Vietnam Manufacturing and Export Processing (Holdings) Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00422	2007-12-20			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
2026-02-04	0	0.275	0.265	0.290	0.275	0.275	13,000	3,575	0.2750	0.275	0.265	0.290	0.275	0.275	13,000	0.2750	0.00%
2026-02-03	0	0.275	0.260	0.280	0.265	0.280	101,000	26,780	0.2651	0.275	0.260	0.280	0.265	0.280	101,000	0.2651	1.85%
2026-02-02	0	0.270	0.260	0.280	0.260	0.270	218,000	57,835	0.2653	0.270	0.260	0.280	0.260	0.270	218,000	0.2653	-3.57%
2026-01-30	0	0.280	0.275	0.285	0.280	0.280	10,000	2,800	0.2800	0.280	0.275	0.285	0.280	0.280	10,000	0.2800	0.00%
2026-01-29	0	0.280	0.275	0.285	0.275	0.285	56,000	15,700	0.2804	0.280	0.275	0.285	0.275	0.285	56,000	0.2804	1.82%
2026-01-28	0	0.275	0.275	0.295	0.275	0.280	5,000	1,395	0.2790	0.275	0.275	0.295	0.275	0.280	5,000	0.2790	1.85%
2026-01-27	0	0.270	0.270	0.285	0.265	0.280	227,000	60,580	0.2669	0.270	0.270	0.285	0.265	0.280	227,000	0.2669	-3.57%
2026-01-26	0	0.280	0.275	0.285	0.280	0.280	38,000	10,640	0.2800	0.280	0.275	0.285	0.280	0.280	38,000	0.2800	0.00%
2026-01-23	0	0.280	0.270	0.285	0.270	0.290	199,000	55,740	0.2801	0.280	0.270	0.285	0.270	0.290	199,000	0.2801	-3.45%
2026-01-22	0	0.290	0.285	0.290	0.265	0.290	98,000	27,030	0.2758	0.290	0.285	0.290	0.265	0.290	98,000	0.2758	9.43%
2026-01-21	0	0.265	0.260	0.265	0.260	0.265	177,000	46,780	0.2643	0.265	0.260	0.265	0.260	0.265	177,000	0.2643	0.00%
2026-01-20	0	0.265	0.265	0.270	0.265	0.270	148,000	39,275	0.2654	0.265	0.265	0.270	0.265	0.270	148,000	0.2654	-1.85%
2026-01-19	0	0.270	0.265	0.270	0.265	0.270	107,000	28,880	0.2699	0.270	0.265	0.270	0.265	0.270	107,000	0.2699	-1.82%
2026-01-16	0	0.275	0.265	0.275	0.260	0.280	493,000	132,380	0.2685	0.275	0.265	0.275	0.260	0.280	493,000	0.2685	-1.79%
2026-01-15	0	0.280	0.270	0.280	0.275	0.285	380,000	105,400	0.2774	0.280	0.270	0.280	0.275	0.285	380,000	0.2774	-1.75%
2026-01-14	0	0.285	0.275	0.285	0.270	0.290	375,000	104,775	0.2794	0.285	0.275	0.285	0.270	0.290	375,000	0.2794	1.79%
2026-01-13	0	0.280	0.270	0.285	0.270	0.280	66,000	18,215	0.2760	0.280	0.270	0.285	0.270	0.280	66,000	0.2760	0.00%
2026-01-09	0	0.280	0.270	0.280	0.275	0.280	45,000	12,575	0.2794	0.280	0.270	0.280	0.275	0.280	45,000	0.2794	1.82%
2026-01-08	0	0.275	0.265	0.275	0.255	0.275	551,000	144,810	0.2628	0.275	0.265	0.275	0.255	0.275	551,000	0.2628	1.85%
2026-01-07	0	0.270	0.270	0.275	0.270	0.275	72,000	19,545	0.2715	0.270	0.270	0.275	0.270	0.275	72,000	0.2715	0.00%
2026-01-06	0	0.270	0.270	0.275	0.270	0.275	183,000	49,450	0.2702	0.270	0.270	0.275	0.270	0.275	183,000	0.2702	-1.82%
2026-01-05	0	0.275	0.270	0.275	0.270	0.280	155,000	41,930	0.2705	0.275	0.270	0.275	0.270	0.280	155,000	0.2705	-5.17%
2025-12-31	0	0.290	0.280	0.290	0.275	0.305	117,000	32,745	0.2799	0.290	0.280	0.290	0.275	0.305	117,000	0.2799	5.45%
2025-12-30	0	0.275	0.270	0.275	0.275	0.285	73,833	20,367	0.2759	0.275	0.270	0.275	0.275	0.285	73,833	0.2759	0.00%
2025-12-29	0	0.275	0.265	0.275	0.270	0.280	177,000	48,230	0.2725	0.275	0.265	0.275	0.270	0.280	177,000	0.2725	0.00%
2025-12-24	0	0.275	0.275	0.285	0.275	0.275	7,000	1,925	0.2750	0.275	0.275	0.285	0.275	0.275	7,000	0.2750	-5.17%
2025-12-23	0	0.290	0.275	0.280	0.275	0.295	304,000	85,895	0.2825	0.290	0.275	0.280	0.275	0.295	304,000	0.2825	0.00%
2025-12-22	0	0.290	0.275	0.290	0.280	0.290	104,000	29,190	0.2807	0.290	0.275	0.290	0.280	0.290	104,000	0.2807	0.00%
2025-12-19	0	0.290	0.270	0.290	0.275	0.290	233,000	64,465	0.2767	0.290	0.270	0.290	0.275	0.290	233,000	0.2767	0.00%
2025-12-18	0	0.290	0.275	0.290	0.275	0.290	141,000	39,205	0.2780	0.290	0.275	0.290	0.275	0.290	141,000	0.2780	-1.69%
2025-12-17	0	0.295	0.275	0.295	0.280	0.295	101,000	28,350	0.2807	0.295	0.275	0.295	0.280	0.295	101,000	0.2807	0.00%
2025-12-16	0	0.295	0.285	0.295	0.285	0.295	106,000	30,255	0.2854	0.295	0.285	0.295	0.285	0.295	106,000	0.2854	0.00%
2025-12-15	0	0.295	0.285	0.295	0.280	0.295	102,000	28,575	0.2801	0.295	0.285	0.295	0.280	0.295	102,000	0.2801	5.36%
2025-12-12	0	0.280	0.290	0.295	0.280	0.295	109,000	31,265	0.2868	0.280	0.290	0.295	0.280	0.295	109,000	0.2868	-5.08%
2025-12-11	0	0.295	0.290	0.295	0.290	0.295	549,000	159,285	0.2901	0.295	0.290	0.295	0.290	0.295	549,000	0.2901	1.72%
2025-12-10	0	0.290	0.280	0.290	0.285	0.290	76,000	21,785	0.2866	0.290	0.280	0.290	0.285	0.290	76,000	0.2866	0.00%
2025-12-09	0	0.290	0.285	0.290	0.285	0.295	76,000	21,795	0.2868	0.290	0.285	0.290	0.285	0.295	76,000	0.2868	1.75%
2025-12-08	0	0.285	0.285	0.295	0.285	0.295	134,000	38,780	0.2894	0.285	0.285	0.295	0.285	0.295	134,000	0.2894	-3.39%
2025-12-05	0	0.295	0.290	0.295	0.290	0.295	14,000	4,120	0.2943	0.295	0.290	0.295	0.290	0.295	14,000	0.2943	0.00%
2025-12-04	0	0.295	0.290	0.295	0.290	0.295	99,000	29,140	0.2943	0.295	0.290	0.295	0.290	0.295	99,000	0.2943	0.00%
2025-12-03	0	0.295	0.295	0.300	0.295	0.300	60,000	17,745	0.2958	0.295	0.295	0.300	0.295	0.300	60,000	0.2958	0.00%
2025-12-02	0	0.295	0.295	0.310	0.295	0.300	68,000	20,140	0.2962	0.295	0.295	0.310	0.295	0.300	68,000	0.2962	-1.67%
2025-12-01	0	0.300	0.295	0.305	0.295	0.300	89,000	26,410	0.2967	0.300	0.295	0.305	0.295	0.300	89,000	0.2967	0.00%
2025-11-28	0	0.300	0.295	0.300	0.295	0.300	84,000	24,840	0.2957	0.300	0.295	0.300	0.295	0.300	84,000	0.2957	1.69%
2025-11-27	0	0.295	0.290	0.300	0.295	0.320	269,000	81,710	0.3038	0.295	0.290	0.300	0.295	0.320	269,000	0.3038	-1.67%
2025-11-26	0	0.300	0.295	0.300	0.300	0.300	100,000	29,750	0.2975	0.300	0.295	0.300	0.300	0.300	100,000	0.2975	0.00%
2025-11-25	0	0.300	0.295	0.300	0.300	0.300	145,000	43,400	0.2993	0.300	0.295	0.300	0.300	0.300	145,000	0.2993	0.00%
2025-11-24	0	0.300	0.295	0.300	0.300	0.300	108,000	32,400	0.3000	0.300	0.295	0.300	0.300	0.300	108,000	0.3000	0.00%
2025-11-21	0	0.300	0.295	0.300	0.300	0.300	48,000	14,400	0.3000	0.300	0.295	0.300	0.300	0.300	48,000	0.3000	0.00%
2025-11-20	0	0.300	0.295	0.300	0.300	0.305	100,000	30,020	0.3002	0.300	0.295	0.300	0.300	0.305	100,000	0.3002	-1.64%
2025-11-19	0	0.305	0.300	0.310	0.300	0.305	14,000	4,250	0.3036	0.305	0.300	0.310	0.300	0.305	14,000	0.3036	1.67%
2025-11-18	0	0.300	0.300	0.305	0.300	0.300	32,000	9,600	0.3000	0.300	0.300	0.305	0.300	0.300	32,000	0.3000	0.00%
2025-11-17	0	0.300	0.300	0.310	0.300	0.300	16,000	4,800	0.3000	0.300	0.300	0.310	0.300	0.300	16,000	0.3000	0.00%
2025-11-14	0	0.300	0.295	0.300	0.300	0.300	65,000	19,500	0.3000	0.300	0.295	0.300	0.300	0.300	65,000	0.3000	0.00%
2025-11-13	0	0.300	0.295	0.300	0.295	0.300	200,000	59,995	0.3000	0.300	0.295	0.300	0.295	0.300	200,000	0.3000	0.00%
2025-11-12	0	0.300	0.295	0.300	0.300	0.305	101,000	30,465	0.3016	0.300	0.295	0.300	0.300	0.305	101,000	0.3016	-1.64%
2025-11-11	0	0.305	0.300	0.305	0.300	0.305	22,000	6,690	0.3041	0.305	0.300	0.305	0.300	0.305	22,000	0.3041	1.67%
2025-11-10	0	0.300	0.300	0.305	0.300	0.310	41,000	12,420	0.3029	0.300	0.300	0.305	0.300	0.310	41,000	0.3029	0.00%
2025-11-07	0	0.300	0.300	0.310	0.300	0.300	116,000	34,800	0.3000	0.300	0.300	0.310	0.300	0.300	116,000	0.3000	0.00%
2025-11-06	0	0.300	0.300	0.305	0.295	0.300	51,000	15,265	0.2993	0.300	0.300	0.305	0.295	0.300	51,000	0.2993	0.00%
2025-11-05	0	0.300	0.295	0.300	0.295	0.300	30,000	8,900	0.2967	0.300	0.295	0.300	0.295	0.300	30,000	0.2967	1.69%
2025-11-04	0	0.295	0.295	0.300	0.295	0.300	18,000	5,370	0.2983	0.295	0.295	0.300	0.295	0.300	18,000	0.2983	-1.67%
2025-11-03	0	0.300	0.295	0.300	0.295	0.300	27,000	8,040	0.2978	0.300	0.295	0.300	0.295	0.300	27,000	0.2978	0.00%
2025-10-31	0	0.300	0.295	0.300	0.300	0.300	6,000	1,800	0.3000	0.300	0.295	0.300	0.300	0.300	6,000	0.3000	0.00%
2025-10-30	0	0.300	0.300	0.315	0.295	0.305	137,000	41,400	0.3022	0.300	0.300	0.315	0.295	0.305	137,000	0.3022	0.00%
2025-10-28	0	0.300	0.295	0.310	0.295	0.300	46,000	13,745	0.2988	0.300	0.295	0.310	0.295	0.300	46,000	0.2988	0.00%
2025-10-27	0	0.300	0.295	0.310	0.295	0.325	316,000	95,870	0.3034	0.300	0.295	0.310	0.295	0.325	316,000	0.3034	-1.64%
2025-10-24	0	0.305	0.300	0.310	0.290	0.305	207,000	61,160	0.2955	0.305	0.300	0.310	0.290	0.305	207,000	0.2955	3.39%
2025-10-23	0	0.295	0.295	0.300	0.295	0.315	755,000	228,335	0.3024	0.295	0.295	0.300	0.295	0.315	755,000	0.3024	-1.67%
2025-10-22	0	0.300	0.300	0.310	0.290	0.400	5,475,000	1,718,025	0.3138	0.300	0.300	0.310	0.290	0.400	5,475,000	0.3138	-25.00%
2025-10-21	0	0.400	0.395	0.400	-	-	0	0	-	0.400	0.395	0.400	-	-	0	-	-3.61%
2025-10-20	0	0.415	0.395	0.415	-	-	0	0	-	0.415	0.395	0.415	-	-	0	-	0.00%
2025-10-17	0	0.415	0.370	0.415	0.410	0.415	12,000	4,975	0.4146	0.415	0.370	0.415	0.410	0.415	12,000	0.4146	6.41%
2025-10-16	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2025-10-15	0	0.390	0.370	0.400	0.385	0.390	16,000	6,235	0.3897	0.390	0.370	0.400	0.385	0.390	16,000	0.3897	0.00%
2025-10-14	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	2.63%
2025-10-13	0	0.380	0.380	0.410	0.380	0.415	99,000	38,680	0.3907	0.380	0.380	0.410	0.380	0.415	99,000	0.3907	-8.43%
2025-10-10	0	0.415	0.410	0.415	0.425	0.425	48,000	20,400	0.4250	0.415	0.410	0.415	0.425	0.425	48,000	0.4250	-2.35%
2025-10-09	0	0.425	0.390	0.425	0.390	0.425	22,000	8,785	0.3993	0.425	0.390	0.425	0.390	0.425	22,000	0.3993	-1.16%
2025-10-08	0	0.430	0.420	0.430	-	-	50,000	21,500	0.4300	0.430	0.420	0.430	-	-	50,000	0.4300	0.00%
2025-10-06	0	0.430	0.385	0.430	0.390	0.430	3,000	1,220	0.4067	0.430	0.385	0.430	0.390	0.430	3,000	0.4067	-1.15%
2025-10-03	0	0.435	0.405	0.435	-	-	0	0	-	0.435	0.405	0.435	-	-	0	-	-1.14%
2025-10-02	0	0.440	0.400	0.440	0.420	0.440	15,000	6,370	0.4247	0.440	0.400	0.440	0.420	0.440	15,000	0.4247	4.76%
2025-09-30	0	0.420	0.390	0.420	0.420	0.420	1,000	420	0.4200	0.420	0.390	0.420	0.420	0.420	1,000	0.4200	3.70%
2025-09-29	0	0.405	0.380	0.405	0.380	0.405	14,000	5,550	0.3964	0.405	0.380	0.405	0.380	0.405	14,000	0.3964	0.00%
2025-09-26	0	0.405	0.385	0.405	0.360	0.410	64,000	24,705	0.3860	0.405	0.385	0.405	0.360	0.410	64,000	0.3860	-1.22%
2025-09-25	0	0.410	0.405	0.410	0.410	0.410	1,000	410	0.4100	0.410	0.405	0.410	0.410	0.410	1,000	0.4100	0.00%
2025-09-24	0	0.410	0.405	0.410	-	-	0	0	-	0.410	0.405	0.410	-	-	0	-	0.00%
2025-09-23	0	0.410	0.405	0.450	-	-	0	0	-	0.410	0.405	0.450	-	-	0	-	0.00%
2025-09-22	0	0.410	0.405	0.450	-	-	0	0	-	0.410	0.405	0.450	-	-	0	-	0.00%
2025-09-19	0	0.410	0.410	0.450	-	-	0	0	-	0.410	0.410	0.450	-	-	0	-	0.00%
2025-09-18	0	0.410	0.410	0.420	0.410	0.410	4,000	1,640	0.4100	0.410	0.410	0.420	0.410	0.410	4,000	0.4100	-2.38%
2025-09-17	0	0.420	0.410	0.425	0.420	0.420	2,000	840	0.4200	0.420	0.410	0.425	0.420	0.420	2,000	0.4200	-1.18%
2025-09-16	0	0.425	0.410	0.425	-	-	0	0	-	0.425	0.410	0.425	-	-	0	-	0.00%
2025-09-15	0	0.425	0.410	0.425	0.405	0.440	64,000	26,280	0.4106	0.425	0.410	0.425	0.405	0.440	64,000	0.4106	4.94%
2025-09-12	0	0.405	0.405	0.415	0.405	0.415	13,000	5,300	0.4077	0.405	0.405	0.415	0.405	0.415	13,000	0.4077	-2.41%
2025-09-11	0	0.415	0.410	0.415	0.415	0.415	2,000	830	0.4150	0.415	0.410	0.415	0.415	0.415	2,000	0.4150	0.00%
2025-09-10	0	0.415	0.415	0.420	0.415	0.420	48,000	20,120	0.4192	0.415	0.415	0.420	0.415	0.420	48,000	0.4192	1.22%
2025-09-09	0	0.410	0.410	0.430	0.410	0.415	15,000	6,215	0.4143	0.410	0.410	0.430	0.410	0.415	15,000	0.4143	-4.65%
2025-09-08	0	0.430	0.415	0.430	0.420	0.430	43,000	18,200	0.4233	0.430	0.415	0.430	0.420	0.430	43,000	0.4233	2.38%
2025-09-05	0	0.420	0.405	0.420	0.415	0.420	17,000	7,060	0.4153	0.420	0.405	0.420	0.415	0.420	17,000	0.4153	2.44%
2025-09-04	0	0.410	0.405	0.410	0.400	0.415	18,000	7,335	0.4075	0.410	0.405	0.410	0.400	0.415	18,000	0.4075	-1.20%
2025-09-03	0	0.415	0.405	0.415	0.405	0.415	9,000	3,695	0.4106	0.415	0.405	0.415	0.405	0.415	9,000	0.4106	1.22%
2025-09-02	0	0.410	0.400	0.410	0.410	0.410	10,000	4,100	0.4100	0.410	0.400	0.410	0.410	0.410	10,000	0.4100	0.00%
2025-09-01	0	0.410	0.410	0.415	0.410	0.415	75,000	31,055	0.4141	0.410	0.410	0.415	0.410	0.415	75,000	0.4141	-3.53%
2025-08-29	0	0.425	0.420	0.425	0.425	0.425	10,000	4,250	0.4250	0.425	0.420	0.425	0.425	0.425	10,000	0.4250	0.00%
2025-08-28	0	0.425	0.415	0.430	0.420	0.425	12,000	5,095	0.4246	0.425	0.415	0.430	0.420	0.425	12,000	0.4246	-1.16%
2025-08-27	0	0.430	0.420	0.430	0.420	0.435	5,000	2,145	0.4290	0.430	0.420	0.430	0.420	0.435	5,000	0.4290	-1.15%
2025-08-26	0	0.435	0.420	0.435	0.415	0.450	99,000	42,705	0.4314	0.435	0.420	0.435	0.415	0.450	99,000	0.4314	6.10%
2025-08-25	0	0.410	0.405	0.410	0.410	0.420	40,000	16,605	0.4151	0.410	0.405	0.410	0.410	0.420	40,000	0.4151	-3.53%
2025-08-22	0	0.425	0.415	0.425	0.415	0.430	62,000	26,225	0.4230	0.425	0.415	0.425	0.415	0.430	62,000	0.4230	0.00%
2025-08-21	0	0.425	0.415	0.425	0.415	0.425	22,000	9,290	0.4223	0.425	0.415	0.425	0.415	0.425	22,000	0.4223	0.00%
2025-08-20	0	0.425	0.415	0.425	0.425	0.430	26,000	11,100	0.4269	0.425	0.415	0.425	0.425	0.430	26,000	0.4269	-1.16%
2025-08-19	0	0.430	0.415	0.440	0.430	0.430	12,000	5,160	0.4300	0.430	0.415	0.440	0.430	0.430	12,000	0.4300	0.00%
