	3,290,285	0.7395	-1.70%
2007-06-20	0	1.760	1.740	1.760	1.710	1.790	532,000	930,860	1.7497	0.757	0.749	0.757	0.736	0.770	1,236,181	0.7530	0.00%
2007-06-18	0	1.760	1.720	1.760	1.700	1.780	1,638,000	2,836,800	1.7319	0.757	0.740	0.757	0.732	0.766	3,806,135	0.7453	-0.56%
2007-06-15	0	1.770	1.770	1.780	1.740	1.820	1,940,000	3,451,360	1.7791	0.762	0.762	0.766	0.749	0.783	4,507,877	0.7656	-3.80%
2007-06-14	0	1.840	1.840	1.860	1.840	1.970	2,592,000	4,871,400	1.8794	0.792	0.792	0.800	0.792	0.848	6,022,895	0.8088	-1.60%
2007-06-13	0	1.870	1.870	1.880	1.860	1.920	1,306,000	2,475,540	1.8955	0.805	0.805	0.809	0.800	0.826	3,034,684	0.8157	-0.53%
2007-06-12	0	1.880	1.880	1.890	1.870	2.010	6,690,000	12,985,260	1.9410	0.809	0.809	0.813	0.805	0.865	15,545,204	0.8353	-1.05%
2007-06-11	0	1.900	1.890	1.900	1.780	1.920	5,868,000	11,096,400	1.8910	0.818	0.813	0.818	0.766	0.826	13,635,165	0.8138	7.95%
2007-06-08	0	1.760	1.740	1.770	1.700	1.760	1,052,000	1,824,300	1.7341	0.757	0.749	0.762	0.732	0.757	2,444,477	0.7463	1.73%
2007-06-07	0	1.730	1.720	1.730	1.680	1.740	990,000	1,699,620	1.7168	0.745	0.740	0.745	0.723	0.749	2,300,411	0.7388	0.58%
2007-06-06	0	1.720	1.710	1.720	1.690	1.740	336,000	575,240	1.7120	0.740	0.736	0.740	0.727	0.749	780,746	0.7368	-0.58%
2007-06-05	0	1.730	1.710	1.730	1.700	1.750	362,000	620,160	1.7131	0.745	0.736	0.745	0.732	0.753	841,161	0.7373	0.00%
2007-06-04	0	1.730	1.700	1.730	1.700	1.730	214,000	367,720	1.7183	0.745	0.732	0.745	0.732	0.745	497,261	0.7395	0.58%
2007-06-01	0	1.720	1.710	1.730	1.720	1.740	602,000	1,036,620	1.7220	0.740	0.736	0.745	0.740	0.749	1,398,836	0.7411	-1.15%
2007-05-31	0	1.740	1.730	1.750	1.710	1.750	744,000	1,291,420	1.7358	0.749	0.745	0.753	0.736	0.753	1,728,794	0.7470	0.58%
2007-05-30	0	1.730	1.720	1.730	1.700	1.780	1,058,000	1,834,160	1.7336	0.745	0.740	0.745	0.732	0.766	2,458,419	0.7461	-1.70%
2007-05-29	0	1.760	1.760	1.770	1.690	1.760	1,586,000	2,741,900	1.7288	0.757	0.757	0.762	0.727	0.757	3,685,305	0.7440	3.53%
2007-05-28	0	1.700	1.680	1.720	1.670	1.720	2,174,000	3,658,700	1.6829	0.732	0.723	0.740	0.719	0.740	5,051,610	0.7243	0.59%
2007-05-25	0	1.690	1.670	1.700	1.670	1.720	686,000	1,154,280	1.6826	0.727	0.719	0.732	0.719	0.740	1,594,022	0.7241	0.00%
2007-05-23	0	1.690	1.690	1.700	1.680	1.710	122,000	206,780	1.6949	0.727	0.727	0.732	0.723	0.736	283,485	0.7294	-1.74%
2007-05-22	0	1.720	1.690	1.730	1.700	1.730	286,000	489,880	1.7129	0.740	0.727	0.745	0.732	0.745	664,563	0.7371	-0.58%
2007-05-21	0	1.730	1.730	1.740	1.710	1.740	64,000	110,460	1.7259	0.745	0.745	0.749	0.736	0.749	148,713	0.7428	-1.14%