2025-08-18	0	0.430	0.420	0.430	0.430	0.430	1,000	430	0.4300	0.430	0.420	0.430	0.430	0.430	1,000	0.4300	0.00%
2025-08-15	0	0.430	0.430	0.440	0.430	0.430	10,000	4,300	0.4300	0.430	0.430	0.440	0.430	0.430	10,000	0.4300	0.00%
2025-08-14	0	0.430	0.410	0.440	0.430	0.430	84,000	36,120	0.4300	0.430	0.410	0.440	0.430	0.430	84,000	0.4300	0.00%
2025-08-13	0	0.430	0.420	0.430	0.430	0.430	26,000	11,180	0.4300	0.430	0.420	0.430	0.430	0.430	26,000	0.4300	0.00%
2025-08-12	0	0.430	0.420	0.450	0.420	0.430	53,000	22,270	0.4202	0.430	0.420	0.450	0.420	0.430	53,000	0.4202	2.38%
2025-08-11	0	0.420	0.420	0.470	0.410	0.430	21,000	8,730	0.4157	0.420	0.420	0.470	0.410	0.430	21,000	0.4157	-6.67%
2025-08-08	0	0.450	0.430	0.470	0.450	0.450	2,000	900	0.4500	0.450	0.430	0.470	0.450	0.450	2,000	0.4500	-1.10%
2025-08-07	0	0.455	0.425	0.455	0.455	0.455	3,000	1,365	0.4550	0.455	0.425	0.455	0.455	0.455	3,000	0.4550	-1.09%
2025-08-06	0	0.460	0.450	0.465	0.450	0.465	3,000	1,365	0.4550	0.460	0.450	0.465	0.450	0.465	3,000	0.4550	2.22%
2025-08-05	0	0.450	0.420	0.470	0.450	0.450	11,000	4,950	0.4500	0.450	0.420	0.470	0.450	0.450	11,000	0.4500	7.14%
2025-08-04	0	0.420	0.420	0.470	0.405	0.420	44,000	18,455	0.4194	0.420	0.420	0.470	0.405	0.420	44,000	0.4194	-7.69%
2025-08-01	0	0.455	0.410	0.460	0.460	0.460	1,000	460	0.4600	0.455	0.410	0.460	0.460	0.460	1,000	0.4600	3.41%
2025-07-31	0	0.440	0.440	0.470	-	-	0	0	-	0.440	0.440	0.470	-	-	0	-	2.33%
2025-07-30	0	0.430	0.430	0.470	0.420	0.430	68,000	28,570	0.4201	0.430	0.430	0.470	0.420	0.430	68,000	0.4201	2.38%
2025-07-29	0	0.420	0.420	0.490	0.410	0.430	4,000	1,700	0.4250	0.420	0.420	0.490	0.410	0.430	4,000	0.4250	-5.62%
2025-07-28	0	0.445	0.450	0.490	0.445	0.500	44,000	20,385	0.4633	0.445	0.450	0.490	0.445	0.500	44,000	0.4633	-9.18%
2025-07-25	0	0.490	0.440	0.490	0.440	0.500	14,000	6,385	0.4561	0.490	0.440	0.490	0.440	0.500	14,000	0.4561	0.00%
2025-07-24	0	0.490	0.440	0.490	0.460	0.495	3,000	1,415	0.4717	0.490	0.440	0.490	0.460	0.495	3,000	0.4717	6.52%
2025-07-23	0	0.460	0.430	0.460	0.460	0.460	1,000	460	0.4600	0.460	0.430	0.460	0.460	0.460	1,000	0.4600	1.10%
2025-07-22	0	0.455	0.450	0.465	0.430	0.455	12,000	5,435	0.4529	0.455	0.450	0.465	0.430	0.455	12,000	0.4529	1.11%
2025-07-21	0	0.450	0.440	0.480	0.450	0.450	20,000	9,000	0.4500	0.450	0.440	0.480	0.450	0.450	20,000	0.4500	0.00%
2025-07-18	0	0.450	0.450	0.480	-	-	0	0	-	0.450	0.450	0.480	-	-	0	-	0.00%
2025-07-17	0	0.450	0.440	0.480	-	-	0	0	-	0.450	0.440	0.480	-	-	0	-	0.00%
2025-07-16	0	0.450	0.450	0.480	0.440	0.450	31,000	13,820	0.4458	0.450	0.450	0.480	0.440	0.450	31,000	0.4458	-1.10%
2025-07-15	0	0.455	0.455	0.490	0.455	0.455	1,000	455	0.4550	0.455	0.455	0.490	0.455	0.455	1,000	0.4550	-3.19%
2025-07-14	0	0.470	0.460	0.470	0.455	0.470	45,000	20,750	0.4611	0.470	0.460	0.470	0.455	0.470	45,000	0.4611	-4.08%
2025-07-11	0	0.490	0.490	0.500	-	-	0	0	-	0.490	0.490	0.500	-	-	0	-	2.08%
2025-07-10	0	0.480	0.470	0.500	-	-	0	0	-	0.480	0.470	0.500	-	-	0	-	0.00%
2025-07-09	0	0.480	0.460	0.510	-	-	0	0	-	0.480	0.460	0.510	-	-	0	-	0.00%
2025-07-08	0	0.480	0.480	0.500	0.480	0.480	5,000	2,400	0.4800	0.480	0.480	0.500	0.480	0.480	5,000	0.4800	-4.00%
2025-07-07	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2025-07-04	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2025-07-03	0	0.500	0.460	0.510	0.490	0.500	96,000	47,940	0.4994	0.500	0.460	0.510	0.490	0.500	96,000	0.4994	2.04%
2025-07-02	0	0.490	0.460	0.490	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	0.00%
2025-06-30	0	0.490	0.475	0.490	-	-	0	0	-	0.490	0.475	0.490	-	-	0	-	0.00%
2025-06-27	0	0.490	0.465	0.490	0.485	0.490	8,000	3,855	0.4819	0.490	0.465	0.490	0.485	0.490	8,000	0.4819	0.00%
2025-06-26	0	0.490	0.460	0.490	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	-1.01%
2025-06-25	0	0.495	0.470	0.495	0.460	0.495	36,000	16,635	0.4621	0.495	0.470	0.495	0.460	0.495	36,000	0.4621	-1.00%
2025-06-24	0	0.500	0.465	0.500	0.455	0.510	86,000	39,600	0.4605	0.500	0.465	0.500	0.455	0.510	86,000	0.4605	-1.96%
2025-06-23	0	0.510	0.480	0.510	0.460	0.510	2,000	970	0.4850	0.510	0.480	0.510	0.460	0.510	2,000	0.4850	6.25%
2025-06-20	0	0.480	0.460	0.480	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	0.00%
2025-06-19	0	0.480	0.460	0.480	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	-4.00%
2025-06-18	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2025-06-17	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2025-06-16	0	0.500	0.465	0.500	-	-	0	0	-	0.500	0.465	0.500	-	-	0	-	-1.96%
2025-06-13	0	0.510	0.460	0.510	-	-	0	0	-	0.510	0.460	0.510	-	-	0	-	0.00%
2025-06-12	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2025-06-11	0	0.510	0.470	0.510	0.480	0.510	79,000	38,050	0.4816	0.510	0.470	0.510	0.480	0.510	79,000	0.4816	2.00%
2025-06-10	0	0.500	0.485	0.510	-	-	0	0	-	0.500	0.485	0.510	-	-	0	-	0.00%
2025-06-09	0	0.500	0.480	0.510	-	-	0	0	-	0.500	0.480	0.510	-	-	0	-	0.00%
2025-06-06	0	0.500	0.480	0.500	0.480	0.510	6,000	2,910	0.4850	0.500	0.480	0.500	0.480	0.510	6,000	0.4850	-1.96%
2025-06-05	0	0.510	0.480	0.510	0.470	0.510	2,000	980	0.4900	0.510	0.480	0.510	0.470	0.510	2,000	0.4900	0.00%
2025-06-04	0	0.510	0.440	0.510	0.440	0.510	18,000	8,490	0.4717	0.510	0.440	0.510	0.440	0.510	18,000	0.4717	0.00%
2025-06-03	0	0.510	0.490	0.510	0.510	0.510	1,000	510	0.5100	0.510	0.490	0.510	0.510	0.510	1,000	0.5100	3.03%
2025-06-02	0	0.495	0.480	0.495	0.480	0.500	2,000	980	0.4900	0.495	0.480	0.495	0.480	0.500	2,000	0.4900	-1.00%
2025-05-30	0	0.500	0.480	0.500	0.490	0.500	11,000	5,480	0.4982	0.500	0.480	0.500	0.490	0.500	11,000	0.4982	-1.96%
2025-05-29	0	0.510	0.500	0.510	0.500	0.510	3,000	1,510	0.5033	0.510	0.500	0.510	0.500	0.510	3,000	0.5033	2.00%
2025-05-28	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2025-05-27	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2025-05-26	0	0.500	0.480	0.500	0.480	0.500	3,000	1,480	0.4933	0.500	0.480	0.500	0.480	0.500	3,000	0.4933	0.00%
2025-05-23	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2025-05-22	0	0.500	0.480	0.500	0.465	0.500	41,000	19,475	0.4750	0.500	0.480	0.500	0.465	0.500	41,000	0.4750	0.00%
2025-05-21	0	0.500	0.480	0.500	0.480	0.500	2,000	980	0.4900	0.500	0.480	0.500	0.480	0.500	2,000	0.4900	-1.96%
2025-05-20	0	0.510	0.485	0.510	-	-	0	0	-	0.510	0.485	0.510	-	-	0	-	0.00%
2025-05-19	0	0.510	0.480	0.510	0.510	0.510	1,000	510	0.5100	0.510	0.480	0.510	0.510	0.510	1,000	0.5100	6.25%
2025-05-16	0	0.480	0.460	0.500	0.480	0.500	45,000	22,400	0.4978	0.480	0.460	0.500	0.480	0.500	45,000	0.4978	-4.00%
2025-05-15	0	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2025-05-14	0	0.500	0.495	0.500	0.485	0.520	125,000	62,790	0.5023	0.500	0.495	0.500	0.485	0.520	125,000	0.5023	3.09%
2025-05-13	0	0.485	0.450	0.490	0.480	0.485	23,000	11,055	0.4807	0.485	0.450	0.490	0.480	0.485	23,000	0.4807	1.04%
2025-05-12	0	0.480	0.430	0.480	0.470	0.480	3,000	1,420	0.4733	0.480	0.430	0.480	0.470	0.480	3,000	0.4733	11.63%
2025-05-09	0	0.430	0.430	0.470	0.430	0.430	3,000	1,290	0.4300	0.430	0.430	0.470	0.430	0.430	3,000	0.4300	0.00%
2025-05-08	0	0.430	0.430	0.470	-	-	0	0	-	0.430	0.430	0.470	-	-	0	-	0.00%
2025-05-07	0	0.430	0.430	0.470	0.430	0.450	6,000	2,680	0.4467	0.430	0.430	0.470	0.430	0.450	6,000	0.4467	-2.27%
2025-05-06	0	0.440	0.440	0.470	0.440	0.440	2,000	880	0.4400	0.440	0.440	0.470	0.440	0.440	2,000	0.4400	0.00%
2025-05-02	0	0.440	0.430	0.470	0.440	0.440	1,000	440	0.4400	0.440	0.430	0.470	0.440	0.440	1,000	0.4400	4.76%
2025-04-30	0	0.420	0.420	0.485	0.420	0.430	17,000	7,300	0.4294	0.420	0.420	0.485	0.420	0.430	17,000	0.4294	-4.55%
2025-04-29	0	0.440	0.420	0.480	-	-	0	0	-	0.440	0.420	0.480	-	-	0	-	0.00%
2025-04-28	0	0.440	0.425	0.485	-	-	0	0	-	0.440	0.425	0.485	-	-	0	-	0.00%
2025-04-25	0	0.440	0.400	0.445	0.390	0.455	175,000	73,060	0.4175	0.440	0.400	0.445	0.390	0.455	175,000	0.4175	4.76%
2025-04-24	0	0.420	0.420	0.460	-	-	0	0	-	0.420	0.420	0.460	-	-	0	-	0.00%
2025-04-23	0	0.420	0.415	0.460	-	-	0	0	-	0.420	0.415	0.460	-	-	0	-	0.00%
2025-04-22	0	0.420	0.420	0.440	0.420	0.420	4,000	1,680	0.4200	0.420	0.420	0.440	0.420	0.420	4,000	0.4200	-3.45%
2025-04-17	0	0.435	0.415	0.440	0.410	0.435	91,000	37,555	0.4127	0.435	0.415	0.440	0.410	0.435	91,000	0.4127	6.10%
2025-04-16	0	0.410	0.410	0.440	0.405	0.410	79,000	32,385	0.4099	0.410	0.410	0.440	0.405	0.410	79,000	0.4099	1.23%
2025-04-15	0	0.405	0.405	0.440	0.400	0.410	36,000	14,730	0.4092	0.405	0.405	0.440	0.400	0.410	36,000	0.4092	-1.22%
2025-04-14	0	0.410	0.410	0.445	0.395	0.425	79,000	32,420	0.4104	0.410	0.410	0.445	0.395	0.425	79,000	0.4104	-3.53%
2025-04-11	0	0.425	0.425	0.450	0.415	0.470	81,000	34,610	0.4273	0.425	0.425	0.450	0.415	0.470	81,000	0.4273	-2.30%
2025-04-10	0	0.435	0.425	0.435	0.425	0.455	40,000	17,810	0.4453	0.435	0.425	0.435	0.425	0.455	40,000	0.4453	4.82%
2025-04-09	0	0.415	0.385	0.415	0.400	0.475	529,000	218,285	0.4126	0.415	0.385	0.415	0.400	0.475	529,000	0.4126	-12.63%
2025-04-08	0	0.475	0.450	0.475	0.450	0.550	46,000	21,185	0.4605	0.475	0.450	0.475	0.450	0.550	46,000	0.4605	0.00%
2025-04-07	0	0.475	0.440	0.475	0.445	0.500	232,000	105,620	0.4553	0.475	0.440	0.475	0.445	0.500	232,000	0.4553	-8.65%
2025-04-03	0	0.520	0.490	0.520	0.490	0.520	6,000	3,060	0.5100	0.520	0.490	0.520	0.490	0.520	6,000	0.5100	0.00%
2025-04-02	0	0.520	0.490	0.520	0.490	0.520	34,000	17,000	0.5000	0.520	0.490	0.520	0.490	0.520	34,000	0.5000	5.05%
2025-04-01	0	0.495	0.485	0.500	-	-	0	0	-	0.495	0.485	0.500	-	-	0	-	0.00%
2025-03-31	0	0.495	0.490	0.500	0.495	0.495	3,000	1,485	0.4950	0.495	0.490	0.500	0.495	0.495	3,000	0.4950	1.02%
2025-03-28	0	0.490	0.490	0.520	-	-	0	0	-	0.490	0.490	0.520	-	-	0	-	0.00%
2025-03-27	0	0.490	0.490	0.520	-	-	0	0	-	0.490	0.490	0.520	-	-	0	-	0.00%
2025-03-26	0	0.490	0.490	0.520	0.490	0.500	14,000	6,985	0.4989	0.490	0.490	0.520	0.490	0.500	14,000	0.4989	-9.26%
2025-03-25	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	-1.82%
2025-03-24	0	0.550	0.485	0.550	0.485	0.550	26,000	12,675	0.4875	0.550	0.485	0.550	0.485	0.550	26,000	0.4875	12.24%
2025-03-21	0	0.490	0.490	0.500	0.485	0.485	6,000	2,970	0.4950	0.490	0.490	0.500	0.485	0.485	6,000	0.4950	0.00%
2025-03-20	0	0.490	0.485	0.500	0.475	0.500	136,000	66,595	0.4897	0.490	0.485	0.500	0.475	0.500	136,000	0.4897	0.00%
2025-03-19	0	0.490	0.485	0.500	0.490	0.590	39,000	20,395	0.5229	0.490	0.485	0.500	0.490	0.590	39,000	0.5229	0.00%
2025-03-18	0	0.490	0.480	0.510	0.475	0.520	63,000	31,020	0.4924	0.490	0.480	0.510	0.475	0.520	63,000	0.4924	3.16%
2025-03-17	0	0.475	0.475	0.490	0.475	0.490	21,000	10,115	0.4817	0.475	0.475	0.490	0.475	0.490	21,000	0.4817	2.15%
2025-03-14	0	0.465	0.460	0.490	0.460	0.490	57,000	26,990	0.4735	0.465	0.460	0.490	0.460	0.490	57,000	0.4735	-4.12%
2025-03-13	0	0.485	0.460	0.500	-	-	0	0	-	0.485	0.460	0.500	-	-	0	-	0.00%
2025-03-12	0	0.485	0.465	0.485	0.460	0.485	28,000	13,175	0.4705	0.485	0.465	0.485	0.460	0.485	28,000	0.4705	5.43%
2025-03-11	0	0.460	0.460	0.475	0.460	0.475	2,000	935	0.4675	0.460	0.460	0.475	0.460	0.475	2,000	0.4675	0.00%
2025-03-10	0	0.460	0.460	0.480	0.455	0.470	27,000	12,595	0.4665	0.460	0.460	0.480	0.455	0.470	27,000	0.4665	-2.13%
2025-03-07	0	0.470	0.465	0.480	0.470	0.475	40,000	18,805	0.4701	0.470	0.465	0.480	0.470	0.475	40,000	0.4701	4.44%
2025-03-06	0	0.450	0.450	0.470	0.450	0.465	75,000	34,150	0.4553	0.450	0.450	0.470	0.450	0.465	75,000	0.4553	-1.10%
2025-03-05	0	0.455	0.460	0.480	0.455	0.500	138,000	65,990	0.4782	0.455	0.460	0.480	0.455	0.500	138,000	0.4782	-10.78%
2025-03-04	0	0.510	0.475	0.510	0.490	0.520	36,000	18,250	0.5069	0.510	0.475	0.510	0.490	0.520	36,000	0.5069	7.37%
2025-03-03	0	0.475	0.475	0.500	-	-	0	0	-	0.475	0.475	0.500	-	-	0	-	1.06%
2025-02-28	0	0.470	0.455	0.490	-	-	0	0	-	0.470	0.455	0.490	-	-	0	-	0.00%
2025-02-27	0	0.470	0.460	0.495	-	-	0	0	-	0.470	0.460	0.495	-	-	0	-	0.00%
2025-02-26	0	0.470	0.460	0.500	0.460	0.475	80,000	37,560	0.4695	0.470	0.460	0.500	0.460	0.475	80,000	0.4695	-1.05%
2025-02-25	0	0.475	0.470	0.475	-	-	0	0	-	0.475	0.470	0.475	-	-	0	-	0.00%
2025-02-24	0	0.475	0.470	0.500	0.475	0.475	4,000	1,900	0.4750	0.475	0.470	0.500	0.475	0.475	4,000	0.4750	1.06%
2025-02-21	0	0.470	0.470	0.495	0.465	0.480	6,000	2,855	0.4758	0.470	0.470	0.495	0.465	0.480	6,000	0.4758	2.17%
2025-02-20	0	0.460	0.460	0.480	-	-	0	0	-	0.460	0.460	0.480	-	-	0	-	0.00%
2025-02-19	0	0.460	0.460	0.480	0.460	0.460	25,000	11,500	0.4600	0.460	0.460	0.480	0.460	0.460	25,000	0.4600	0.00%
2025-02-18	0	0.460	0.460	0.480	0.455	0.500	39,000	17,955	0.4604	0.460	0.460	0.480	0.455	0.500	39,000	0.4604	-4.17%
2025-02-17	0	0.480	0.455	0.480	0.465	0.480	23,000	10,710	0.4657	0.480	0.455	0.480	0.465	0.480	23,000	0.4657	3.23%
2025-02-14	0	0.465	0.455	0.465	0.455	0.470	43,000	20,035	0.4659	0.465	0.455	0.465	0.455	0.470	43,000	0.4659	-3.12%
2025-02-13	0	0.480	0.460	0.480	0.465	0.480	6,000	2,805	0.4675	0.480	0.460	0.480	0.465	0.480	6,000	0.4675	0.00%