2007-05-18	0	1.750	1.700	1.750	1.650	1.750	808,000	1,364,420	1.6886	0.753	0.732	0.753	0.710	0.753	1,877,507	0.7267	1.64%
2007-05-17	0	1.760	1.750	1.780	1.730	1.790	1,146,000	2,019,160	1.7619	0.741	0.737	0.749	0.728	0.754	2,721,916	0.7418	1.15%
2007-05-16	0	1.740	1.730	1.750	1.700	1.760	530,000	921,220	1.7382	0.733	0.728	0.737	0.716	0.741	1,258,827	0.7318	2.35%
2007-05-15	0	1.700	1.700	1.710	1.670	1.720	858,000	1,457,020	1.6982	0.716	0.716	0.720	0.703	0.724	2,037,875	0.7150	-2.30%
2007-05-14	0	1.740	1.740	1.750	1.710	1.770	1,140,000	1,979,980	1.7368	0.733	0.733	0.737	0.720	0.745	2,707,666	0.7312	-0.57%
2007-05-11	0	1.750	1.740	1.750	1.720	1.760	138,000	239,740	1.7372	0.737	0.733	0.737	0.724	0.741	327,770	0.7314	-1.13%
2007-05-10	0	1.770	1.740	1.770	1.710	1.770	1,270,000	2,216,640	1.7454	0.745	0.733	0.745	0.720	0.745	3,016,435	0.7349	1.72%
2007-05-09	0	1.740	1.720	1.740	1.700	1.760	440,000	759,560	1.7263	0.733	0.724	0.733	0.716	0.741	1,045,064	0.7268	1.16%
2007-05-08	0	1.720	1.710	1.720	1.720	1.760	1,252,000	2,163,160	1.7278	0.724	0.720	0.724	0.724	0.741	2,973,682	0.7274	-2.27%
2007-05-07	0	1.760	1.750	1.770	1.750	1.780	644,000	1,139,560	1.7695	0.741	0.737	0.745	0.737	0.749	1,529,594	0.7450	-0.56%
2007-05-04	0	1.770	1.760	1.770	1.740	1.780	436,000	772,880	1.7727	0.745	0.741	0.745	0.733	0.749	1,035,563	0.7463	-1.67%
2007-05-03	0	1.800	1.790	1.800	1.760	1.800	438,000	780,220	1.7813	0.758	0.754	0.758	0.741	0.758	1,040,314	0.7500	0.00%
2007-05-02	0	1.800	1.780	1.800	1.760	1.800	110,000	196,560	1.7869	0.758	0.749	0.758	0.741	0.758	261,266	0.7523	1.12%
2007-04-30	0	1.780	1.770	1.780	1.760	1.780	288,000	511,020	1.7744	0.749	0.745	0.749	0.741	0.749	684,042	0.7471	-2.73%
2007-04-27	0	1.830	1.820	1.830	1.810	1.870	654,000	1,196,440	1.8294	0.770	0.766	0.770	0.762	0.787	1,553,345	0.7702	0.00%
2007-04-26	0	1.830	1.830	1.840	1.780	1.850	1,018,000	1,855,280	1.8225	0.770	0.770	0.775	0.749	0.779	2,417,898	0.7673	1.67%
2007-04-25	0	1.800	1.780	1.800	1.750	1.800	226,000	399,800	1.7690	0.758	0.749	0.758	0.737	0.758	536,783	0.7448	0.56%
2007-04-24	0	1.790	1.770	1.800	1.770	1.800	1,190,000	2,113,540	1.7761	0.754	0.745	0.758	0.745	0.758	2,826,423	0.7478	-0.56%
2007-04-23	0	1.800	1.790	1.810	1.770	1.810	2,338,000	4,195,000	1.7943	0.758	0.754	0.762	0.745	0.762	5,553,090	0.7554	1.69%
2007-04-20	0	1.770	1.770	1.780	1.760	1.810	594,000	1,049,520	1.7669	0.745	0.745	0.749	0.741	0.762	1,410,836	0.7439	-2.21%
2007-04-19	0	1.810	1.760	1.810	1.740	1.820	452,000	799,620	1.7691	0.762	0.741	0.762	0.733	0.766	1,073,566	0.7448	0.56%