2025-02-12	0	0.480	0.465	0.480	0.450	0.480	54,000	24,355	0.4510	0.480	0.465	0.480	0.450	0.480	54,000	0.4510	-1.03%
2025-02-11	0	0.485	0.450	0.485	0.445	0.485	82,000	37,215	0.4538	0.485	0.450	0.485	0.445	0.485	82,000	0.4538	5.43%
2025-02-10	0	0.460	0.455	0.460	0.455	0.460	24,000	11,020	0.4592	0.460	0.455	0.460	0.455	0.460	24,000	0.4592	0.00%
2025-02-07	0	0.460	0.455	0.460	0.435	0.460	294,000	132,625	0.4511	0.460	0.455	0.460	0.435	0.460	294,000	0.4511	-6.12%
2025-02-06	0	0.490	0.460	0.490	0.490	0.490	10,000	4,900	0.4900	0.490	0.460	0.490	0.490	0.490	10,000	0.4900	-1.01%
2025-02-05	0	0.495	0.455	0.495	-	-	0	0	-	0.495	0.455	0.495	-	-	0	-	0.00%
2025-02-04	0	0.495	0.450	0.495	0.495	0.495	5,000	2,475	0.4950	0.495	0.450	0.495	0.495	0.495	5,000	0.4950	0.00%
2025-02-03	0	0.495	0.450	0.495	0.495	0.495	1,000	495	0.4950	0.495	0.450	0.495	0.495	0.495	1,000	0.4950	10.00%
2025-01-28	0	0.450	0.445	0.495	-	-	0	0	-	0.450	0.445	0.495	-	-	0	-	0.00%
2025-01-27	0	0.450	0.450	0.490	-	-	0	0	-	0.450	0.450	0.490	-	-	0	-	0.00%
2025-01-24	0	0.450	0.450	0.470	-	-	0	0	-	0.450	0.450	0.470	-	-	0	-	0.00%
2025-01-23	0	0.450	0.470	0.475	0.450	0.450	2,000	900	0.4500	0.450	0.470	0.475	0.450	0.450	2,000	0.4500	-4.26%
2025-01-22	0	0.470	0.455	0.470	0.450	0.470	25,000	11,270	0.4508	0.470	0.455	0.470	0.450	0.470	25,000	0.4508	0.00%
2025-01-21	0	0.470	0.450	0.470	0.445	0.470	13,000	5,890	0.4531	0.470	0.450	0.470	0.445	0.470	13,000	0.4531	0.00%
2025-01-20	0	0.470	0.455	0.470	0.455	0.470	95,000	43,550	0.4584	0.470	0.455	0.470	0.455	0.470	95,000	0.4584	0.00%
2025-01-17	0	0.470	0.460	0.470	0.455	0.470	108,000	49,935	0.4624	0.470	0.460	0.470	0.455	0.470	108,000	0.4624	-6.00%
2025-01-16	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2025-01-15	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2025-01-14	0	0.500	0.455	0.500	0.455	0.500	46,000	21,175	0.4603	0.500	0.455	0.500	0.455	0.500	46,000	0.4603	9.89%
2025-01-13	0	0.455	0.475	0.480	0.455	0.460	3,000	1,370	0.4567	0.455	0.475	0.480	0.455	0.460	3,000	0.4567	-7.14%
2025-01-10	0	0.490	0.465	0.490	0.480	0.490	6,000	2,890	0.4817	0.490	0.465	0.490	0.480	0.490	6,000	0.4817	0.00%
2025-01-09	0	0.490	0.480	0.490	-	-	0	0	-	0.490	0.480	0.490	-	-	0	-	-1.01%
2025-01-08	0	0.495	0.460	0.495	-	-	0	0	-	0.495	0.460	0.495	-	-	0	-	0.00%
2025-01-07	0	0.495	0.470	0.495	0.455	0.495	119,000	55,655	0.4677	0.495	0.470	0.495	0.455	0.495	119,000	0.4677	-1.00%
2025-01-06	0	0.500	0.470	0.500	0.470	0.510	99,000	47,425	0.4790	0.500	0.470	0.500	0.470	0.510	99,000	0.4790	0.00%
2025-01-03	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2025-01-02	0	0.500	0.490	0.500	0.490	0.500	23,000	11,450	0.4978	0.500	0.490	0.500	0.490	0.500	23,000	0.4978	0.00%
2024-12-31	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2024-12-30	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2024-12-27	0	0.500	0.495	0.500	-	-	0	0	-	0.500	0.495	0.500	-	-	0	-	0.00%
2024-12-24	0	0.500	0.495	0.500	-	-	0	0	-	0.500	0.495	0.500	-	-	0	-	-1.96%
2024-12-23	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	-1.92%
2024-12-20	0	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2024-12-19	0	0.520	0.490	0.520	-	-	0	0	-	0.520	0.490	0.520	-	-	0	-	0.00%
2024-12-18	0	0.520	0.485	0.520	0.490	0.520	14,000	6,905	0.4932	0.520	0.485	0.520	0.490	0.520	14,000	0.4932	0.00%
2024-12-17	0	0.520	0.490	0.520	-	-	0	0	-	0.520	0.490	0.520	-	-	0	-	0.00%
2024-12-16	0	0.520	0.490	0.520	-	-	0	0	-	0.520	0.490	0.520	-	-	0	-	0.00%
2024-12-13	0	0.520	0.490	0.520	0.490	0.520	3,000	1,500	0.5000	0.520	0.490	0.520	0.490	0.520	3,000	0.5000	0.00%
2024-12-12	0	0.520	0.490	0.520	0.490	0.520	13,000	6,400	0.4923	0.520	0.490	0.520	0.490	0.520	13,000	0.4923	0.00%
2024-12-11	0	0.520	0.490	0.520	-	-	0	0	-	0.520	0.490	0.520	-	-	0	-	0.00%
2024-12-10	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2024-12-09	0	0.520	0.480	0.520	0.480	0.520	135,000	66,510	0.4927	0.520	0.480	0.520	0.480	0.520	135,000	0.4927	6.12%
2024-12-06	0	0.490	0.490	0.520	0.490	0.520	32,000	15,720	0.4913	0.490	0.490	0.520	0.490	0.520	32,000	0.4913	-3.92%
2024-12-05	0	0.510	0.490	0.520	0.490	0.510	205,000	103,820	0.5064	0.510	0.490	0.520	0.490	0.510	205,000	0.5064	0.00%
2024-12-04	0	0.510	0.500	0.520	-	-	0	0	-	0.510	0.500	0.520	-	-	0	-	0.00%
2024-12-03	0	0.510	0.500	0.520	0.510	0.520	45,000	23,350	0.5189	0.510	0.500	0.520	0.510	0.520	45,000	0.5189	-1.92%
2024-12-02	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	-5.45%
2024-11-29	0	0.550	0.510	0.560	0.500	0.550	47,000	24,100	0.5128	0.550	0.510	0.560	0.500	0.550	47,000	0.5128	1.85%
2024-11-28	0	0.540	0.510	0.540	0.500	0.580	269,000	139,290	0.5178	0.540	0.510	0.540	0.500	0.580	269,000	0.5178	-6.90%
2024-11-27	0	0.580	0.550	0.580	0.570	0.580	2,000	1,150	0.5750	0.580	0.550	0.580	0.570	0.580	2,000	0.5750	0.00%
2024-11-26	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	-1.69%
2024-11-25	0	0.590	0.550	0.590	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2024-11-22	0	0.590	0.550	0.590	0.570	0.590	3,000	1,750	0.5833	0.590	0.550	0.590	0.570	0.590	3,000	0.5833	0.00%
2024-11-21	0	0.590	0.550	0.590	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2024-11-20	0	0.590	0.540	0.590	0.550	0.590	38,000	20,970	0.5518	0.590	0.540	0.590	0.550	0.590	38,000	0.5518	0.00%
2024-11-19	0	0.590	0.550	0.590	0.590	0.590	7,000	4,130	0.5900	0.590	0.550	0.590	0.590	0.590	7,000	0.5900	0.00%
2024-11-18	0	0.590	0.550	0.590	0.580	0.590	9,000	5,230	0.5811	0.590	0.550	0.590	0.580	0.590	9,000	0.5811	0.00%
2024-11-15	0	0.590	0.550	0.590	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2024-11-14	0	0.590	0.550	0.590	0.550	0.590	3,000	1,710	0.5700	0.590	0.550	0.590	0.550	0.590	3,000	0.5700	-1.67%
2024-11-13	0	0.600	0.550	0.600	0.550	0.600	3,000	1,740	0.5800	0.600	0.550	0.600	0.550	0.600	3,000	0.5800	0.00%
2024-11-12	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2024-11-11	0	0.600	0.570	0.600	0.610	0.610	56,000	34,160	0.6100	0.600	0.570	0.600	0.610	0.610	56,000	0.6100	-1.64%
2024-11-08	0	0.610	0.550	0.610	0.610	0.610	1,000	610	0.6100	0.610	0.550	0.610	0.610	0.610	1,000	0.6100	3.39%
2024-11-07	0	0.590	0.540	0.590	-	-	0	0	-	0.590	0.540	0.590	-	-	0	-	0.00%
2024-11-06	0	0.590	0.540	0.590	-	-	0	0	-	0.590	0.540	0.590	-	-	0	-	0.00%
2024-11-05	0	0.590	0.540	0.590	-	-	0	0	-	0.590	0.540	0.590	-	-	0	-	0.00%
2024-11-04	0	0.590	0.550	0.590	0.540	0.590	78,000	42,800	0.5487	0.590	0.550	0.590	0.540	0.590	78,000	0.5487	0.00%
2024-11-01	0	0.590	0.560	0.590	0.590	0.590	2,000	1,180	0.5900	0.590	0.560	0.590	0.590	0.590	2,000	0.5900	0.00%
2024-10-31	0	0.590	0.550	0.590	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2024-10-30	0	0.590	0.550	0.600	0.590	0.590	1,000	590	0.5900	0.590	0.550	0.600	0.590	0.590	1,000	0.5900	-1.67%
2024-10-29	0	0.600	0.550	0.600	0.540	0.600	40,000	21,660	0.5415	0.600	0.550	0.600	0.540	0.600	40,000	0.5415	1.69%
2024-10-28	0	0.590	0.550	0.590	0.540	0.590	21,000	11,390	0.5424	0.590	0.550	0.590	0.540	0.590	21,000	0.5424	0.00%
2024-10-25	0	0.590	0.540	0.590	-	-	0	0	-	0.590	0.540	0.590	-	-	0	-	0.00%
2024-10-24	0	0.590	0.540	0.590	-	-	0	0	-	0.590	0.540	0.590	-	-	0	-	0.00%
2024-10-23	0	0.590	0.540	0.590	-	-	0	0	-	0.590	0.540	0.590	-	-	0	-	0.00%
2024-10-22	0	0.590	0.550	0.590	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2024-10-21	0	0.590	0.540	0.590	-	-	0	0	-	0.590	0.540	0.590	-	-	0	-	0.00%
2024-10-18	0	0.590	0.550	0.590	0.580	0.590	2,000	1,170	0.5850	0.590	0.550	0.590	0.580	0.590	2,000	0.5850	-1.67%
2024-10-17	0	0.600	0.550	0.600	0.530	0.600	48,000	26,790	0.5581	0.600	0.550	0.600	0.530	0.600	48,000	0.5581	9.09%
2024-10-16	0	0.550	0.530	0.550	0.530	0.570	13,000	7,070	0.5438	0.550	0.530	0.550	0.530	0.570	13,000	0.5438	-1.79%
2024-10-15	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	-1.75%
2024-10-14	0	0.570	0.520	0.570	0.520	0.570	4,000	2,200	0.5500	0.570	0.520	0.570	0.520	0.570	4,000	0.5500	5.56%
2024-10-10	0	0.540	0.560	0.570	0.540	0.540	18,000	9,720	0.5400	0.540	0.560	0.570	0.540	0.540	18,000	0.5400	0.00%
2024-10-09	0	0.540	0.510	0.540	0.420	0.540	840,000	395,005	0.4702	0.540	0.510	0.540	0.420	0.540	840,000	0.4702	0.00%
2024-10-08	0	0.540	0.540	0.560	0.540	0.540	11,000	5,940	0.5400	0.540	0.540	0.560	0.540	0.540	11,000	0.5400	-1.82%
2024-10-07	0	0.550	0.550	0.570	0.550	0.550	29,000	15,950	0.5500	0.550	0.550	0.570	0.550	0.550	29,000	0.5500	0.00%
2024-10-04	0	0.550	0.540	0.550	0.550	0.560	106,000	58,690	0.5537	0.550	0.540	0.550	0.550	0.560	106,000	0.5537	0.00%
2024-10-03	0	0.550	0.540	0.550	0.550	0.550	30,000	16,500	0.5500	0.550	0.540	0.550	0.550	0.550	30,000	0.5500	0.00%
2024-10-02	0	0.550	0.550	0.570	0.550	0.570	117,000	66,040	0.5644	0.550	0.550	0.570	0.550	0.570	117,000	0.5644	-3.51%
2024-09-30	0	0.570	0.570	0.600	0.570	0.570	32,000	18,240	0.5700	0.570	0.570	0.600	0.570	0.570	32,000	0.5700	0.00%
2024-09-27	0	0.570	0.570	0.600	-	-	0	0	-	0.570	0.570	0.600	-	-	0	-	0.00%
2024-09-26	0	0.570	0.560	0.600	0.560	0.570	10,000	5,660	0.5660	0.570	0.560	0.600	0.560	0.570	10,000	0.5660	1.79%
2024-09-25	0	0.560	0.560	0.600	-	-	0	0	-	0.560	0.560	0.600	-	-	0	-	0.00%
2024-09-24	0	0.560	0.560	0.600	0.560	0.560	11,000	6,160	0.5600	0.560	0.560	0.600	0.560	0.560	11,000	0.5600	0.00%
2024-09-23	0	0.560	0.560	0.600	-	-	0	0	-	0.560	0.560	0.600	-	-	0	-	0.00%
2024-09-20	0	0.560	0.560	0.590	0.560	0.560	1,000	560	0.5600	0.560	0.560	0.590	0.560	0.560	1,000	0.5600	0.00%
2024-09-19	0	0.560	0.560	0.590	-	-	0	0	-	0.560	0.560	0.590	-	-	0	-	0.00%
2024-09-17	0	0.560	0.560	0.600	-	-	0	0	-	0.560	0.560	0.600	-	-	0	-	0.00%
2024-09-16	0	0.560	0.560	0.600	-	-	0	0	-	0.560	0.560	0.600	-	-	0	-	0.00%
2024-09-13	0	0.560	0.560	0.600	0.560	0.560	16,000	8,960	0.5600	0.560	0.560	0.600	0.560	0.560	16,000	0.5600	0.00%
2024-09-12	0	0.560	0.560	0.590	-	-	0	0	-	0.560	0.560	0.590	-	-	0	-	0.00%
2024-09-11	0	0.560	0.560	0.580	0.560	0.560	3,000	1,680	0.5600	0.560	0.560	0.580	0.560	0.560	3,000	0.5600	0.00%
2024-09-10	0	0.560	0.560	0.580	0.560	0.560	17,000	9,520	0.5600	0.560	0.560	0.580	0.560	0.560	17,000	0.5600	0.00%
2024-09-09	0	0.560	0.560	0.570	0.560	0.570	15,000	8,410	0.5607	0.560	0.560	0.570	0.560	0.570	15,000	0.5607	-1.75%
2024-09-05	0	0.570	0.560	0.570	-	-	0	0	-	0.570	0.560	0.570	-	-	0	-	-1.72%
2024-09-04	0	0.580	0.550	0.590	-	-	0	0	-	0.580	0.550	0.590	-	-	0	-	0.00%
2024-09-03	0	0.580	0.570	0.580	-	-	0	0	-	0.580	0.570	0.580	-	-	0	-	0.00%
2024-09-02	0	0.580	0.570	0.580	0.570	0.580	66,000	38,250	0.5795	0.580	0.570	0.580	0.570	0.580	66,000	0.5795	1.75%
2024-08-30	0	0.570	0.570	0.600	0.560	0.560	4,000	2,240	0.5600	0.570	0.570	0.600	0.560	0.560	4,000	0.5600	1.79%
2024-08-29	0	0.560	0.560	0.590	0.550	0.550	1,000	550	0.5500	0.560	0.560	0.590	0.550	0.550	1,000	0.5500	5.66%
2024-08-28	0	0.530	0.530	0.550	0.530	0.550	94,000	51,190	0.5446	0.530	0.530	0.550	0.530	0.550	94,000	0.5446	-3.64%
2024-08-27	0	0.550	0.530	0.550	0.540	0.550	38,000	20,870	0.5492	0.550	0.530	0.550	0.540	0.550	38,000	0.5492	0.00%
2024-08-26	0	0.550	0.550	0.590	0.550	0.550	111,000	61,050	0.5500	0.550	0.550	0.590	0.550	0.550	111,000	0.5500	-6.78%
2024-08-23	0	0.590	0.550	0.590	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2024-08-22	0	0.590	0.550	0.590	0.590	0.590	27,000	15,930	0.5900	0.590	0.550	0.590	0.590	0.590	27,000	0.5900	5.36%
2024-08-21	0	0.560	0.560	0.570	0.560	0.570	83,000	46,570	0.5611	0.560	0.560	0.570	0.560	0.570	83,000	0.5611	1.82%
2024-08-20	0	0.550	0.550	0.570	0.550	0.550	11,000	6,050	0.5500	0.550	0.550	0.570	0.550	0.550	11,000	0.5500	1.85%
2024-08-19	0	0.540	0.530	0.600	-	-	0	0	-	0.540	0.530	0.600	-	-	0	-	0.00%
2024-08-16	0	0.540	0.540	0.600	0.540	0.650	76,000	44,310	0.5830	0.540	0.540	0.600	0.540	0.650	76,000	0.5830	3.85%
2024-08-15	0	0.520	0.520	0.580	0.520	0.530	3,000	1,570	0.5233	0.520	0.520	0.580	0.520	0.530	3,000	0.5233	-3.70%
2024-08-14	0	0.540	0.540	0.580	0.540	0.610	7,000	3,850	0.5500	0.540	0.540	0.580	0.540	0.610	7,000	0.5500	-1.82%
2024-08-13	0	0.550	0.540	0.550	0.500	0.550	62,000	31,100	0.5016	0.550	0.540	0.550	0.500	0.550	62,000	0.5016	0.00%
2024-08-12	0	0.550	0.550	0.610	-	-	0	0	-	0.550	0.550	0.610	-	-	0	-	0.00%
2024-08-09	0	0.550	0.550	0.610	0.550	0.550	11,000	6,050	0.5500	0.550	0.550	0.610	0.550	0.550	11,000	0.5500	0.00%
2024-08-08	0	0.550	0.520	0.620	0.540	0.550	60,000	32,970	0.5495	0.550	0.520	0.620	0.540	0.550	60,000	0.5495	1.85%
2024-08-07	0	0.540	0.540	0.600	0.540	0.540	15,000	8,100	0.5400	0.540	0.540	0.600	0.540	0.540	15,000	0.5400	3.85%
2024-08-06	0	0.520	0.500	0.520	0.520	0.580	231,000	121,030	0.5239	0.520	0.500	0.520	0.520	0.580	231,000	0.5239	-11.86%
2024-08-05	0	0.590	0.560	0.590	0.590	0.590	1,000	590	0.5900	0.590	0.560	0.590	0.590	0.590	1,000	0.5900	0.00%
2024-08-02	0	0.590	0.530	0.590	0.590	0.600	29,000	17,270	0.5955	0.590	0.530	0.590	0.590	0.600	29,000	0.5955	-1.67%
2024-08-01	0	0.600	0.600	0.630	0.600	0.610	40,000	24,190	0.6048	0.600	0.600	0.630	0.600	0.610	40,000	0.6048	1.69%
2024-07-31	0	0.590	0.590	0.600	0.590	0.590	25,000	14,750	0.5900	0.590	0.590	0.600	0.590	0.590	25,000	0.5900	0.00%
2024-07-30	0	0.590	0.590	0.600	0.590	0.600	17,000	10,180	0.5988	0.590	0.590	0.600	0.590	0.600	17,000	0.5988	-1.67%
2024-07-29	0	0.600	0.580	0.600	0.570	0.600	29,000	16,970	0.5852	0.600	0.580	0.600	0.570	0.600	29,000	0.5852	3.45%
2024-07-26	0	0.580	0.580	0.610	-	-	0	0	-	0.580	0.580	0.610	-	-	0	-	1.75%
2024-07-25	0	0.570	0.570	0.600	-	-	0	0	-	0.570	0.570	0.600	-	-	0	-	0.00%
2024-07-24	0	0.570	0.590	0.600	0.560	0.570	88,000	49,910	0.5672	0.570	0.590	0.600	0.560	0.570	88,000	0.5672	0.00%
2024-07-23	0	0.570	0.570	0.600	-	-	0	0	-	0.570	0.570	0.600	-	-	0	-	1.79%
2024-07-22	0	0.560	0.560	0.610	0.560	0.580	56,000	31,990	0.5713	0.560	0.560	0.610	0.560	0.580	56,000	0.5713	-3.45%
2024-07-19	0	0.580	0.580	0.610	0.580	0.580	36,000	20,880	0.5800	0.580	0.580	0.610	0.580	0.580	36,000	0.5800	0.00%
2024-07-18	0	0.580	0.580	0.600	0.570	0.570	6,000	3,420	0.5700	0.580	0.580	0.600	0.570	0.570	6,000	0.5700	0.00%
2024-07-17	0	0.580	0.550	0.580	0.580	0.600	15,000	8,800	0.5867	0.580	0.550	0.580	0.580	0.600	15,000	0.5867	-1.69%
2024-07-16	0	0.590	0.580	0.600	0.580	0.590	59,000	34,610	0.5866	0.590	0.580	0.600	0.580	0.590	59,000	0.5866	1.72%
2024-07-15	0	0.580	0.580	0.590	0.580	0.590	13,000	7,660	0.5892	0.580	0.580	0.590	0.580	0.590	13,000	0.5892	-3.33%
2024-07-12	0	0.600	0.590	0.620	0.580	0.610	137,000	82,320	0.6009	0.600	0.590	0.620	0.580	0.610	137,000	0.6009	1.69%
2024-07-11	0	0.590	0.570	0.600	-	-	0	0	-	0.590	0.570	0.600	-	-	0	-	0.00%
2024-07-10	0	0.590	0.580	0.590	0.570	0.590	118,000	68,180	0.5778	0.590	0.580	0.590	0.570	0.590	118,000	0.5778	9.26%
2024-07-09	0	0.540	0.540	0.570	0.540	0.540	31,000	17,340	0.5594	0.540	0.540	0.570	0.540	0.540	31,000	0.5594	-1.82%
2024-07-08	0	0.550	0.540	0.560	0.520	0.560	223,000	123,310	0.5530	0.550	0.540	0.560	0.520	0.560	223,000	0.5530	5.77%
2024-07-05	0	0.520	0.510	0.530	0.520	0.530	65,000	34,030	0.5235	0.520	0.510	0.530	0.520	0.530	65,000	0.5235	-1.89%
2024-07-04	0	0.530	0.520	0.530	0.520	0.530	10,000	5,290	0.5290	0.530	0.520	0.530	0.520	0.530	10,000	0.5290	1.92%
2024-07-03	0	0.520	0.520	0.530	0.520	0.520	58,000	30,160	0.5200	0.520	0.520	0.530	0.520	0.520	58,000	0.5200	0.00%
2024-07-02	0	0.520	0.520	0.540	0.520	0.530	61,000	32,320	0.5298	0.520	0.520	0.540	0.520	0.530	61,000	0.5298	0.00%
2024-06-28	0	0.520	0.520	0.530	0.520	0.530	42,000	21,880	0.5210	0.520	0.520	0.530	0.520	0.530	42,000	0.5210	-1.89%
2024-06-27	0	0.530	0.520	0.530	0.520	0.530	60,000	31,700	0.5283	0.530	0.520	0.530	0.520	0.530	60,000	0.5283	1.92%
2024-06-26	0	0.520	0.520	0.530	0.520	0.520	13,000	6,760	0.5200	0.520	0.520	0.530	0.520	0.520	13,000	0.5200	0.00%
2024-06-25	0	0.520	0.520	0.530	0.520	0.520	6,000	3,120	0.5200	0.520	0.520	0.530	0.520	0.520	6,000	0.5200	0.00%
2024-06-24	0	0.520	0.520	0.530	0.520	0.530	22,000	11,650	0.5295	0.520	0.520	0.530	0.520	0.530	22,000	0.5295	0.00%
2024-06-21	0	0.520	0.520	0.530	0.520	0.530	109,000	57,090	0.5238	0.520	0.520	0.530	0.520	0.530	109,000	0.5238	0.00%
2024-06-20	0	0.520	0.520	0.530	0.520	0.530	14,000	7,410	0.5293	0.520	0.520	0.530	0.520	0.530	14,000	0.5293	-1.89%
2024-06-19	0	0.530	0.530	0.540	0.520	0.530	187,000	97,540	0.5216	0.530	0.530	0.540	0.520	0.530	187,000	0.5216	1.92%
2024-06-18	0	0.520	0.520	0.540	0.520	0.540	223,000	116,810	0.5238	0.520	0.520	0.540	0.520	0.540	223,000	0.5238	-3.70%
2024-06-17	0	0.540	0.540	0.550	0.540	0.540	105,000	56,740	0.5404	0.540	0.540	0.550	0.540	0.540	105,000	0.5404	0.00%
2024-06-14	0	0.540	0.540	0.550	0.540	0.540	56,000	30,390	0.5427	0.540	0.540	0.550	0.540	0.540	56,000	0.5427	0.00%
2024-06-13	0	0.540	0.540	0.550	0.540	0.540	51,000	27,540	0.5400	0.540	0.540	0.550	0.540	0.540	51,000	0.5400	1.89%
2024-06-12	0	0.530	0.530	0.540	0.530	0.550	83,000	44,880	0.5407	0.530	0.530	0.540	0.530	0.550	83,000	0.5407	-1.85%
2024-06-11	0	0.540	0.540	0.560	0.540	0.540	10,000	5,400	0.5400	0.540	0.540	0.560	0.540	0.540	10,000	0.5400	0.00%
2024-06-07	0	0.540	0.540	0.560	0.540	0.540	20,000	10,800	0.5400	0.540	0.540	0.560	0.540	0.540	20,000	0.5400	0.00%
2024-06-06	0	0.540	0.540	0.550	0.540	0.550	142,000	78,090	0.5499	0.540	0.540	0.550	0.540	0.550	142,000	0.5499	-1.82%
2024-06-05	0	0.550	0.550	0.580	0.550	0.550	53,000	29,150	0.5500	0.550	0.550	0.580	0.550	0.550	53,000	0.5500	0.00%
2024-06-04	0	0.550	0.550	0.560	0.540	0.550	57,000	30,850	0.5412	0.550	0.550	0.560	0.540	0.550	57,000	0.5412	0.00%
2024-06-03	0	0.550	0.550	0.570	0.550	0.550	58,000	31,900	0.5500	0.550	0.550	0.570	0.550	0.550	58,000	0.5500	0.00%
2024-05-31	0	0.550	0.540	0.550	0.540	0.550	127,000	69,840	0.5499	0.550	0.540	0.550	0.540	0.550	127,000	0.5499	0.00%
2024-05-30	0	0.550	0.540	0.550	0.540	0.550	189,000	103,940	0.5499	0.550	0.540	0.550	0.540	0.550	189,000	0.5499	-1.79%
2024-05-29	0	0.560	0.560	0.570	0.560	0.560	109,000	61,040	0.5600	0.560	0.560	0.570	0.560	0.560	109,000	0.5600	-1.75%
2024-05-28	0	0.570	0.560	0.570	0.570	0.570	24,000	13,680	0.5700	0.570	0.560	0.570	0.570	0.570	24,000	0.5700	0.00%
2024-05-27	0	0.570	0.560	0.570	0.570	0.570	38,000	21,660	0.5700	0.570	0.560	0.570	0.570	0.570	38,000	0.5700	-1.72%
2024-05-24	0	0.580	0.580	0.590	0.580	0.580	20,000	11,600	0.5800	0.580	0.580	0.590	0.580	0.580	20,000	0.5800	1.75%
2024-05-23	0	0.570	0.570	0.580	0.570	0.580	140,000	80,850	0.5775	0.570	0.570	0.580	0.570	0.580	140,000	0.5775	1.79%
2024-05-22	0	0.560	0.560	0.570	0.550	0.570	240,000	133,010	0.5542	0.560	0.560	0.570	0.550	0.570	240,000	0.5542	-1.75%
2024-05-21	0	0.570	0.570	0.580	0.570	0.570	53,000	30,210	0.5700	0.570	0.570	0.580	0.570	0.570	53,000	0.5700	0.00%
2024-05-20	0	0.570	0.570	0.580	0.570	0.580	44,000	25,410	0.5775	0.570	0.570	0.580	0.570	0.580	44,000	0.5775	5.56%
2024-05-17	0	0.540	0.540	0.560	0.540	0.560	83,000	45,510	0.5483	0.540	0.540	0.560	0.540	0.560	83,000	0.5483	-1.82%
2024-05-16	0	0.550	0.540	0.560	0.550	0.580	219,000	122,160	0.5578	0.550	0.540	0.560	0.550	0.580	219,000	0.5578	-1.79%
2024-05-14	0	0.560	0.550	0.560	0.540	0.610	1,837,000	1,050,800	0.5720	0.560	0.550	0.560	0.540	0.610	1,837,000	0.5720	-17.65%
2024-05-13	0	0.680	0.670	0.770	0.680	0.680	21,000	14,280	0.6800	0.680	0.670	0.770	0.680	0.680	21,000	0.6800	0.00%
2024-05-10	0	0.680	0.670	0.680	0.670	0.680	35,000	23,600	0.6743	0.680	0.670	0.680	0.670	0.680	35,000	0.6743	0.00%
2024-05-09	0	0.680	0.680	0.700	0.680	0.680	29,000	19,720	0.6800	0.680	0.680	0.700	0.680	0.680	29,000	0.6800	1.49%
2024-05-08	0	0.670	0.670	0.700	0.670	0.670	12,000	8,040	0.6700	0.670	0.670	0.700	0.670	0.670	12,000	0.6700	-1.47%
2024-05-07	0	0.680	0.680	0.690	0.680	0.680	94,000	63,980	0.6806	0.680	0.680	0.690	0.680	0.680	94,000	0.6806	-1.45%
2024-05-06	0	0.690	0.690	0.700	-	-	0	0	-	0.690	0.690	0.700	-	-	0	-	0.00%
2024-05-03	0	0.690	0.690	0.710	0.690	0.690	21,000	14,650	0.6976	0.690	0.690	0.710	0.690	0.690	21,000	0.6976	-1.43%
2024-05-02	0	0.700	0.700	0.730	0.690	0.700	23,000	16,090	0.6996	0.700	0.700	0.730	0.690	0.700	23,000	0.6996	0.00%
2024-04-30	0	0.700	0.700	0.720	0.700	0.700	3,000	2,100	0.7000	0.700	0.700	0.720	0.700	0.700	3,000	0.7000	0.00%
2024-04-29	0	0.700	0.700	0.720	0.690	0.710	48,000	33,560	0.6992	0.700	0.700	0.720	0.690	0.710	48,000	0.6992	-1.41%
2024-04-26	0	0.710	0.690	0.720	0.690	0.710	50,000	35,100	0.7020	0.710	0.690	0.720	0.690	0.710	50,000	0.7020	2.90%
2024-04-25	0	0.690	0.680	0.720	0.690	0.720	114,000	79,080	0.6937	0.690	0.680	0.720	0.690	0.720	114,000	0.6937	1.47%
2024-04-24	0	0.680	0.680	0.710	0.670	0.670	3,000	2,010	0.6700	0.680	0.680	0.710	0.670	0.670	3,000	0.6700	1.49%
2024-04-23	0	0.670	0.670	0.680	0.670	0.670	1,000	670	0.6700	0.670	0.670	0.680	0.670	0.670	1,000	0.6700	-2.90%
2024-04-22	0	0.690	0.680	0.720	0.690	0.690	10,000	6,910	0.6910	0.690	0.680	0.720	0.690	0.690	10,000	0.6910	2.99%
2024-04-19	0	0.670	0.670	0.700	0.660	0.660	41,000	27,060	0.6600	0.670	0.670	0.700	0.660	0.660	41,000	0.6600	0.00%
2024-04-18	0	0.670	0.670	0.700	-	-	0	0	-	0.670	0.670	0.700	-	-	0	-	0.00%
2024-04-17	0	0.670	0.660	0.710	0.650	0.670	294,000	195,670	0.6655	0.670	0.660	0.710	0.650	0.670	294,000	0.6655	-1.47%
2024-04-16	0	0.680	0.680	0.700	0.680	0.680	67,000	45,560	0.6800	0.680	0.680	0.700	0.680	0.680	67,000	0.6800	0.00%
2024-04-15	0	0.680	0.680	0.690	0.680	0.710	92,000	63,260	0.6876	0.680	0.680	0.690	0.680	0.710	92,000	0.6876	-5.56%
2024-04-12	0	0.720	0.680	0.710	0.690	0.720	114,000	78,750	0.6908	0.720	0.680	0.710	0.690	0.720	114,000	0.6908	2.86%
2024-04-11	0	0.700	0.690	0.700	0.690	0.730	160,000	111,550	0.6972	0.700	0.690	0.700	0.690	0.730	160,000	0.6972	-5.41%
2024-04-10	0	0.740	0.700	0.740	0.700	0.740	289,000	202,340	0.7001	0.740	0.700	0.740	0.700	0.740	289,000	0.7001	0.00%
2024-04-09	0	0.740	0.700	0.740	-	-	0	0	-	0.740	0.700	0.740	-	-	0	-	0.00%
2024-04-08	0	0.740	0.700	0.740	0.690	0.740	144,000	101,060	0.7018	0.740	0.700	0.740	0.690	0.740	144,000	0.7018	0.00%
2024-04-05	0	0.740	0.700	0.740	0.690	0.740	124,000	87,830	0.7083	0.740	0.700	0.740	0.690	0.740	124,000	0.7083	4.23%
2024-04-03	0	0.710	0.700	0.710	0.690	0.710	52,000	35,900	0.6904	0.710	0.700	0.710	0.690	0.710	52,000	0.6904	1.43%
2024-04-02	0	0.700	0.690	0.700	0.700	0.740	294,000	206,630	0.7028	0.700	0.690	0.700	0.700	0.740	294,000	0.7028	-6.67%
2024-03-28	0	0.750	0.740	0.750	0.700	0.750	700,000	494,940	0.7071	0.750	0.740	0.750	0.700	0.750	700,000	0.7071	0.00%
2024-03-27	0	0.750	0.720	0.750	0.720	0.750	58,000	42,250	0.7284	0.750	0.720	0.750	0.720	0.750	58,000	0.7284	0.00%
2024-03-26	0	0.750	0.720	0.750	0.720	0.760	103,000	75,050	0.7286	0.750	0.720	0.750	0.720	0.760	103,000	0.7286	-1.32%
2024-03-25	0	0.760	0.730	0.760	0.720	0.760	23,000	16,810	0.7309	0.760	0.730	0.760	0.720	0.760	23,000	0.7309	0.00%
2024-03-22	0	0.760	0.730	0.760	0.730	0.760	27,000	19,740	0.7311	0.760	0.730	0.760	0.730	0.760	27,000	0.7311	1.33%
2024-03-21	0	0.750	0.730	0.750	0.730	0.750	37,000	27,190	0.7349	0.750	0.730	0.750	0.730	0.750	37,000	0.7349	0.00%
2024-03-20	0	0.750	0.730	0.750	0.740	0.750	28,000	20,740	0.7407	0.750	0.730	0.750	0.740	0.750	28,000	0.7407	2.74%
2024-03-19	0	0.730	0.760	0.770	0.730	0.750	43,000	32,070	0.7458	0.730	0.760	0.770	0.730	0.750	43,000	0.7458	-2.67%
2024-03-18	0	0.750	0.740	0.750	0.710	0.750	305,000	222,840	0.7306	0.750	0.740	0.750	0.710	0.750	305,000	0.7306	5.63%
2024-03-15	0	0.710	0.700	0.710	0.690	0.710	124,000	85,880	0.6926	0.710	0.700	0.710	0.690	0.710	124,000	0.6926	2.90%
2024-03-14	0	0.690	0.680	0.690	0.630	0.740	2,181,000	1,453,160	0.6663	0.690	0.680	0.690	0.630	0.740	2,181,000	0.6663	-14.81%
2024-03-13	0	0.810	0.810	0.820	0.810	0.840	275,000	225,630	0.8205	0.810	0.810	0.820	0.810	0.840	275,000	0.8205	-1.22%
2024-03-12	0	0.820	0.800	0.820	0.800	0.830	185,000	148,910	0.8049	0.820	0.800	0.820	0.800	0.830	185,000	0.8049	-1.20%
2024-03-11	0	0.830	0.810	0.830	0.800	0.840	291,000	238,460	0.8195	0.830	0.810	0.830	0.800	0.840	291,000	0.8195	0.00%
2024-03-08	0	0.830	0.810	0.830	0.810	0.840	219,000	181,110	0.8270	0.830	0.810	0.830	0.810	0.840	219,000	0.8270	-1.19%
2024-03-07	0	0.840	0.830	0.840	0.820	0.840	55,000	46,090	0.8380	0.840	0.830	0.840	0.820	0.840	55,000	0.8380	0.00%
2024-03-06	0	0.840	0.830	0.840	0.830	0.840	262,000	219,580	0.8381	0.840	0.830	0.840	0.830	0.840	262,000	0.8381	0.00%
2024-03-05	0	0.840	0.830	0.840	0.830	0.850	396,000	332,290	0.8391	0.840	0.830	0.840	0.830	0.850	396,000	0.8391	-1.18%
2024-03-04	0	0.850	0.840	0.850	0.830	0.850	269,000	225,100	0.8368	0.850	0.840	0.850	0.830	0.850	269,000	0.8368	2.41%
2024-03-01	0	0.830	0.810	0.830	0.800	0.830	147,000	118,820	0.8083	0.830	0.810	0.830	0.800	0.830	147,000	0.8083	2.47%
2024-02-29	0	0.810	0.780	0.810	0.790	0.840	324,000	258,320	0.7973	0.810	0.780	0.810	0.790	0.840	324,000	0.7973	1.25%
2024-02-28	0	0.800	0.780	0.800	0.780	0.800	204,000	160,730	0.7879	0.800	0.780	0.800	0.780	0.800	204,000	0.7879	1.27%
2024-02-27	0	0.790	0.780	0.790	0.780	0.790	234,000	183,510	0.7842	0.790	0.780	0.790	0.780	0.790	234,000	0.7842	1.28%
2024-02-26	0	0.780	0.770	0.780	0.760	0.790	467,000	359,160	0.7691	0.780	0.770	0.780	0.760	0.790	467,000	0.7691	2.63%
2024-02-23	0	0.760	0.740	0.760	0.740	0.760	399,000	299,090	0.7496	0.760	0.740	0.760	0.740	0.760	399,000	0.7496	1.33%
2024-02-22	0	0.750	0.740	0.750	0.740	0.750	30,000	22,400	0.7467	0.750	0.740	0.750	0.740	0.750	30,000	0.7467	-1.32%
2024-02-21	0	0.760	0.730	0.760	0.740	0.770	190,000	140,780	0.7409	0.760	0.730	0.760	0.740	0.770	190,000	0.7409	0.00%
2024-02-20	0	0.760	0.740	0.760	0.740	0.790	156,000	115,970	0.7434	0.760	0.740	0.760	0.740	0.790	156,000	0.7434	4.11%
2024-02-19	0	0.730	0.730	0.740	0.720	0.740	461,000	336,790	0.7306	0.730	0.730	0.740	0.720	0.740	461,000	0.7306	-1.35%
2024-02-16	0	0.740	0.730	0.740	0.720	0.740	232,000	169,660	0.7313	0.740	0.730	0.740	0.720	0.740	232,000	0.7313	4.23%
2024-02-15	0	0.710	0.700	0.710	-	-	2,000	1,420	0.7100	0.710	0.700	0.710	-	-	2,000	0.7100	0.00%
2024-02-14	0	0.710	0.700	0.710	0.700	0.710	83,000	58,400	0.7036	0.710	0.700	0.710	0.700	0.710	83,000	0.7036	-1.39%
2024-02-09	0	0.720	0.690	0.720	0.690	0.720	18,000	12,450	0.6917	0.720	0.690	0.720	0.690	0.720	18,000	0.6917	1.41%