2007-04-18	0	1.800	1.780	1.810	1.780	1.810	148,000	264,100	1.7845	0.758	0.749	0.762	0.749	0.762	351,522	0.7513	0.00%
2007-04-17	0	1.800	1.780	1.790	1.780	1.830	1,196,000	2,150,440	1.7980	0.758	0.749	0.754	0.749	0.770	2,840,674	0.7570	0.56%
2007-04-16	0	1.790	1.790	1.800	1.790	1.840	2,002,000	3,616,800	1.8066	0.754	0.754	0.758	0.754	0.775	4,755,041	0.7606	-2.72%
2007-04-13	0	1.840	1.840	1.850	1.840	1.880	438,000	810,000	1.8493	0.775	0.775	0.779	0.775	0.792	1,040,314	0.7786	0.00%
2007-04-12	0	1.840	1.840	1.850	1.820	1.880	1,072,000	1,979,860	1.8469	0.775	0.775	0.779	0.766	0.792	2,546,156	0.7776	-2.13%
2007-04-11	0	1.880	1.870	1.880	1.860	1.880	1,094,000	2,052,840	1.8765	0.792	0.787	0.792	0.783	0.792	2,598,409	0.7900	1.08%
2007-04-10	0	1.860	1.850	1.870	1.810	1.860	1,944,000	3,553,140	1.8277	0.783	0.779	0.787	0.762	0.783	4,617,282	0.7695	2.20%
2007-04-04	0	1.820	1.820	1.830	1.800	1.820	434,000	787,020	1.8134	0.766	0.766	0.770	0.758	0.766	1,030,813	0.7635	0.55%
2007-04-03	0	1.810	1.810	1.820	1.800	1.810	150,000	270,940	1.8063	0.762	0.762	0.766	0.758	0.762	356,272	0.7605	0.56%
2007-04-02	0	1.800	1.800	1.820	1.800	1.810	298,000	537,260	1.8029	0.758	0.758	0.766	0.758	0.762	707,793	0.7591	-1.64%
2007-03-30	0	1.830	1.800	1.830	1.800	1.840	410,000	748,400	1.8254	0.770	0.758	0.770	0.758	0.775	973,810	0.7685	0.55%
2007-03-29	0	1.820	1.800	1.820	1.790	1.820	722,000	1,301,960	1.8033	0.766	0.758	0.766	0.754	0.766	1,714,855	0.7592	-0.55%
2007-03-28	0	1.830	1.820	1.850	1.810	1.850	132,000	240,960	1.8255	0.770	0.766	0.779	0.762	0.779	313,519	0.7686	2.23%
2007-03-27	0	1.790	1.790	1.830	1.790	1.840	342,000	617,680	1.8061	0.754	0.754	0.770	0.754	0.775	812,300	0.7604	-2.72%
2007-03-26	0	1.840	1.830	1.850	1.820	1.850	240,000	440,640	1.8360	0.775	0.770	0.779	0.766	0.779	570,035	0.7730	1.10%
2007-03-23	0	1.820	1.820	1.840	1.820	1.840	424,000	776,980	1.8325	0.766	0.766	0.775	0.766	0.775	1,007,062	0.7715	-1.62%
2007-03-22	0	1.850	1.870	1.880	1.830	1.880	550,000	1,026,040	1.8655	0.779	0.787	0.792	0.770	0.792	1,306,330	0.7854	-0.54%
2007-03-21	0	1.860	1.860	1.870	1.800	1.890	6,302,000	11,593,140	1.8396	0.783	0.783	0.787	0.758	0.796	14,968,166	0.7745	0.00%
2007-03-20	0	1.860	1.840	1.860	1.820	1.900	450,000	827,800	1.8396	0.783	0.775	0.783	0.766	0.800	1,068,815	0.7745	-1.06%
2007-03-19	0	1.880	1.830	1.880	1.860	1.910	296,000	559,640	1.8907	0.792	0.770	0.792	0.783	0.804	703,043	0.7960	1.62%
2007-03-16	0	1.850	1.850	1.860	1.800	1.850	582,000	1,066,260	1.8321	0.779	0.779	0.783	0.758	0.779	1,382,335	0.7713	0.00%
2007-03-15	0	1.850	1.840	1.850	1.800	1.850	266,000	489,100	1.8387	0.779	0.775	0.779	0.758	0.779	631,789	0.7742	1.65%
2007-03-14	0	1.820	1.790	1.820	1.750	1.830	542,000	976,940	1.8025	0.766	0.754	0.766	0.737	0.770	1,287,329	0.7589	-1.62%
2007-03-13	0	1.850	1.850	1.860	1.800	1.860	278,000	514,800	1.8518	0.779	0.779	0.783	0.758	0.783	660,290	0.7797	-1.60%
2007-03-12	0	1.880	1.880	1.900	1.850	1.880	168,000	311,180	1.8523	0.792	0.792	0.800	0.779	0.792	399,024	0.7799	0.00%
2007-03-09	0	1.880	1.880	1.890	1.830	1.880	182,000	338,940	1.8623	0.792	0.792	0.796	0.770	0.792	432,276	0.7841	-1.05%
2007-03-08	0	1.900	1.900	1.910	1.810	1.900	390,000	734,300	1.8828	0.800	0.800	0.804	0.762	0.800	926,307	0.7927	2.70%
2007-03-07	0	1.850	1.840	1.880	1.760	1.880	224,000	407,500	1.8192	0.779	0.775	0.792	0.741	0.792	532,033	0.7659	0.54%
2007-03-06	0	1.840	1.820	1.840	1.720	1.840	724,000	1,305,520	1.8032	0.775	0.766	0.775	0.724	0.775	1,719,605	0.7592	2.79%
2007-03-05	0	1.790	1.780	1.850	1.700	1.810	1,004,000	1,766,880	1.7598	0.754	0.749	0.779	0.716	0.762	2,384,646	0.7409	-5.79%
2007-03-02	0	1.900	1.900	1.910	1.840	1.900	848,000	1,589,420	1.8743	0.800	0.800	0.804	0.775	0.800	2,014,123	0.7891	-0.52%
2007-03-01	0	1.910	1.910	1.920	1.880	1.930	612,000	1,165,920	1.9051	0.804	0.804	0.808	0.792	0.813	1,453,589	0.8021	-2.05%
2007-02-28	0	1.950	1.900	1.950	1.730	1.980	976,000	1,837,900	1.8831	0.821	0.800	0.821	0.728	0.834	2,318,142	0.7928	2.63%
2007-02-27	0	1.900	1.880	1.920	1.880	1.950	1,136,000	2,187,320	1.9255	0.800	0.792	0.808	0.792	0.821	2,698,165	0.8107	-2.56%
2007-02-26	0	1.950	1.930	1.950	1.920	1.960	630,000	1,220,060	1.9366	0.821	0.813	0.821	0.808	0.825	1,496,342	0.8154	-0.51%
2007-02-23	0	1.960	1.960	1.970	1.920	1.970	678,000	1,316,220	1.9413	0.825	0.825	0.829	0.808	0.829	1,610,349	0.8174	2.08%
2007-02-22	0	1.920	1.910	1.930	1.900	1.940	214,000	409,760	1.9148	0.808	0.804	0.813	0.800	0.817	508,281	0.8062	-0.52%
2007-02-21	0	1.930	1.930	1.950	1.910	1.940	602,000	1,161,860	1.9300	0.813	0.813	0.821	0.804	0.817	1,429,837	0.8126	-2.03%
2007-02-16	0	1.970	1.960	1.970	1.970	2.020	966,000	1,921,140	1.9888	0.829	0.825	0.829	0.829	0.850	2,294,390	0.8373	-1.01%
2007-02-15	0	1.990	1.990	2.010	1.950	2.010	918,000	1,834,220	1.9981	0.838	0.838	0.846	0.821	0.846	2,180,383	0.8412	0.00%
2007-02-14	0	1.990	1.990	2.010	1.980	2.000	480,000	957,660	1.9951	0.838	0.838	0.846	0.834	0.842	1,140,070	0.8400	-0.50%
2007-02-13	0	2.000	2.000	2.010	1.940	2.030	1,402,000	2,765,920	1.9728	0.842	0.842	0.846	0.817	0.855	3,329,954	0.8306	-1.48%
2007-02-12	0	2.030	1.980	2.040	1.960	2.040	794,000	1,571,940	1.9798	0.855	0.834	0.859	0.825	0.859	1,885,865	0.8335	3.05%