2024-02-08	0	0.710	0.690	0.710	0.690	0.710	11,000	7,610	0.6918	0.710	0.690	0.710	0.690	0.710	11,000	0.6918	2.90%
2024-02-07	0	0.690	0.690	0.710	0.690	0.690	13,000	8,970	0.6900	0.690	0.690	0.710	0.690	0.690	13,000	0.6900	-2.82%
2024-02-06	0	0.710	0.690	0.710	0.700	0.710	30,000	21,010	0.7003	0.710	0.690	0.710	0.700	0.710	30,000	0.7003	0.00%
2024-02-05	0	0.710	0.680	0.710	0.690	0.710	88,000	61,050	0.6938	0.710	0.680	0.710	0.690	0.710	88,000	0.6938	-1.39%
2024-02-02	0	0.720	0.700	0.720	0.700	0.720	11,000	7,720	0.7018	0.720	0.700	0.720	0.700	0.720	11,000	0.7018	1.41%
2024-02-01	0	0.710	0.690	0.710	0.710	0.710	1,000	710	0.7100	0.710	0.690	0.710	0.710	0.710	1,000	0.7100	1.43%
2024-01-31	0	0.700	0.680	0.700	0.680	0.710	173,000	118,700	0.6861	0.700	0.680	0.700	0.680	0.710	173,000	0.6861	-1.41%
2024-01-30	0	0.710	0.690	0.710	0.710	0.710	1,000	710	0.7100	0.710	0.690	0.710	0.710	0.710	1,000	0.7100	1.43%
2024-01-29	0	0.700	0.690	0.700	0.690	0.740	39,000	27,010	0.6926	0.700	0.690	0.700	0.690	0.740	39,000	0.6926	1.45%
2024-01-26	0	0.690	0.680	0.690	0.690	0.710	312,000	216,700	0.6946	0.690	0.680	0.690	0.690	0.710	312,000	0.6946	-2.82%
2024-01-25	0	0.710	0.690	0.710	0.690	0.720	413,000	285,140	0.6904	0.710	0.690	0.710	0.690	0.720	413,000	0.6904	2.90%
2024-01-24	0	0.690	0.680	0.690	0.680	0.690	100,000	68,010	0.6801	0.690	0.680	0.690	0.680	0.690	100,000	0.6801	1.47%
2024-01-23	0	0.680	0.670	0.680	0.670	0.700	97,000	65,310	0.6733	0.680	0.670	0.680	0.670	0.700	97,000	0.6733	-2.86%
2024-01-22	0	0.700	0.670	0.700	0.700	0.700	1,000	700	0.7000	0.700	0.670	0.700	0.700	0.700	1,000	0.7000	1.45%
2024-01-19	0	0.690	0.670	0.690	0.660	0.690	193,000	127,410	0.6602	0.690	0.670	0.690	0.660	0.690	193,000	0.6602	4.55%
2024-01-18	0	0.660	0.650	0.660	0.650	0.660	250,000	164,960	0.6598	0.660	0.650	0.660	0.650	0.660	250,000	0.6598	0.00%
2024-01-17	0	0.660	0.660	0.680	0.660	0.700	682,000	463,600	0.6798	0.660	0.660	0.680	0.660	0.700	682,000	0.6798	-4.35%
2024-01-16	0	0.690	0.690	0.700	0.690	0.700	64,000	44,640	0.6975	0.690	0.690	0.700	0.690	0.700	64,000	0.6975	-1.43%
2024-01-15	0	0.700	0.700	0.730	0.690	0.710	68,000	47,800	0.7029	0.700	0.700	0.730	0.690	0.710	68,000	0.7029	0.00%
2024-01-12	0	0.700	0.700	0.710	0.690	0.710	115,000	79,830	0.6942	0.700	0.700	0.710	0.690	0.710	115,000	0.6942	1.45%
2024-01-11	0	0.690	0.690	0.710	0.690	0.700	78,000	54,360	0.6969	0.690	0.690	0.710	0.690	0.700	78,000	0.6969	0.00%
2024-01-10	0	0.690	0.690	0.710	0.690	0.700	37,000	25,540	0.6903	0.690	0.690	0.710	0.690	0.700	37,000	0.6903	0.00%
2024-01-09	0	0.690	0.680	0.690	0.690	0.690	109,000	75,210	0.6900	0.690	0.680	0.690	0.690	0.690	109,000	0.6900	0.00%
2024-01-08	0	0.690	0.680	0.690	0.680	0.700	625,000	428,370	0.6854	0.690	0.680	0.690	0.680	0.700	625,000	0.6854	0.00%
2024-01-05	0	0.690	0.690	0.700	0.690	0.700	203,000	140,260	0.6909	0.690	0.690	0.700	0.690	0.700	203,000	0.6909	0.00%
2024-01-04	0	0.690	0.690	0.700	0.690	0.720	958,000	669,740	0.6991	0.690	0.690	0.700	0.690	0.720	958,000	0.6991	-1.43%
2024-01-03	0	0.700	0.700	0.710	0.680	0.700	208,000	144,270	0.6936	0.700	0.700	0.710	0.680	0.700	208,000	0.6936	1.45%
2024-01-02	0	0.690	0.680	0.690	0.680	0.690	95,000	65,470	0.6892	0.690	0.680	0.690	0.680	0.690	95,000	0.6892	0.00%
2023-12-29	0	0.690	0.690	0.700	0.690	0.690	42,000	28,980	0.6900	0.690	0.690	0.700	0.690	0.690	42,000	0.6900	-2.82%
2023-12-28	0	0.710	0.700	0.710	0.690	0.710	110,000	76,960	0.6996	0.710	0.700	0.710	0.690	0.710	110,000	0.6996	0.00%
2023-12-27	0	0.710	0.690	0.710	0.690	0.710	58,000	40,300	0.6948	0.710	0.690	0.710	0.690	0.710	58,000	0.6948	1.43%
2023-12-22	0	0.700	0.690	0.700	0.690	0.700	37,000	25,560	0.6908	0.700	0.690	0.700	0.690	0.700	37,000	0.6908	-1.41%
2023-12-21	0	0.710	0.690	0.710	0.690	0.710	69,000	47,630	0.6903	0.710	0.690	0.710	0.690	0.710	69,000	0.6903	0.00%
2023-12-20	0	0.710	0.690	0.710	0.680	0.710	212,000	146,350	0.6903	0.710	0.690	0.710	0.680	0.710	212,000	0.6903	1.43%
2023-12-19	0	0.700	0.680	0.700	0.680	0.700	151,000	103,600	0.6861	0.700	0.680	0.700	0.680	0.700	151,000	0.6861	1.45%
2023-12-18	0	0.690	0.690	0.700	0.690	0.700	160,000	110,680	0.6918	0.690	0.690	0.700	0.690	0.700	160,000	0.6918	-2.82%
2023-12-15	0	0.710	0.680	0.710	0.680	0.710	176,000	121,960	0.6930	0.710	0.680	0.710	0.680	0.710	176,000	0.6930	0.00%
2023-12-14	0	0.710	0.690	0.710	0.690	0.710	57,000	39,840	0.6989	0.710	0.690	0.710	0.690	0.710	57,000	0.6989	0.00%
2023-12-13	0	0.710	0.680	0.710	0.680	0.710	77,000	52,760	0.6852	0.710	0.680	0.710	0.680	0.710	77,000	0.6852	0.00%
2023-12-12	0	0.710	0.700	0.710	0.690	0.710	15,000	10,550	0.7033	0.710	0.700	0.710	0.690	0.710	15,000	0.7033	-1.39%
2023-12-11	0	0.720	0.690	0.720	0.680	0.720	24,000	16,510	0.6879	0.720	0.690	0.720	0.680	0.720	24,000	0.6879	4.35%
2023-12-08	0	0.690	0.670	0.690	0.680	0.700	202,000	138,280	0.6846	0.690	0.670	0.690	0.680	0.700	202,000	0.6846	-2.82%
2023-12-07	0	0.710	0.680	0.710	0.680	0.730	134,000	93,210	0.6956	0.710	0.680	0.710	0.680	0.730	134,000	0.6956	-2.74%
2023-12-06	0	0.730	0.690	0.730	0.730	0.730	1,000	730	0.7300	0.730	0.690	0.730	0.730	0.730	1,000	0.7300	1.39%
2023-12-05	0	0.720	0.680	0.720	0.690	0.720	109,000	75,820	0.6956	0.720	0.680	0.720	0.690	0.720	109,000	0.6956	0.00%
2023-12-04	0	0.720	0.690	0.720	0.680	0.730	224,000	154,900	0.6915	0.720	0.690	0.720	0.680	0.730	224,000	0.6915	2.86%
2023-12-01	0	0.700	0.690	0.700	0.700	0.730	169,000	119,300	0.7059	0.700	0.690	0.700	0.700	0.730	169,000	0.7059	-2.78%
2023-11-30	0	0.720	0.690	0.720	0.690	0.730	122,000	85,050	0.6971	0.720	0.690	0.720	0.690	0.730	122,000	0.6971	0.00%
2023-11-29	0	0.720	0.700	0.720	0.700	0.720	135,000	94,820	0.7024	0.720	0.700	0.720	0.700	0.720	135,000	0.7024	-1.37%
2023-11-28	0	0.730	0.710	0.730	-	-	0	0	-	0.730	0.710	0.730	-	-	0	-	0.00%
2023-11-27	0	0.730	0.700	0.730	0.700	0.730	24,000	16,920	0.7050	0.730	0.700	0.730	0.700	0.730	24,000	0.7050	-1.35%
2023-11-24	0	0.740	0.720	0.740	-	-	1,000	740	0.7400	0.740	0.720	0.740	-	-	1,000	0.7400	0.00%
2023-11-23	0	0.740	0.720	0.740	-	-	0	0	-	0.740	0.720	0.740	-	-	0	-	0.00%
2023-11-22	0	0.740	0.700	0.740	0.740	0.740	1,000	740	0.7400	0.740	0.700	0.740	0.740	0.740	1,000	0.7400	1.37%
2023-11-21	0	0.730	0.700	0.740	0.700	0.740	29,000	20,410	0.7038	0.730	0.700	0.740	0.700	0.740	29,000	0.7038	4.29%
2023-11-20	0	0.700	0.700	0.730	0.700	0.750	9,000	6,650	0.7389	0.700	0.700	0.730	0.700	0.750	9,000	0.7389	-5.41%
2023-11-17	0	0.740	0.690	0.740	0.690	0.740	100,000	70,910	0.7091	0.740	0.690	0.740	0.690	0.740	100,000	0.7091	4.23%
2023-11-16	0	0.710	0.710	0.720	0.710	0.720	63,000	45,050	0.7151	0.710	0.710	0.720	0.710	0.720	63,000	0.7151	-2.74%
2023-11-15	0	0.730	0.700	0.730	0.700	0.730	150,000	106,270	0.7085	0.730	0.700	0.730	0.700	0.730	150,000	0.7085	1.39%
2023-11-14	0	0.720	0.700	0.720	0.700	0.720	108,000	76,060	0.7043	0.720	0.700	0.720	0.700	0.720	108,000	0.7043	1.41%
2023-11-13	0	0.710	0.710	0.730	0.690	0.750	137,000	96,780	0.7064	0.710	0.710	0.730	0.690	0.750	137,000	0.7064	-4.05%
2023-11-10	0	0.740	0.720	0.740	0.730	0.740	11,000	8,090	0.7355	0.740	0.720	0.740	0.730	0.740	11,000	0.7355	0.00%
2023-11-09	0	0.740	0.710	0.740	0.710	0.750	210,000	150,080	0.7147	0.740	0.710	0.740	0.710	0.750	210,000	0.7147	0.00%
2023-11-08	0	0.740	0.700	0.740	0.700	0.760	127,000	90,470	0.7124	0.740	0.700	0.740	0.700	0.760	127,000	0.7124	0.00%
2023-11-07	0	0.740	0.710	0.740	0.700	0.780	159,000	113,080	0.7112	0.740	0.710	0.740	0.700	0.780	159,000	0.7112	1.37%
2023-11-06	0	0.730	0.710	0.730	0.690	0.730	161,000	114,990	0.7142	0.730	0.710	0.730	0.690	0.730	161,000	0.7142	2.82%
2023-11-03	0	0.710	0.690	0.710	0.690	0.710	203,000	140,940	0.6943	0.710	0.690	0.710	0.690	0.710	203,000	0.6943	0.00%
2023-11-02	0	0.710	0.690	0.710	0.700	0.720	151,000	105,830	0.7009	0.710	0.690	0.710	0.700	0.720	151,000	0.7009	0.00%
2023-11-01	0	0.710	0.690	0.710	-	-	0	0	-	0.710	0.690	0.710	-	-	0	-	0.00%
2023-10-31	0	0.710	0.690	0.710	0.690	0.710	63,000	43,710	0.6938	0.710	0.690	0.710	0.690	0.710	63,000	0.6938	0.00%
2023-10-30	0	0.710	0.690	0.710	0.710	0.710	2,000	1,420	0.7100	0.710	0.690	0.710	0.710	0.710	2,000	0.7100	2.90%
2023-10-27	0	0.690	0.690	0.700	-	-	0	0	-	0.690	0.690	0.700	-	-	0	-	0.00%
2023-10-26	0	0.690	0.690	0.700	0.690	0.720	127,000	88,390	0.6960	0.690	0.690	0.700	0.690	0.720	127,000	0.6960	-4.17%
2023-10-25	0	0.720	0.700	0.720	0.700	0.730	87,000	61,270	0.7043	0.720	0.700	0.720	0.700	0.730	87,000	0.7043	1.41%
2023-10-24	0	0.710	0.710	0.730	0.700	0.730	62,000	43,540	0.7023	0.710	0.710	0.730	0.700	0.730	62,000	0.7023	1.43%
2023-10-20	0	0.700	0.700	0.720	0.700	0.720	169,000	119,230	0.7055	0.700	0.700	0.720	0.700	0.720	169,000	0.7055	-6.67%
2023-10-19	0	0.750	0.700	0.750	0.690	0.750	739,000	525,420	0.7110	0.750	0.700	0.750	0.690	0.750	739,000	0.7110	0.00%
2023-10-18	0	0.750	0.730	0.750	0.720	0.780	776,000	575,980	0.7422	0.750	0.730	0.750	0.720	0.780	776,000	0.7422	-3.85%
2023-10-17	0	0.780	0.770	0.780	0.760	0.820	513,000	398,200	0.7762	0.780	0.770	0.780	0.760	0.820	513,000	0.7762	-3.70%
2023-10-16	0	0.810	0.780	0.820	0.780	0.820	233,000	185,270	0.7952	0.810	0.780	0.820	0.780	0.820	233,000	0.7952	1.25%
2023-10-13	0	0.800	0.790	0.820	0.790	0.820	12,000	9,590	0.7992	0.800	0.790	0.820	0.790	0.820	12,000	0.7992	1.27%
2023-10-12	0	0.790	0.790	0.810	0.790	0.790	48,000	37,920	0.7900	0.790	0.790	0.810	0.790	0.790	48,000	0.7900	0.00%
2023-10-11	0	0.790	0.780	0.800	0.790	0.800	136,000	108,090	0.7948	0.790	0.780	0.800	0.790	0.800	136,000	0.7948	-1.25%
2023-10-10	0	0.800	0.800	0.820	0.800	0.820	23,000	18,640	0.8104	0.800	0.800	0.820	0.800	0.820	23,000	0.8104	-1.23%
2023-10-09	0	0.810	0.800	0.810	0.800	0.880	115,000	96,700	0.8409	0.810	0.800	0.810	0.800	0.880	115,000	0.8409	2.53%
2023-10-06	0	0.790	0.790	0.800	0.790	0.800	4,000	3,190	0.7975	0.790	0.790	0.800	0.790	0.800	4,000	0.7975	1.28%
2023-10-05	0	0.780	0.770	0.790	0.780	0.820	206,000	161,620	0.7846	0.780	0.770	0.790	0.780	0.820	206,000	0.7846	0.00%
2023-10-04	0	0.780	0.770	0.780	0.770	0.800	343,000	269,290	0.7851	0.780	0.770	0.780	0.770	0.800	343,000	0.7851	-2.50%
2023-10-03	0	0.800	0.800	0.810	0.800	0.830	244,000	197,500	0.8094	0.800	0.800	0.810	0.800	0.830	244,000	0.8094	1.27%
2023-09-29	0	0.790	0.770	0.790	0.780	0.800	161,000	126,980	0.7887	0.790	0.770	0.790	0.780	0.800	161,000	0.7887	-3.66%
2023-09-28	0	0.820	0.800	0.820	0.800	0.830	21,000	17,150	0.8167	0.820	0.800	0.820	0.800	0.830	21,000	0.8167	1.23%
2023-09-27	0	0.810	0.790	0.810	0.790	0.820	290,000	232,150	0.8005	0.810	0.790	0.810	0.790	0.820	290,000	0.8005	0.00%
2023-09-26	0	0.810	0.800	0.810	0.810	0.820	25,000	20,360	0.8144	0.810	0.800	0.810	0.810	0.820	25,000	0.8144	-1.22%
2023-09-25	0	0.820	0.810	0.830	0.800	0.830	51,000	42,060	0.8247	0.820	0.810	0.830	0.800	0.830	51,000	0.8247	-1.20%
2023-09-22	0	0.830	0.800	0.830	0.800	0.830	80,000	65,240	0.8155	0.830	0.800	0.830	0.800	0.830	80,000	0.8155	1.22%
2023-09-21	0	0.820	0.820	0.830	0.810	0.840	128,000	105,480	0.8241	0.820	0.820	0.830	0.810	0.840	128,000	0.8241	-2.38%
2023-09-20	0	0.840	0.800	0.840	0.800	0.840	106,000	87,390	0.8244	0.840	0.800	0.840	0.800	0.840	106,000	0.8244	5.00%
2023-09-19	0	0.800	0.800	0.810	0.790	0.830	12,000	9,530	0.7942	0.800	0.800	0.810	0.790	0.830	12,000	0.7942	1.27%
2023-09-18	0	0.790	0.790	0.810	0.780	0.820	311,000	246,760	0.7934	0.790	0.790	0.810	0.780	0.820	311,000	0.7934	-2.47%
2023-09-15	0	0.810	0.810	0.820	0.810	0.830	210,000	172,210	0.8200	0.810	0.810	0.820	0.810	0.830	210,000	0.8200	-1.22%
2023-09-14	0	0.820	0.810	0.830	0.810	0.830	184,000	151,850	0.8253	0.820	0.810	0.830	0.810	0.830	184,000	0.8253	0.00%
2023-09-13	0	0.820	0.810	0.820	0.790	0.880	2,248,000	1,857,290	0.8262	0.820	0.810	0.820	0.790	0.880	2,248,000	0.8262	5.13%
2023-09-12	0	0.780	0.780	0.790	0.770	0.790	666,000	516,110	0.7749	0.780	0.780	0.790	0.770	0.790	666,000	0.7749	4.00%
2023-09-11	0	0.750	0.750	0.760	0.750	0.780	723,000	553,560	0.7656	0.750	0.750	0.760	0.750	0.780	723,000	0.7656	0.00%
2023-09-07	0	0.750	0.740	0.750	0.750	0.750	193,000	144,750	0.7500	0.750	0.740	0.750	0.750	0.750	193,000	0.7500	-1.32%
2023-09-06	0	0.760	0.750	0.760	0.750	0.780	577,000	433,290	0.7509	0.760	0.750	0.760	0.750	0.780	577,000	0.7509	1.33%
2023-09-05	0	0.750	0.750	0.780	0.750	0.750	47,000	35,250	0.7500	0.750	0.750	0.780	0.750	0.750	47,000	0.7500	0.00%
2023-09-04	0	0.750	0.740	0.760	0.750	0.760	429,000	324,100	0.7555	0.750	0.740	0.760	0.750	0.760	429,000	0.7555	-1.32%
2023-08-31	0	0.760	0.750	0.760	0.750	0.770	63,000	48,420	0.7686	0.760	0.750	0.760	0.750	0.770	63,000	0.7686	1.33%
2023-08-30	0	0.750	0.770	0.790	0.750	0.760	21,000	15,890	0.7567	0.750	0.770	0.790	0.750	0.760	21,000	0.7567	0.00%
2023-08-29	0	0.750	0.740	0.750	0.730	0.750	65,000	48,530	0.7466	0.750	0.740	0.750	0.730	0.750	65,000	0.7466	4.17%
2023-08-28	0	0.720	0.720	0.730	0.720	0.740	84,000	61,350	0.7304	0.720	0.720	0.730	0.720	0.740	84,000	0.7304	1.41%