2007-02-09	0	1.970	1.970	1.980	1.940	2.050	3,134,000	6,247,580	1.9935	0.829	0.829	0.834	0.817	0.863	7,443,705	0.8393	2.07%
2007-02-08	0	1.930	1.910	1.940	1.860	1.940	1,574,000	2,991,000	1.9003	0.813	0.804	0.817	0.783	0.817	3,738,479	0.8001	3.76%
2007-02-07	0	1.860	1.850	1.870	1.860	1.890	614,000	1,147,840	1.8694	0.783	0.779	0.787	0.783	0.796	1,458,339	0.7871	0.00%
2007-02-06	0	1.860	1.860	1.870	1.850	1.900	884,000	1,651,040	1.8677	0.783	0.783	0.787	0.779	0.800	2,099,628	0.7863	-1.59%
2007-02-05	0	1.890	1.880	1.900	1.880	1.910	412,000	781,140	1.8960	0.796	0.792	0.800	0.792	0.804	978,560	0.7983	0.53%
2007-02-02	0	1.880	1.880	1.900	1.870	1.930	562,000	1,062,400	1.8904	0.792	0.792	0.800	0.787	0.813	1,334,832	0.7959	-2.59%
2007-02-01	0	1.930	1.920	1.930	1.890	1.940	1,910,000	3,638,500	1.9050	0.813	0.808	0.813	0.796	0.817	4,536,527	0.8020	-0.52%
2007-01-31	0	1.940	1.930	1.940	1.890	1.980	1,584,000	3,050,920	1.9261	0.817	0.813	0.817	0.796	0.834	3,762,230	0.8109	0.00%
2007-01-30	0	1.940	1.940	1.950	1.890	1.940	598,000	1,151,220	1.9251	0.817	0.817	0.821	0.796	0.817	1,420,337	0.8105	0.52%
2007-01-29	0	1.930	1.930	1.940	1.870	1.940	1,834,000	3,493,520	1.9049	0.813	0.813	0.817	0.787	0.817	4,356,016	0.8020	-1.53%
2007-01-26	0	1.960	1.940	1.960	1.920	1.970	816,000	1,587,680	1.9457	0.825	0.817	0.825	0.808	0.829	1,938,119	0.8192	-2.97%
2007-01-25	0	2.020	2.020	2.030	1.920	2.060	3,004,000	5,977,640	1.9899	0.850	0.850	0.855	0.808	0.867	7,134,936	0.8378	-0.98%
2007-01-24	0	2.040	2.040	2.050	2.020	2.100	1,506,000	3,084,480	2.0481	0.859	0.859	0.863	0.850	0.884	3,576,969	0.8623	-0.97%
2007-01-23	0	2.060	2.050	2.060	2.020	2.090	1,680,000	3,466,440	2.0634	0.867	0.863	0.867	0.850	0.880	3,990,244	0.8687	0.00%
2007-01-22	0	2.060	2.060	2.080	2.000	2.120	4,099,000	8,389,680	2.0468	0.867	0.867	0.876	0.842	0.893	9,735,721	0.8617	-0.96%
2007-01-19	0	2.080	2.030	2.070	2.000	2.100	2,736,000	5,610,160	2.0505	0.876	0.855	0.872	0.842	0.884	6,498,397	0.8633	-0.48%
2007-01-18	0	2.090	2.090	2.100	2.070	2.140	2,680,000	5,624,440	2.0987	0.880	0.880	0.884	0.872	0.901	6,365,389	0.8836	0.48%
2007-01-17	0	2.080	2.080	2.090	2.020	2.140	5,768,000	11,952,520	2.0722	0.876	0.876	0.880	0.850	0.901	13,699,838	0.8725	2.97%
2007-01-16	0	2.020	2.010	2.020	1.940	2.030	3,802,000	7,549,040	1.9855	0.850	0.846	0.850	0.817	0.855	9,030,302	0.8360	1.00%
2007-01-15	0	2.000	2.000	2.010	1.940	2.040	6,612,000	13,172,500	1.9922	0.842	0.842	0.846	0.817	0.859	15,704,461	0.8388	4.71%
2007-01-12	0	1.910	1.910	1.920	1.770	1.920	8,802,000	16,223,680	1.8432	0.804	0.804	0.808	0.745	0.808	20,906,029	0.7760	7.30%