2023-08-25	0	0.710	0.700	0.710	0.710	0.730	229,000	164,030	0.7163	0.710	0.700	0.710	0.710	0.730	229,000	0.7163	1.43%
2023-08-24	0	0.700	0.700	0.710	0.700	0.720	235,000	165,530	0.7044	0.700	0.700	0.710	0.700	0.720	235,000	0.7044	-1.41%
2023-08-23	0	0.710	0.710	0.720	0.700	0.790	1,318,000	971,690	0.7372	0.710	0.710	0.720	0.700	0.790	1,318,000	0.7372	-2.74%
2023-08-22	0	0.730	0.720	0.760	0.720	0.780	452,000	326,950	0.7233	0.730	0.720	0.760	0.720	0.780	452,000	0.7233	0.00%
2023-08-21	0	0.730	0.730	0.740	0.720	0.740	521,000	381,660	0.7326	0.730	0.730	0.740	0.720	0.740	521,000	0.7326	0.00%
2023-08-18	0	0.730	0.720	0.730	0.730	0.760	636,000	475,650	0.7479	0.730	0.720	0.730	0.730	0.760	636,000	0.7479	-3.95%
2023-08-17	0	0.760	0.760	0.770	0.750	0.780	602,000	464,920	0.7723	0.760	0.760	0.770	0.750	0.780	602,000	0.7723	1.33%
2023-08-16	0	0.750	0.750	0.820	0.750	0.780	209,000	159,420	0.7628	0.750	0.750	0.820	0.750	0.780	209,000	0.7628	-1.32%
2023-08-15	0	0.760	0.760	0.790	0.760	0.790	378,000	293,220	0.7757	0.760	0.760	0.790	0.760	0.790	378,000	0.7757	-2.56%
2023-08-14	0	0.780	0.770	0.800	0.770	0.790	204,000	158,710	0.7780	0.780	0.770	0.800	0.770	0.790	204,000	0.7780	-1.27%
2023-08-11	0	0.790	0.780	0.790	0.780	0.820	1,757,000	1,389,910	0.7911	0.790	0.780	0.790	0.780	0.820	1,757,000	0.7911	-1.25%
2023-08-10	0	0.800	0.790	0.820	0.790	0.830	1,565,000	1,263,760	0.8075	0.800	0.790	0.820	0.790	0.830	1,565,000	0.8075	-3.61%
2023-08-09	0	0.830	0.830	0.840	0.830	0.840	250,000	209,830	0.8393	0.830	0.830	0.840	0.830	0.840	250,000	0.8393	-1.19%
2023-08-08	0	0.840	0.840	0.850	0.820	0.850	1,039,000	866,460	0.8339	0.840	0.840	0.850	0.820	0.850	1,039,000	0.8339	3.70%
2023-08-07	0	0.810	0.810	0.820	0.810	0.830	460,000	374,280	0.8137	0.810	0.810	0.820	0.810	0.830	460,000	0.8137	0.00%
2023-08-04	0	0.810	0.810	0.840	0.800	0.810	78,000	62,720	0.8041	0.810	0.810	0.840	0.800	0.810	78,000	0.8041	0.00%
2023-08-03	0	0.810	0.810	0.820	0.810	0.820	48,000	39,160	0.8158	0.810	0.810	0.820	0.810	0.820	48,000	0.8158	-1.22%
2023-08-02	0	0.820	0.810	0.830	0.810	0.840	244,000	201,370	0.8253	0.820	0.810	0.830	0.810	0.840	244,000	0.8253	0.00%
2023-08-01	0	0.820	0.800	0.820	0.800	0.830	425,000	340,930	0.8022	0.820	0.800	0.820	0.800	0.830	425,000	0.8022	2.50%
2023-07-31	0	0.800	0.790	0.800	0.770	0.800	346,000	272,330	0.7871	0.800	0.790	0.800	0.770	0.800	346,000	0.7871	5.26%
2023-07-28	0	0.760	0.760	0.790	0.760	0.790	530,000	404,500	0.7632	0.760	0.760	0.790	0.760	0.790	530,000	0.7632	-3.80%
2023-07-27	0	0.790	0.770	0.790	0.750	0.800	770,000	587,580	0.7631	0.790	0.770	0.790	0.750	0.800	770,000	0.7631	1.28%
2023-07-26	0	0.780	0.760	0.780	0.760	0.790	358,000	277,080	0.7740	0.780	0.760	0.780	0.760	0.790	358,000	0.7740	0.00%
2023-07-25	0	0.780	0.770	0.790	0.770	0.800	563,000	443,010	0.7869	0.780	0.770	0.790	0.770	0.800	563,000	0.7869	-2.50%
2023-07-24	0	0.800	0.790	0.800	0.790	0.810	467,000	373,790	0.8004	0.800	0.790	0.800	0.790	0.810	467,000	0.8004	2.56%
2023-07-21	0	0.780	0.780	0.790	0.770	0.790	190,000	149,760	0.7882	0.780	0.780	0.790	0.770	0.790	190,000	0.7882	0.00%
2023-07-20	0	0.780	0.780	0.790	0.780	0.820	1,195,000	955,300	0.7994	0.780	0.780	0.790	0.780	0.820	1,195,000	0.7994	1.30%
2023-07-19	0	0.770	0.770	0.780	0.760	0.790	1,038,000	807,850	0.7783	0.770	0.770	0.780	0.760	0.790	1,038,000	0.7783	1.32%
2023-07-18	0	0.760	0.760	0.770	0.760	0.770	144,000	110,160	0.7650	0.760	0.760	0.770	0.760	0.770	144,000	0.7650	0.00%
2023-07-14	0	0.760	0.750	0.760	0.740	0.760	58,000	43,670	0.7529	0.760	0.750	0.760	0.740	0.760	58,000	0.7529	2.70%
2023-07-13	0	0.740	0.740	0.760	0.740	0.750	919,000	688,050	0.7487	0.740	0.740	0.760	0.740	0.750	919,000	0.7487	-1.33%
2023-07-12	0	0.750	0.750	0.770	0.730	0.750	483,000	353,990	0.7329	0.750	0.750	0.770	0.730	0.750	483,000	0.7329	1.35%
2023-07-11	0	0.740	0.730	0.740	0.720	0.740	153,000	112,000	0.7320	0.740	0.730	0.740	0.720	0.740	153,000	0.7320	2.78%
2023-07-10	0	0.720	0.710	0.720	0.710	0.720	196,000	139,480	0.7116	0.720	0.710	0.720	0.710	0.720	196,000	0.7116	1.41%
2023-07-07	0	0.710	0.710	0.720	0.700	0.730	271,000	194,240	0.7168	0.710	0.710	0.720	0.700	0.730	271,000	0.7168	-2.74%
2023-07-06	0	0.730	0.720	0.730	0.720	0.750	287,000	210,380	0.7330	0.730	0.720	0.730	0.720	0.750	287,000	0.7330	0.00%
2023-07-05	0	0.730	0.720	0.730	0.720	0.730	210,000	152,310	0.7253	0.730	0.720	0.730	0.720	0.730	210,000	0.7253	1.39%
2023-07-04	0	0.720	0.710	0.720	0.720	0.720	154,000	110,880	0.7200	0.720	0.710	0.720	0.720	0.720	154,000	0.7200	0.00%
2023-07-03	0	0.720	0.710	0.740	0.680	0.750	679,000	483,640	0.7123	0.720	0.710	0.740	0.680	0.750	679,000	0.7123	0.00%
2023-06-30	0	0.720	0.710	0.730	0.690	0.770	1,218,000	888,860	0.7298	0.720	0.710	0.730	0.690	0.770	1,218,000	0.7298	4.35%
2023-06-29	0	0.690	0.670	0.690	0.640	0.690	357,000	239,120	0.6698	0.690	0.670	0.690	0.640	0.690	357,000	0.6698	7.81%
2023-06-28	0	0.640	0.630	0.650	0.600	0.640	980,000	605,970	0.6183	0.640	0.630	0.650	0.600	0.640	980,000	0.6183	3.23%
2023-06-27	0	0.620	0.600	0.620	0.610	0.630	637,000	395,490	0.6209	0.620	0.600	0.620	0.610	0.630	637,000	0.6209	-3.12%
2023-06-26	0	0.640	0.620	0.650	0.580	0.670	2,871,000	1,740,340	0.6062	0.640	0.620	0.650	0.580	0.670	2,871,000	0.6062	-4.48%
2023-06-23	0	0.670	0.670	0.690	0.650	0.680	212,000	141,550	0.6677	0.670	0.670	0.690	0.650	0.680	212,000	0.6677	1.52%
2023-06-21	0	0.660	0.640	0.660	0.650	0.660	200,000	130,450	0.6523	0.660	0.640	0.660	0.650	0.660	200,000	0.6523	0.00%
2023-06-20	0	0.660	0.650	0.670	0.630	0.690	1,703,000	1,130,250	0.6637	0.660	0.650	0.670	0.630	0.690	1,703,000	0.6637	-8.33%
2023-06-19	0	0.720	0.680	0.720	0.690	0.750	1,586,000	1,128,810	0.7117	0.720	0.680	0.720	0.690	0.750	1,586,000	0.7117	-4.00%
2023-06-16	0	0.750	0.740	0.750	0.730	0.780	365,000	278,670	0.7635	0.750	0.740	0.750	0.730	0.780	365,000	0.7635	0.00%
2023-06-15	0	0.750	0.740	0.750	0.740	0.770	317,000	238,280	0.7517	0.750	0.740	0.750	0.740	0.770	317,000	0.7517	1.35%
2023-06-14	0	0.740	0.740	0.750	0.720	0.820	1,039,000	789,780	0.7601	0.740	0.740	0.750	0.720	0.820	1,039,000	0.7601	-3.90%
2023-06-13	0	0.770	0.770	0.780	0.760	0.830	1,475,000	1,155,980	0.7837	0.770	0.770	0.780	0.760	0.830	1,475,000	0.7837	-6.10%
2023-06-12	0	0.820	0.810	0.830	0.720	0.830	3,695,000	2,872,880	0.7775	0.820	0.810	0.830	0.720	0.830	3,695,000	0.7775	12.33%
2023-06-09	0	0.730	0.720	0.730	0.680	0.740	1,105,000	795,850	0.7202	0.730	0.720	0.730	0.680	0.740	1,105,000	0.7202	10.61%
2023-06-08	0	0.660	0.650	0.660	0.640	0.720	2,293,000	1,546,200	0.6743	0.660	0.650	0.660	0.640	0.720	2,293,000	0.6743	1.54%
2023-06-07	0	0.650	0.640	0.650	0.630	0.760	3,237,000	2,182,240	0.6742	0.650	0.640	0.650	0.630	0.760	3,237,000	0.6742	-14.47%
2023-06-06	0	0.760	0.760	0.770	0.720	0.970	6,522,900	5,381,133	0.8250	0.760	0.760	0.770	0.720	0.970	6,522,900	0.8250	-21.65%
2023-06-05	0	0.970	0.950	0.970	0.950	0.990	3,050,900	2,950,280	0.9670	0.970	0.950	0.970	0.950	0.990	3,050,900	0.9670	1.04%
2023-06-02	0	0.960	0.950	0.960	0.910	0.980	2,554,000	2,428,870	0.9510	0.960	0.950	0.960	0.910	0.980	2,554,000	0.9510	4.35%
2023-06-01	0	0.920	0.910	0.920	0.850	0.920	1,287,000	1,155,540	0.8979	0.920	0.910	0.920	0.850	0.920	1,287,000	0.8979	8.24%
2023-05-31	0	0.850	0.840	0.850	0.830	0.870	798,000	671,920	0.8420	0.850	0.840	0.850	0.830	0.870	798,000	0.8420	0.00%
2023-05-30	0	0.850	0.840	0.850	0.840	0.870	996,000	848,910	0.8523	0.850	0.840	0.850	0.840	0.870	996,000	0.8523	2.41%
2023-05-29	0	0.830	0.810	0.830	0.780	0.840	1,042,000	848,070	0.8139	0.830	0.810	0.830	0.780	0.840	1,042,000	0.8139	6.41%
2023-05-25	0	0.780	0.770	0.780	0.760	0.830	2,427,000	1,918,480	0.7905	0.780	0.770	0.780	0.760	0.830	2,427,000	0.7905	-2.50%
2023-05-24	0	0.800	0.780	0.800	0.770	0.800	1,340,000	1,060,670	0.7915	0.800	0.780	0.800	0.770	0.800	1,340,000	0.7915	3.90%
2023-05-23	0	0.770	0.760	0.770	0.730	0.770	1,249,000	934,230	0.7480	0.770	0.760	0.770	0.730	0.770	1,249,000	0.7480	4.05%
2023-05-22	0	0.740	0.730	0.740	0.680	0.740	806,000	568,950	0.7059	0.740	0.730	0.740	0.680	0.740	806,000	0.7059	8.82%
2023-05-19	0	0.680	0.680	0.690	0.650	0.680	913,000	618,990	0.6780	0.680	0.680	0.690	0.650	0.680	913,000	0.6780	1.49%
2023-05-18	0	0.670	0.660	0.680	0.640	0.670	1,016,000	664,670	0.6542	0.670	0.660	0.680	0.640	0.670	1,016,000	0.6542	3.08%
2023-05-17	0	0.650	0.650	0.660	0.650	0.710	4,459,000	3,018,910	0.6770	0.650	0.650	0.660	0.650	0.710	4,459,000	0.6770	1.56%
2023-05-16	0	0.640	0.640	0.650	0.630	0.660	1,896,000	1,222,670	0.6449	0.640	0.640	0.650	0.630	0.660	1,896,000	0.6449	0.00%
2023-05-15	0	0.640	0.630	0.640	0.620	0.640	1,520,000	962,660	0.6333	0.640	0.630	0.640	0.620	0.640	1,520,000	0.6333	6.67%
2023-05-12	0	0.600	0.600	0.620	0.570	0.600	870,000	512,770	0.5894	0.600	0.600	0.620	0.570	0.600	870,000	0.5894	0.00%
2023-05-11	0	0.600	0.590	0.600	0.560	0.610	1,346,000	797,680	0.5926	0.600	0.590	0.600	0.560	0.610	1,346,000	0.5926	11.11%
2023-05-10	0	0.540	0.540	0.550	0.500	0.550	1,248,000	650,320	0.5211	0.540	0.540	0.550	0.500	0.550	1,248,000	0.5211	-3.57%
2023-05-09	0	0.560	0.550	0.560	0.550	0.580	563,000	318,930	0.5665	0.560	0.550	0.560	0.550	0.580	563,000	0.5665	-1.75%
2023-05-08	0	0.570	0.560	0.570	0.540	0.610	1,661,000	946,900	0.5701	0.570	0.560	0.570	0.540	0.610	1,661,000	0.5701	-1.72%
2023-05-05	0	0.580	0.570	0.580	0.570	0.590	357,000	205,460	0.5755	0.580	0.570	0.580	0.570	0.590	357,000	0.5755	0.00%
2023-05-04	0	0.580	0.570	0.580	0.570	0.590	1,754,000	1,023,320	0.5834	0.580	0.570	0.580	0.570	0.590	1,754,000	0.5834	0.00%
2023-05-03	0	0.580	0.570	0.580	0.520	0.600	2,941,000	1,657,700	0.5637	0.580	0.570	0.580	0.520	0.600	2,941,000	0.5637	11.54%
2023-05-02	0	0.520	0.510	0.530	0.500	0.540	1,076,000	555,750	0.5165	0.520	0.510	0.530	0.500	0.540	1,076,000	0.5165	1.96%
2023-04-28	0	0.510	0.500	0.510	0.495	0.510	404,000	202,100	0.5002	0.510	0.500	0.510	0.495	0.510	404,000	0.5002	3.03%
2023-04-27	0	0.495	0.495	0.500	0.495	0.520	592,000	298,135	0.5036	0.495	0.495	0.500	0.495	0.520	592,000	0.5036	-1.00%
2023-04-26	0	0.500	0.480	0.500	0.470	0.500	76,000	36,365	0.4785	0.500	0.480	0.500	0.470	0.500	76,000	0.4785	3.09%
2023-04-25	0	0.485	0.480	0.500	0.470	0.520	1,066,000	517,730	0.4857	0.485	0.480	0.500	0.470	0.520	1,066,000	0.4857	-6.73%
2023-04-24	0	0.520	0.510	0.520	0.500	0.520	585,000	297,840	0.5091	0.520	0.510	0.520	0.500	0.520	585,000	0.5091	4.00%
2023-04-21	0	0.500	0.500	0.510	0.470	0.530	610,000	304,250	0.4988	0.500	0.500	0.510	0.470	0.530	610,000	0.4988	7.53%
2023-04-20	0	0.465	0.465	0.475	0.465	0.520	1,192,000	573,235	0.4809	0.465	0.465	0.475	0.465	0.520	1,192,000	0.4809	-4.12%
2023-04-19	0	0.485	0.480	0.490	0.480	0.510	2,406,000	1,184,920	0.4925	0.485	0.480	0.490	0.480	0.510	2,406,000	0.4925	-4.90%
2023-04-18	0	0.510	0.510	0.520	0.500	0.550	1,772,000	921,760	0.5202	0.510	0.510	0.520	0.500	0.550	1,772,000	0.5202	-5.56%
2023-04-17	0	0.540	0.540	0.550	0.485	0.550	2,637,000	1,391,325	0.5276	0.540	0.540	0.550	0.485	0.550	2,637,000	0.5276	8.00%
2023-04-14	0	0.500	0.490	0.500	0.460	0.500	4,315,000	2,055,735	0.4764	0.500	0.490	0.500	0.460	0.500	4,315,000	0.4764	8.70%
2023-04-13	0	0.460	0.460	0.470	0.425	0.470	1,707,000	760,295	0.4454	0.460	0.460	0.470	0.425	0.470	1,707,000	0.4454	8.24%
2023-04-12	0	0.425	0.415	0.425	0.395	0.425	650,000	261,715	0.4026	0.425	0.415	0.425	0.395	0.425	650,000	0.4026	7.59%
2023-04-11	0	0.395	0.395	0.405	0.390	0.405	799,000	317,770	0.3977	0.395	0.395	0.405	0.390	0.405	799,000	0.3977	1.28%
2023-04-06	0	0.390	0.385	0.390	0.380	0.400	253,000	100,530	0.3974	0.390	0.385	0.390	0.380	0.400	253,000	0.3974	4.00%
2023-04-04	0	0.375	0.375	0.380	0.375	0.380	56,000	21,275	0.3799	0.375	0.375	0.380	0.375	0.380	56,000	0.3799	-1.32%
2023-04-03	0	0.380	0.375	0.380	0.375	0.380	85,000	32,165	0.3784	0.380	0.375	0.380	0.375	0.380	85,000	0.3784	0.00%
2023-03-31	0	0.380	0.375	0.385	0.380	0.385	309,000	117,860	0.3814	0.380	0.375	0.385	0.380	0.385	309,000	0.3814	-1.30%
2023-03-30	0	0.385	0.385	0.390	0.385	0.390	103,000	39,705	0.3855	0.385	0.385	0.390	0.385	0.390	103,000	0.3855	0.00%
2023-03-29	0	0.385	0.385	0.395	0.380	0.385	236,000	90,755	0.3846	0.385	0.385	0.395	0.380	0.385	236,000	0.3846	1.32%
2023-03-28	0	0.380	0.380	0.385	0.380	0.380	81,000	30,780	0.3800	0.380	0.380	0.385	0.380	0.380	81,000	0.3800	-1.30%
2023-03-27	0	0.385	0.380	0.385	0.380	0.390	101,000	38,905	0.3852	0.385	0.380	0.385	0.380	0.390	101,000	0.3852	-1.28%
2023-03-24	0	0.390	0.390	0.395	0.380	0.385	178,000	68,480	0.3847	0.390	0.390	0.395	0.380	0.385	178,000	0.3847	1.30%
2023-03-23	0	0.385	0.375	0.395	0.370	0.400	553,000	208,440	0.3769	0.385	0.375	0.395	0.370	0.400	553,000	0.3769	1.32%
2023-03-22	0	0.380	0.380	0.390	0.380	0.405	697,000	272,305	0.3907	0.380	0.380	0.390	0.380	0.405	697,000	0.3907	0.00%
2023-03-21	0	0.380	0.375	0.380	0.355	0.440	3,486,000	1,373,350	0.3940	0.380	0.375	0.380	0.355	0.440	3,486,000	0.3940	8.57%
2023-03-20	0	0.350	0.350	0.355	0.345	0.350	153,000	53,425	0.3492	0.350	0.350	0.355	0.345	0.350	153,000	0.3492	0.00%
2023-03-17	0	0.350	0.345	0.350	0.345	0.355	92,000	32,305	0.3511	0.350	0.345	0.350	0.345	0.355	92,000	0.3511	2.94%
2023-03-16	0	0.340	0.340	0.350	-	-	0	0	-	0.340	0.340	0.350	-	-	0	-	0.00%
2023-03-15	0	0.340	0.340	0.345	0.335	0.350	354,000	122,085	0.3449	0.340	0.340	0.345	0.335	0.350	354,000	0.3449	1.49%
2023-03-14	0	0.335	0.335	0.345	0.335	0.345	468,000	160,760	0.3435	0.335	0.335	0.345	0.335	0.345	468,000	0.3435	-2.90%
2023-03-13	0	0.345	0.335	0.345	0.330	0.345	165,000	55,850	0.3385	0.345	0.335	0.345	0.330	0.345	165,000	0.3385	6.15%
2023-03-10	0	0.325	0.325	0.330	0.325	0.325	53,000	17,225	0.3250	0.325	0.325	0.330	0.325	0.325	53,000	0.3250	-1.52%
2023-03-09	0	0.330	0.325	0.330	0.315	0.335	759,000	250,420	0.3299	0.330	0.325	0.330	0.315	0.335	759,000	0.3299	6.45%
2023-03-08	0	0.310	0.310	0.320	0.310	0.325	510,000	163,725	0.3210	0.310	0.310	0.320	0.310	0.325	510,000	0.3210	-3.12%
2023-03-07	0	0.320	0.315	0.320	0.305	0.320	913,000	288,865	0.3164	0.320	0.315	0.320	0.305	0.320	913,000	0.3164	4.92%
2023-03-06	0	0.305	0.305	0.310	0.305	0.305	92,000	28,060	0.3050	0.305	0.305	0.310	0.305	0.305	92,000	0.3050	1.67%
2023-03-03	0	0.300	0.295	0.305	0.295	0.300	107,000	32,025	0.2993	0.300	0.295	0.305	0.295	0.300	107,000	0.2993	0.00%
2023-03-02	0	0.300	0.295	0.310	-	-	0	0	-	0.300	0.295	0.310	-	-	0	-	0.00%
2023-03-01	0	0.300	0.300	0.305	0.295	0.300	219,000	65,630	0.2997	0.300	0.300	0.305	0.295	0.300	219,000	0.2997	0.00%
2023-02-28	0	0.300	0.295	0.305	-	-	0	0	-	0.300	0.295	0.305	-	-	0	-	0.00%
2023-02-27	0	0.300	0.300	0.310	0.300	0.320	953,000	297,510	0.3122	0.300	0.300	0.310	0.300	0.320	953,000	0.3122	0.00%
2023-02-24	0	0.300	0.300	0.305	0.285	0.315	423,000	125,365	0.2964	0.300	0.300	0.305	0.285	0.315	423,000	0.2964	5.26%
2023-02-23	0	0.285	0.285	0.290	0.285	0.290	281,000	80,435	0.2862	0.285	0.285	0.290	0.285	0.290	281,000	0.2862	0.00%
2023-02-22	0	0.285	0.285	0.290	0.285	0.295	200,000	57,100	0.2855	0.285	0.285	0.290	0.285	0.295	200,000	0.2855	-1.72%
2023-02-21	0	0.290	0.290	0.295	0.280	0.295	432,000	125,635	0.2908	0.290	0.290	0.295	0.280	0.295	432,000	0.2908	5.45%
2023-02-20	0	0.275	0.275	0.280	0.270	0.275	337,000	91,895	0.2727	0.275	0.275	0.280	0.270	0.275	337,000	0.2727	3.77%
2023-02-17	0	0.265	0.260	0.265	0.265	0.265	70,000	18,550	0.2650	0.265	0.260	0.265	0.265	0.265	70,000	0.2650	0.00%
2023-02-16	0	0.265	0.260	0.265	0.270	0.270	29,000	7,830	0.2700	0.265	0.260	0.265	0.270	0.270	29,000	0.2700	-1.85%
2023-02-15	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2023-02-14	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2023-02-13	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2023-02-10	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2023-02-09	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2023-02-08	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2023-02-07	0	0.270	0.250	0.270	0.270	0.270	1,000	270	0.2700	0.270	0.250	0.270	0.270	0.270	1,000	0.2700	0.00%
2023-02-06	0	0.270	0.250	0.270	0.265	0.270	59,000	15,880	0.2692	0.270	0.250	0.270	0.265	0.270	59,000	0.2692	3.85%
2023-02-03	0	0.260	0.250	0.265	-	-	0	0	-	0.260	0.250	0.265	-	-	0	-	0.00%
2023-02-02	0	0.260	0.260	0.265	0.260	0.260	41,000	10,660	0.2600	0.260	0.260	0.265	0.260	0.260	41,000	0.2600	1.96%
2023-02-01	0	0.255	0.248	0.260	-	-	0	0	-	0.255	0.248	0.260	-	-	0	-	0.00%
2023-01-31	0	0.255	0.250	0.260	-	-	0	0	-	0.255	0.250	0.260	-	-	0	-	0.00%
2023-01-30	0	0.255	0.250	0.260	0.247	0.255	42,000	10,470	0.2493	0.255	0.250	0.260	0.247	0.255	42,000	0.2493	5.37%
2023-01-27	0	0.242	0.242	0.250	0.240	0.242	25,000	6,040	0.2416	0.242	0.242	0.250	0.240	0.242	25,000	0.2416	0.41%
2023-01-26	0	0.241	0.248	0.255	-	-	0	0	-	0.241	0.248	0.255	-	-	0	-	0.42%
2023-01-20	0	0.240	0.240	0.255	0.240	0.240	30,000	7,200	0.2400	0.240	0.240	0.255	0.240	0.240	30,000	0.2400	-1.23%
2023-01-19	0	0.243	0.240	0.255	-	-	0	0	-	0.243	0.240	0.255	-	-	0	-	0.00%
2023-01-18	0	0.243	0.240	0.255	-	-	0	0	-	0.243	0.240	0.255	-	-	0	-	0.00%
2023-01-17	0	0.243	0.241	0.255	-	-	0	0	-	0.243	0.241	0.255	-	-	0	-	0.00%
2023-01-16	0	0.243	0.240	0.255	-	-	0	0	-	0.243	0.240	0.255	-	-	0	-	0.00%
2023-01-13	0	0.243	0.242	0.255	0.243	0.243	55,000	13,365	0.2430	0.243	0.242	0.255	0.243	0.243	55,000	0.2430	1.25%
2023-01-12	0	0.240	0.240	0.255	0.240	0.240	8,000	1,920	0.2400	0.240	0.240	0.255	0.240	0.240	8,000	0.2400	0.00%
2023-01-11	0	0.240	0.240	0.255	0.240	0.240	1,000	240	0.2400	0.240	0.240	0.255	0.240	0.240	1,000	0.2400	0.00%
2023-01-10	0	0.240	0.240	0.255	0.240	0.240	100,000	24,000	0.2400	0.240	0.240	0.255	0.240	0.240	100,000	0.2400	0.00%
2023-01-09	0	0.240	0.240	0.260	0.240	0.250	10,000	2,440	0.2440	0.240	0.240	0.260	0.240	0.250	10,000	0.2440	-4.00%
2023-01-06	0	0.250	0.250	0.260	0.250	0.250	2,000	500	0.2500	0.250	0.250	0.260	0.250	0.250	2,000	0.2500	0.00%
2023-01-05	0	0.250	0.250	0.255	-	-	0	0	-	0.250	0.250	0.255	-	-	0	-	0.00%
2023-01-04	0	0.250	0.255	0.260	-	-	0	0	-	0.250	0.255	0.260	-	-	0	-	0.00%
2023-01-03	0	0.250	0.247	0.255	0.250	0.250	194,000	48,500	0.2500	0.250	0.247	0.255	0.250	0.250	194,000	0.2500	0.00%
2022-12-30	0	0.250	0.250	0.255	-	-	0	0	-	0.250	0.250	0.255	-	-	0	-	0.00%
2022-12-29	0	0.250	0.243	0.255	0.250	0.250	3,075,000	768,750	0.2500	0.250	0.243	0.255	0.250	0.250	3,075,000	0.2500	-3.85%
2022-12-28	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2022-12-23	0	0.260	0.244	0.260	-	-	0	0	-	0.260	0.244	0.260	-	-	0	-	0.00%
2022-12-22	0	0.260	0.245	0.260	0.240	0.265	532,000	128,365	0.2413	0.260	0.245	0.260	0.240	0.265	532,000	0.2413	1.96%
2022-12-21	0	0.255	0.250	0.260	0.255	0.255	101,000	25,755	0.2550	0.255	0.250	0.260	0.255	0.255	101,000	0.2550	0.00%
2022-12-20	0	0.255	0.250	0.255	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	0.00%
2022-12-19	0	0.255	0.250	0.255	0.255	0.255	12,000	3,060	0.2550	0.255	0.250	0.255	0.255	0.255	12,000	0.2550	-1.92%
2022-12-16	0	0.260	0.250	0.265	-	-	0	0	-	0.260	0.250	0.265	-	-	0	-	0.00%
2022-12-15	0	0.260	0.250	0.265	-	-	0	0	-	0.260	0.250	0.265	-	-	0	-	0.00%
2022-12-14	0	0.260	0.250	0.265	0.260	0.260	2,000	520	0.2600	0.260	0.250	0.265	0.260	0.260	2,000	0.2600	4.00%
2022-12-13	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2022-12-12	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2022-12-09	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2022-12-08	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2022-12-07	0	0.250	0.250	0.265	0.250	0.250	40,000	10,000	0.2500	0.250	0.250	0.265	0.250	0.250	40,000	0.2500	0.00%
2022-12-06	0	0.250	0.250	0.265	0.250	0.260	4,000	1,010	0.2525	0.250	0.250	0.265	0.250	0.260	4,000	0.2525	-3.85%
2022-12-05	0	0.260	0.260	0.265	0.260	0.260	101,000	26,260	0.2600	0.260	0.260	0.265	0.260	0.260	101,000	0.2600	4.00%
2022-12-02	0	0.250	0.250	0.265	0.250	0.250	2,000	500	0.2500	0.250	0.250	0.265	0.250	0.250	2,000	0.2500	0.00%
2022-12-01	0	0.250	0.250	0.265	0.250	0.250	3,000	750	0.2500	0.250	0.250	0.265	0.250	0.250	3,000	0.2500	0.00%
2022-11-30	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2022-11-29	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2022-11-28	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2022-11-25	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2022-11-24	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2022-11-23	0	0.250	0.250	0.265	0.250	0.250	10,000	2,500	0.2500	0.250	0.250	0.265	0.250	0.250	10,000	0.2500	-3.85%
2022-11-22	0	0.260	0.250	0.265	-	-	0	0	-	0.260	0.250	0.265	-	-	0	-	0.00%
2022-11-21	0	0.260	0.250	0.265	-	-	0	0	-	0.260	0.250	0.265	-	-	0	-	0.00%
2022-11-18	0	0.260	0.250	0.265	-	-	0	0	-	0.260	0.250	0.265	-	-	0	-	0.00%
2022-11-17	0	0.260	0.250	0.265	-	-	0	0	-	0.260	0.250	0.265	-	-	0	-	0.00%
2022-11-16	0	0.260	0.250	0.265	0.250	0.250	10,000	2,500	0.2500	0.260	0.250	0.265	0.250	0.250	10,000	0.2500	4.00%
2022-11-15	0	0.250	0.250	0.260	0.250	0.260	148,000	38,270	0.2586	0.250	0.250	0.260	0.250	0.260	148,000	0.2586	-1.96%
2022-11-14	0	0.255	0.250	0.265	-	-	0	0	-	0.255	0.250	0.265	-	-	0	-	0.00%
2022-11-11	0	0.255	0.255	0.265	0.255	0.255	42,000	10,710	0.2550	0.255	0.255	0.265	0.255	0.255	42,000	0.2550	0.00%
2022-11-10	0	0.255	0.250	0.265	0.250	0.255	94,000	23,670	0.2518	0.255	0.250	0.265	0.250	0.255	94,000	0.2518	-3.77%
2022-11-09	0	0.265	0.255	0.270	0.265	0.270	4,000	1,065	0.2663	0.265	0.255	0.270	0.265	0.270	4,000	0.2663	-1.85%
2022-11-08	0	0.270	0.260	0.275	0.270	0.270	2,000	540	0.2700	0.270	0.260	0.275	0.270	0.270	2,000	0.2700	-1.82%
2022-11-07	0	0.275	0.265	0.275	0.260	0.275	70,000	18,275	0.2611	0.275	0.265	0.275	0.260	0.275	70,000	0.2611	1.85%
2022-11-04	0	0.270	0.265	0.270	-	-	43,000	11,610	0.2700	0.270	0.265	0.270	-	-	43,000	0.2700	0.00%
2022-11-03	0	0.270	0.265	0.275	-	-	0	0	-	0.270	0.265	0.275	-	-	0	-	0.00%
2022-11-02	0	0.270	0.260	0.275	0.270	0.270	200,000	54,000	0.2700	0.270	0.260	0.275	0.270	0.270	200,000	0.2700	0.00%
2022-11-01	0	0.270	0.265	0.275	0.270	0.275	220,000	59,475	0.2703	0.270	0.265	0.275	0.270	0.275	220,000	0.2703	1.89%
2022-10-31	0	0.265	0.265	0.275	0.260	0.265	9,000	2,365	0.2628	0.265	0.265	0.275	0.260	0.265	9,000	0.2628	-1.85%
2022-10-28	0	0.270	0.270	0.275	0.270	0.275	103,000	27,815	0.2700	0.270	0.270	0.275	0.270	0.275	103,000	0.2700	0.00%
2022-10-27	0	0.270	0.270	0.275	0.270	0.270	60,000	16,200	0.2700	0.270	0.270	0.275	0.270	0.270	60,000	0.2700	0.00%
2022-10-26	0	0.270	0.270	0.275	0.270	0.270	3,000	810	0.2700	0.270	0.270	0.275	0.270	0.270	3,000	0.2700	0.00%
2022-10-25	0	0.270	0.270	0.275	0.270	0.270	329,000	88,830	0.2700	0.270	0.270	0.275	0.270	0.270	329,000	0.2700	0.00%
2022-10-24	0	0.270	0.270	0.275	0.270	0.270	451,000	121,770	0.2700	0.270	0.270	0.275	0.270	0.270	451,000	0.2700	-1.82%
2022-10-21	0	0.275	0.275	0.280	0.270	0.280	616,000	169,380	0.2750	0.275	0.275	0.280	0.270	0.280	616,000	0.2750	1.85%
2022-10-20	0	0.270	0.270	0.275	0.260	0.260	12,000	3,120	0.2600	0.270	0.270	0.275	0.260	0.260	12,000	0.2600	-1.82%
2022-10-19	0	0.275	0.260	0.280	-	-	0	0	-	0.275	0.260	0.280	-	-	0	-	0.00%
2022-10-18	0	0.275	0.275	0.280	0.275	0.280	334,000	91,905	0.2752	0.275	0.275	0.280	0.275	0.280	334,000	0.2752	1.85%
2022-10-17	0	0.270	0.265	0.270	0.260	0.270	353,000	93,015	0.2635	0.270	0.265	0.270	0.260	0.270	353,000	0.2635	8.00%
2022-10-14	0	0.250	0.250	0.260	0.250	0.250	133,000	33,250	0.2500	0.250	0.250	0.260	0.250	0.250	133,000	0.2500	-1.96%
2022-10-13	0	0.255	0.250	0.255	0.255	0.265	448,000	116,925	0.2610	0.255	0.250	0.255	0.255	0.265	448,000	0.2610	-3.77%
2022-10-12	0	0.265	0.265	0.270	0.265	0.265	684,000	181,260	0.2650	0.265	0.265	0.270	0.265	0.265	684,000	0.2650	3.92%
2022-10-11	0	0.255	0.255	0.265	0.255	0.255	55,000	14,025	0.2550	0.255	0.255	0.265	0.255	0.255	55,000	0.2550	-1.92%
2022-10-10	0	0.260	0.250	0.270	0.260	0.260	93,000	24,180	0.2600	0.260	0.250	0.270	0.260	0.260	93,000	0.2600	1.96%
2022-10-07	0	0.255	0.255	0.270	0.255	0.255	7,000	1,785	0.2550	0.255	0.255	0.270	0.255	0.255	7,000	0.2550	-1.92%
2022-10-06	0	0.260	0.255	0.265	-	-	0	0	-	0.260	0.255	0.265	-	-	0	-	0.00%
2022-10-05	0	0.260	0.255	0.260	0.250	0.260	62,000	16,020	0.2584	0.260	0.255	0.260	0.250	0.260	62,000	0.2584	4.00%
2022-10-03	0	0.250	0.250	0.270	0.250	0.250	30,000	7,500	0.2500	0.250	0.250	0.270	0.250	0.250	30,000	0.2500	-1.96%
2022-09-30	0	0.255	0.255	0.260	0.255	0.255	2,000	510	0.2550	0.255	0.255	0.260	0.255	0.255	2,000	0.2550	-1.92%
2022-09-29	0	0.260	0.255	0.270	0.260	0.260	8,000	2,080	0.2600	0.260	0.255	0.270	0.260	0.260	8,000	0.2600	0.00%
2022-09-28	0	0.260	0.255	0.270	-	-	0	0	-	0.260	0.255	0.270	-	-	0	-	0.00%
2022-09-27	0	0.260	0.255	0.270	-	-	0	0	-	0.260	0.255	0.270	-	-	0	-	0.00%
2022-09-26	0	0.260	0.255	0.270	-	-	0	0	-	0.260	0.255	0.270	-	-	0	-	0.00%
2022-09-23	0	0.260	0.260	0.270	0.260	0.260	15,000	3,900	0.2600	0.260	0.260	0.270	0.260	0.260	15,000	0.2600	-3.70%
2022-09-22	0	0.270	0.260	0.270	0.260	0.270	51,000	13,470	0.2641	0.270	0.260	0.270	0.260	0.270	51,000	0.2641	0.00%
2022-09-21	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2022-09-20	0	0.270	0.260	0.270	0.270	0.270	1,000	270	0.2700	0.270	0.260	0.270	0.270	0.270	1,000	0.2700	3.85%
2022-09-19	0	0.260	0.255	0.270	0.255	0.260	12,000	3,075	0.2563	0.260	0.255	0.270	0.255	0.260	12,000	0.2563	0.00%
2022-09-16	0	0.260	0.255	0.270	-	-	0	0	-	0.260	0.255	0.270	-	-	0	-	0.00%
2022-09-15	0	0.260	0.255	0.260	0.260	0.260	28,000	7,200	0.2571	0.260	0.255	0.260	0.260	0.260	28,000	0.2571	0.00%
2022-09-14	0	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	0.00%
2022-09-13	0	0.260	0.260	0.270	0.260	0.265	100,000	26,250	0.2625	0.260	0.260	0.270	0.260	0.265	100,000	0.2625	-3.70%
2022-09-09	0	0.270	0.270	0.275	0.265	0.270	32,000	8,550	0.2672	0.270	0.270	0.275	0.265	0.270	32,000	0.2672	-1.82%
2022-09-08	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	0.00%
2022-09-07	0	0.275	0.260	0.275	0.275	0.275	116,000	31,900	0.2750	0.275	0.260	0.275	0.275	0.275	116,000	0.2750	1.85%
2022-09-06	0	0.270	0.265	0.275	-	-	0	0	-	0.270	0.265	0.275	-	-	0	-	0.00%