2007-01-11	0	1.780	1.780	1.790	1.730	1.780	1,356,000	2,366,940	1.7455	0.749	0.749	0.754	0.728	0.749	3,220,697	0.7349	1.14%
2007-01-10	0	1.760	1.750	1.760	1.730	1.790	966,000	1,703,000	1.7629	0.741	0.737	0.741	0.728	0.754	2,294,390	0.7422	-2.22%
2007-01-09	0	1.800	1.770	1.800	1.770	1.800	1,480,000	2,639,540	1.7835	0.758	0.745	0.758	0.745	0.758	3,515,215	0.7509	-0.55%
2007-01-08	0	1.810	1.800	1.810	1.790	1.830	1,560,000	2,804,700	1.7979	0.762	0.758	0.762	0.754	0.770	3,705,227	0.7570	-1.09%
2007-01-05	0	1.830	1.830	1.840	1.760	1.840	2,230,000	4,061,800	1.8214	0.770	0.770	0.775	0.741	0.775	5,296,574	0.7669	0.00%
2007-01-04	0	1.830	1.820	1.840	1.790	1.900	2,950,000	5,436,460	1.8429	0.770	0.766	0.775	0.754	0.800	7,006,679	0.7759	2.23%
2007-01-03	0	1.790	1.790	1.800	1.720	1.800	1,286,000	2,250,560	1.7500	0.754	0.754	0.758	0.724	0.758	3,054,437	0.7368	2.87%
2007-01-02	0	1.740	1.730	1.740	1.730	1.780	1,506,000	2,629,640	1.7461	0.733	0.728	0.733	0.728	0.749	3,576,969	0.7352	-2.25%
2006-12-29	0	1.780	1.780	1.800	1.740	1.800	1,027,000	1,832,050	1.7839	0.749	0.749	0.758	0.733	0.758	2,439,274	0.7511	-1.66%
2006-12-28	0	1.810	1.790	1.810	1.680	1.830	3,030,000	5,385,960	1.7775	0.762	0.754	0.762	0.707	0.770	7,196,690	0.7484	-1.63%
2006-12-27	0	1.840	1.810	1.840	1.800	1.900	1,636,000	3,010,320	1.8400	0.775	0.762	0.775	0.758	0.800	3,885,738	0.7747	-2.13%
2006-12-22	0	1.880	1.880	1.890	1.800	1.880	3,598,000	6,592,240	1.8322	0.792	0.792	0.796	0.758	0.792	8,545,773	0.7714	1.62%
2006-12-21	0	1.850	1.850	1.860	1.840	1.900	2,484,000	4,602,200	1.8527	0.779	0.779	0.783	0.775	0.800	5,899,861	0.7801	-1.07%
2006-12-20	0	1.870	1.870	1.880	1.850	1.940	2,554,000	4,806,120	1.8818	0.787	0.787	0.792	0.779	0.817	6,066,121	0.7923	-1.58%
2006-12-19	0	1.900	1.890	1.900	1.820	1.940	3,922,000	7,376,300	1.8807	0.800	0.796	0.800	0.766	0.817	9,315,320	0.7918	-1.04%
2006-12-18	0	1.920	1.920	1.940	1.900	2.040	6,284,000	12,110,920	1.9273	0.808	0.808	0.817	0.800	0.859	14,925,413	0.8114	-5.88%
2006-12-15	0	2.040	2.040	2.060	1.980	2.180	10,660,000	21,939,040	2.0581	0.859	0.859	0.867	0.834	0.918	25,319,049	0.8665	-5.12%
2006-12-14	0	2.150	2.140	2.150	2.100	2.260	15,930,000	34,857,780	2.1882	0.905	0.901	0.905	0.884	0.952	37,836,064	0.9213	1.42%
2006-12-13	0	2.120	2.120	2.130	2.020	2.280	13,812,000	29,265,300	2.1188	0.893	0.893	0.897	0.850	0.960	32,805,507	0.8921	-7.02%
2006-12-12	0	2.280	2.280	2.290	2.210	2.740	102,528,000	253,605,690	2.4735	0.960	0.960	0.964	0.930	1.154	243,518,895	1.0414

---

Webb-site Database - Powered By Linux Group

Back to top

---