2022-09-05	0	0.270	0.270	0.275	0.260	0.270	170,000	45,200	0.2659	0.270	0.270	0.275	0.260	0.270	170,000	0.2659	3.85%
2022-09-02	0	0.260	0.255	0.265	0.246	0.280	282,000	71,464	0.2534	0.260	0.255	0.265	0.246	0.280	282,000	0.2534	-5.45%
2022-09-01	0	0.275	0.260	0.280	0.275	0.275	25,000	6,875	0.2750	0.275	0.260	0.280	0.275	0.275	25,000	0.2750	5.77%
2022-08-31	0	0.260	0.260	0.275	0.260	0.270	63,000	16,720	0.2654	0.260	0.260	0.275	0.260	0.270	63,000	0.2654	-3.70%
2022-08-30	0	0.270	0.265	0.280	0.270	0.270	22,000	5,940	0.2700	0.270	0.265	0.280	0.270	0.270	22,000	0.2700	0.00%
2022-08-29	0	0.270	0.270	0.275	-	-	0	0	-	0.270	0.270	0.275	-	-	0	-	0.00%
2022-08-26	0	0.270	0.270	0.285	-	-	0	0	-	0.270	0.270	0.285	-	-	0	-	0.00%
2022-08-25	0	0.270	0.270	0.280	-	-	0	0	-	0.270	0.270	0.280	-	-	0	-	0.00%
2022-08-24	0	0.270	0.270	0.280	-	-	0	0	-	0.270	0.270	0.280	-	-	0	-	0.00%
2022-08-23	0	0.270	0.270	0.285	-	-	0	0	-	0.270	0.270	0.285	-	-	0	-	1.89%
2022-08-22	0	0.265	0.265	0.285	0.265	0.280	161,000	43,810	0.2721	0.265	0.265	0.285	0.265	0.280	161,000	0.2721	-5.36%
2022-08-19	0	0.280	0.280	0.290	-	-	0	0	-	0.280	0.280	0.290	-	-	0	-	0.00%
2022-08-18	0	0.280	0.280	0.290	-	-	0	0	-	0.280	0.280	0.290	-	-	0	-	1.82%
2022-08-17	0	0.275	0.275	0.290	0.275	0.275	1,000	275	0.2750	0.275	0.275	0.290	0.275	0.275	1,000	0.2750	-1.79%
2022-08-16	0	0.280	0.275	0.290	0.280	0.280	21,000	5,990	0.2852	0.280	0.275	0.290	0.280	0.280	21,000	0.2852	-3.45%
2022-08-15	0	0.290	0.280	0.290	0.290	0.290	50,000	14,450	0.2890	0.290	0.280	0.290	0.290	0.290	50,000	0.2890	0.00%
2022-08-12	0	0.290	0.280	0.290	0.290	0.290	2,000	580	0.2900	0.290	0.280	0.290	0.290	0.290	2,000	0.2900	0.00%
2022-08-11	0	0.290	0.280	0.290	0.290	0.290	37,000	10,730	0.2900	0.290	0.280	0.290	0.290	0.290	37,000	0.2900	0.00%
2022-08-10	0	0.290	0.280	0.290	0.285	0.290	43,000	12,440	0.2893	0.290	0.280	0.290	0.285	0.290	43,000	0.2893	1.75%
2022-08-09	0	0.285	0.280	0.290	0.285	0.285	80,000	22,800	0.2850	0.285	0.280	0.290	0.285	0.285	80,000	0.2850	0.00%
2022-08-08	0	0.285	0.280	0.290	0.285	0.285	60,000	17,100	0.2850	0.285	0.280	0.290	0.285	0.285	60,000	0.2850	0.00%
2022-08-05	0	0.285	0.280	0.285	0.275	0.285	90,000	25,390	0.2821	0.285	0.280	0.285	0.275	0.285	90,000	0.2821	1.79%
2022-08-04	0	0.280	0.280	0.285	0.280	0.280	100,000	28,000	0.2800	0.280	0.280	0.285	0.280	0.280	100,000	0.2800	0.00%
2022-08-03	0	0.280	0.275	0.285	0.275	0.280	42,000	11,755	0.2799	0.280	0.275	0.285	0.275	0.280	42,000	0.2799	0.00%
2022-08-02	0	0.280	0.275	0.280	0.260	0.280	641,000	173,795	0.2711	0.280	0.275	0.280	0.260	0.280	641,000	0.2711	3.70%
2022-08-01	0	0.270	0.270	0.275	0.270	0.270	105,000	28,350	0.2700	0.270	0.270	0.275	0.270	0.270	105,000	0.2700	0.00%
2022-07-29	0	0.270	0.270	0.275	0.270	0.270	169,000	45,630	0.2700	0.270	0.270	0.275	0.270	0.270	169,000	0.2700	0.00%
2022-07-28	0	0.270	0.265	0.270	0.265	0.270	302,000	80,130	0.2653	0.270	0.265	0.270	0.265	0.270	302,000	0.2653	3.85%
2022-07-27	0	0.260	0.260	0.265	0.260	0.270	5,000	1,340	0.2680	0.260	0.260	0.265	0.260	0.270	5,000	0.2680	1.96%
2022-07-26	0	0.255	0.255	0.270	0.255	0.270	21,000	5,655	0.2693	0.255	0.255	0.270	0.255	0.270	21,000	0.2693	-1.92%
2022-07-25	0	0.260	0.260	0.275	0.255	0.260	58,000	15,060	0.2597	0.260	0.260	0.275	0.255	0.260	58,000	0.2597	4.00%
2022-07-22	0	0.250	0.250	0.275	-	-	0	0	-	0.250	0.250	0.275	-	-	0	-	0.00%
2022-07-21	0	0.250	0.248	0.265	0.250	0.250	662,000	165,500	0.2500	0.250	0.248	0.265	0.250	0.250	662,000	0.2500	0.00%
2022-07-20	0	0.250	0.250	0.265	0.248	0.250	343,000	85,718	0.2499	0.250	0.250	0.265	0.248	0.250	343,000	0.2499	0.00%
2022-07-19	0	0.250	0.248	0.250	0.248	0.250	229,000	57,083	0.2493	0.250	0.248	0.250	0.248	0.250	229,000	0.2493	0.00%
2022-07-18	0	0.250	0.250	0.270	0.249	0.250	329,000	82,244	0.2500	0.250	0.250	0.270	0.249	0.250	329,000	0.2500	0.00%
2022-07-15	0	0.250	0.250	0.255	0.242	0.270	1,749,000	435,844	0.2492	0.250	0.250	0.255	0.242	0.270	1,749,000	0.2492	-7.41%
2022-07-14	0	0.270	0.270	0.280	0.270	0.270	16,000	4,320	0.2700	0.270	0.270	0.280	0.270	0.270	16,000	0.2700	-3.57%
2022-07-13	0	0.280	0.280	0.290	0.280	0.290	98,000	28,310	0.2889	0.280	0.280	0.290	0.280	0.290	98,000	0.2889	-3.45%
2022-07-12	0	0.290	0.290	0.295	0.280	0.290	102,000	29,220	0.2865	0.290	0.290	0.295	0.280	0.290	102,000	0.2865	0.00%
2022-07-11	0	0.290	0.290	0.295	0.270	0.290	437,000	123,750	0.2832	0.290	0.290	0.295	0.270	0.290	437,000	0.2832	1.75%
2022-07-08	0	0.285	0.280	0.290	0.280	0.285	160,000	45,340	0.2834	0.285	0.280	0.290	0.280	0.285	160,000	0.2834	-1.72%
2022-07-07	0	0.290	0.290	0.300	0.290	0.290	17,000	4,930	0.2900	0.290	0.290	0.300	0.290	0.290	17,000	0.2900	-1.69%
2022-07-06	0	0.295	0.290	0.300	0.290	0.295	149,000	43,535	0.2922	0.295	0.290	0.300	0.290	0.295	149,000	0.2922	0.00%
2022-07-05	0	0.295	0.290	0.300	0.295	0.300	254,000	75,255	0.2963	0.295	0.290	0.300	0.295	0.300	254,000	0.2963	-4.84%
2022-07-04	0	0.310	0.310	0.315	0.300	0.315	124,000	38,260	0.3085	0.310	0.310	0.315	0.300	0.315	124,000	0.3085	1.64%
2022-06-30	0	0.305	0.305	0.320	0.280	0.325	1,021,000	316,355	0.3098	0.305	0.305	0.320	0.280	0.325	1,021,000	0.3098	0.00%
2022-06-29	0	0.305	0.305	0.310	0.275	0.315	1,025,000	308,400	0.3009	0.305	0.305	0.310	0.275	0.315	1,025,000	0.3009	5.17%
2022-06-28	0	0.290	0.280	0.290	0.275	0.290	600,000	171,145	0.2852	0.290	0.280	0.290	0.275	0.290	600,000	0.2852	3.57%
2022-06-27	0	0.280	0.270	0.280	0.255	0.285	585,000	156,115	0.2669	0.280	0.270	0.280	0.255	0.285	585,000	0.2669	1.82%
2022-06-24	0	0.275	0.275	0.290	0.250	0.380	2,499,000	742,070	0.2969	0.275	0.275	0.290	0.250	0.380	2,499,000	0.2969	10.00%
2022-06-23	0	0.250	0.250	0.255	0.250	0.260	163,000	40,850	0.2506	0.250	0.250	0.255	0.250	0.260	163,000	0.2506	4.17%
2022-06-22	0	0.240	0.240	0.250	0.240	0.240	908,000	217,920	0.2400	0.240	0.240	0.250	0.240	0.240	908,000	0.2400	0.84%
2022-06-21	0	0.238	0.238	0.250	-	-	0	0	-	0.238	0.238	0.250	-	-	0	-	0.00%
2022-06-20	0	0.238	0.237	0.270	0.236	0.238	216,000	51,317	0.2376	0.238	0.237	0.270	0.236	0.238	216,000	0.2376	-4.80%
2022-06-17	0	0.250	0.240	0.260	-	-	0	0	-	0.250	0.240	0.260	-	-	0	-	0.00%
2022-06-16	0	0.250	0.240	0.270	-	-	0	0	-	0.250	0.240	0.270	-	-	0	-	0.00%
2022-06-15	0	0.250	0.235	0.260	-	-	0	0	-	0.250	0.235	0.260	-	-	0	-	0.00%
2022-06-14	0	0.250	0.250	0.260	-	-	0	0	-	0.250	0.250	0.260	-	-	0	-	0.00%
2022-06-13	0	0.250	0.250	0.260	0.246	0.246	3,000	738	0.2460	0.250	0.250	0.260	0.246	0.246	3,000	0.2460	6.84%
2022-06-10	0	0.234	0.234	0.246	-	-	0	0	-	0.234	0.234	0.246	-	-	0	-	0.43%
2022-06-09	0	0.233	0.232	0.246	0.233	0.233	6,000	1,398	0.2330	0.233	0.232	0.246	0.233	0.233	6,000	0.2330	-6.43%
2022-06-08	0	0.249	0.240	0.249	-	-	0	0	-	0.249	0.240	0.249	-	-	0	-	-0.40%
2022-06-07	0	0.250	0.233	0.260	-	-	0	0	-	0.250	0.233	0.260	-	-	0	-	0.00%
2022-06-06	0	0.250	0.240	0.260	0.248	0.250	33,000	8,229	0.2494	0.250	0.240	0.260	0.248	0.250	33,000	0.2494	5.93%
2022-06-02	0	0.236	0.236	0.248	-	-	0	0	-	0.236	0.236	0.248	-	-	0	-	0.00%
2022-06-01	0	0.236	0.235	0.248	-	-	0	0	-	0.236	0.235	0.248	-	-	0	-	0.00%
2022-05-31	0	0.236	0.233	0.248	-	-	0	0	-	0.236	0.233	0.248	-	-	0	-	0.00%
2022-05-30	0	0.236	0.236	0.248	-	-	0	0	-	0.236	0.236	0.248	-	-	0	-	0.43%
2022-05-27	0	0.235	0.235	0.248	0.235	0.235	2,000	470	0.2350	0.235	0.235	0.248	0.235	0.235	2,000	0.2350	2.17%
2022-05-26	0	0.230	0.230	0.248	0.230	0.230	10,000	2,300	0.2300	0.230	0.230	0.248	0.230	0.230	10,000	0.2300	-0.86%
2022-05-25	0	0.232	0.227	0.248	-	-	0	0	-	0.232	0.227	0.248	-	-	0	-	0.00%
2022-05-24	0	0.232	0.232	0.249	0.230	0.232	70,000	16,145	0.2306	0.232	0.232	0.249	0.230	0.232	70,000	0.2306	-7.20%
2022-05-23	0	0.250	0.233	0.255	0.250	0.255	22,000	5,505	0.2502	0.250	0.233	0.255	0.250	0.255	22,000	0.2502	-3.85%
2022-05-20	0	0.260	0.231	0.260	-	-	0	0	-	0.260	0.231	0.260	-	-	0	-	0.00%
2022-05-19	0	0.260	0.235	0.265	-	-	0	0	-	0.260	0.235	0.265	-	-	0	-	0.00%
2022-05-18	0	0.260	0.233	0.260	-	-	0	0	-	0.260	0.233	0.260	-	-	0	-	0.00%
2022-05-17	0	0.260	0.232	0.260	0.265	0.265	120,000	31,800	0.2650	0.260	0.232	0.260	0.265	0.265	120,000	0.2650	0.00%
2022-05-16	0	0.260	0.232	0.260	0.260	0.260	29,000	7,540	0.2600	0.260	0.232	0.260	0.260	0.260	29,000	0.2600	10.64%
2022-05-13	0	0.235	0.235	0.260	0.232	0.233	40,000	9,306	0.2327	0.235	0.235	0.260	0.232	0.233	40,000	0.2327	0.00%
2022-05-12	0	0.235	0.232	0.260	-	-	0	0	-	0.235	0.232	0.260	-	-	0	-	0.00%
2022-05-11	0	0.235	0.235	0.255	0.235	0.235	4,000	940	0.2350	0.235	0.235	0.255	0.235	0.235	4,000	0.2350	-9.62%
2022-05-10	0	0.260	0.235	0.260	0.260	0.265	205,000	54,155	0.2642	0.260	0.235	0.260	0.260	0.265	205,000	0.2642	0.00%
2022-05-06	0	0.260	0.240	0.265	0.255	0.270	344,000	90,280	0.2624	0.260	0.240	0.265	0.255	0.270	344,000	0.2624	1.96%
2022-05-05	0	0.255	0.232	0.255	0.255	0.255	45,000	11,475	0.2550	0.255	0.232	0.255	0.255	0.255	45,000	0.2550	0.00%
2022-05-04	0	0.255	0.255	0.270	-	-	0	0	-	0.255	0.255	0.270	-	-	0	-	0.00%
2022-05-03	0	0.255	0.255	0.275	0.250	0.270	152,000	39,620	0.2607	0.255	0.255	0.275	0.250	0.270	152,000	0.2607	10.87%
2022-04-29	0	0.230	0.230	0.255	-	-	0	0	-	0.230	0.230	0.255	-	-	0	-	0.00%
2022-04-28	0	0.230	0.230	0.255	-	-	0	0	-	0.230	0.230	0.255	-	-	0	-	0.44%
2022-04-27	0	0.229	0.229	0.255	-	-	0	0	-	0.229	0.229	0.255	-	-	0	-	0.00%
2022-04-26	0	0.229	0.229	0.255	-	-	0	0	-	0.229	0.229	0.255	-	-	0	-	0.00%
2022-04-25	0	0.229	0.222	0.255	-	-	0	0	-	0.229	0.222	0.255	-	-	0	-	0.00%
2022-04-22	0	0.229	0.235	0.260	-	-	0	0	-	0.229	0.235	0.260	-	-	0	-	0.00%
2022-04-21	0	0.229	0.222	0.260	-	-	0	0	-	0.229	0.222	0.260	-	-	0	-	0.00%
2022-04-20	0	0.229	0.222	0.260	-	-	0	0	-	0.229	0.222	0.260	-	-	0	-	0.00%
2022-04-19	0	0.229	0.222	0.260	-	-	0	0	-	0.229	0.222	0.260	-	-	0	-	0.00%
2022-04-14	0	0.229	0.222	0.265	-	-	0	0	-	0.229	0.222	0.265	-	-	0	-	0.00%
2022-04-13	0	0.229	0.220	0.295	-	-	0	0	-	0.229	0.220	0.295	-	-	0	-	0.00%
2022-04-12	0	0.229	0.220	0.265	-	-	0	0	-	0.229	0.220	0.265	-	-	0	-	0.00%
2022-04-11	0	0.229	0.220	0.260	-	-	0	0	-	0.229	0.220	0.260	-	-	0	-	0.00%
2022-04-08	0	0.229	0.220	0.229	-	-	0	0	-	0.229	0.220	0.229	-	-	0	-	0.00%
2022-04-07	0	0.229	0.220	0.260	-	-	0	0	-	0.229	0.220	0.260	-	-	0	-	0.00%
2022-04-06	0	0.229	0.220	0.260	-	-	0	0	-	0.229	0.220	0.260	-	-	0	-	0.00%
2022-04-04	0	0.229	0.229	0.295	-	-	0	0	-	0.229	0.229	0.295	-	-	0	-	0.00%
2022-04-01	0	0.229	0.220	0.260	-	-	0	0	-	0.229	0.220	0.260	-	-	0	-	0.00%
2022-03-31	0	0.229	0.220	0.265	-	-	0	0	-	0.229	0.220	0.265	-	-	0	-	0.00%
2022-03-30	0	0.229	0.222	0.265	-	-	0	0	-	0.229	0.222	0.265	-	-	0	-	0.00%
2022-03-29	0	0.229	0.222	0.280	0.229	0.229	1,000	229	0.2290	0.229	0.222	0.280	0.229	0.229	1,000	0.2290	-1.29%
2022-03-28	0	0.232	0.220	0.290	0.226	0.226	429,000	96,954	0.2260	0.232	0.220	0.290	0.226	0.226	429,000	0.2260	3.11%
2022-03-25	0	0.225	0.225	0.260	0.225	0.265	15,000	3,715	0.2477	0.225	0.225	0.260	0.225	0.265	15,000	0.2477	0.45%
2022-03-24	0	0.224	0.222	0.275	-	-	0	0	-	0.224	0.222	0.275	-	-	0	-	0.00%
2022-03-23	0	0.224	0.220	0.265	-	-	0	0	-	0.224	0.220	0.265	-	-	0	-	0.00%
2022-03-22	0	0.224	0.222	0.265	-	-	0	0	-	0.224	0.222	0.265	-	-	0	-	0.00%
2022-03-21	0	0.224	0.220	0.265	-	-	0	0	-	0.224	0.220	0.265	-	-	0	-	0.00%
2022-03-18	0	0.224	0.220	0.265	-	-	0	0	-	0.224	0.220	0.265	-	-	0	-	0.00%
2022-03-17	0	0.224	0.224	0.290	0.224	0.225	41,000	9,214	0.2247	0.224	0.224	0.290	0.224	0.225	41,000	0.2247	0.00%
2022-03-16	0	0.224	0.224	0.295	0.223	0.223	1,000	223	0.2230	0.224	0.224	0.295	0.223	0.223	1,000	0.2230	0.45%
2022-03-15	0	0.223	0.220	0.226	-	-	0	0	-	0.223	0.220	0.226	-	-	0	-	-1.33%
2022-03-14	0	0.226	0.226	-	0.225	0.226	31,000	6,995	0.2256	0.226	0.226	-	0.225	0.226	31,000	0.2256	0.44%
2022-03-11	0	0.225	0.225	-	-	-	0	0	-	0.225	0.225	-	-	-	0	-	0.00%
2022-03-10	0	0.225	0.225	-	-	-	0	0	-	0.225	0.225	-	-	-	0	-	2.27%
2022-03-09	0	0.220	0.220	-	-	-	0	0	-	0.220	0.220	-	-	-	0	-	0.00%
2022-03-08	0	0.220	0.220	0.240	0.220	0.220	2,000	440	0.2200	0.220	0.220	0.240	0.220	0.220	2,000	0.2200	-4.35%
2022-03-07	0	0.230	0.230	0.244	0.220	0.234	122,000	27,900	0.2287	0.230	0.230	0.244	0.220	0.234	122,000	0.2287	-7.26%
2022-03-04	0	0.248	0.248	0.260	-	-	0	0	-	0.248	0.248	0.260	-	-	0	-	0.81%
2022-03-03	0	0.246	0.246	0.270	-	-	0	0	-	0.246	0.246	0.270	-	-	0	-	0.00%
2022-03-02	0	0.246	0.246	0.265	0.246	0.250	57,000	14,062	0.2467	0.246	0.246	0.265	0.246	0.250	57,000	0.2467	0.41%
2022-03-01	0	0.245	0.240	0.250	0.250	0.250	10,000	2,500	0.2500	0.245	0.240	0.250	0.250	0.250	10,000	0.2500	-2.00%
2022-02-28	0	0.250	0.240	0.270	-	-	0	0	-	0.250	0.240	0.270	-	-	0	-	0.00%
2022-02-25	0	0.250	0.234	0.270	-	-	0	0	-	0.250	0.234	0.270	-	-	0	-	0.00%
2022-02-24	0	0.250	0.240	0.270	-	-	0	0	-	0.250	0.240	0.270	-	-	0	-	0.00%
2022-02-23	0	0.250	0.250	0.270	-	-	0	0	-	0.250	0.250	0.270	-	-	0	-	0.00%
2022-02-22	0	0.250	0.250	0.270	0.250	0.250	11,000	2,750	0.2500	0.250	0.250	0.270	0.250	0.250	11,000	0.2500	-1.96%
2022-02-21	0	0.255	0.255	0.270	0.250	0.250	3,000	750	0.2500	0.255	0.255	0.270	0.250	0.250	3,000	0.2500	2.00%
2022-02-18	0	0.250	0.250	0.270	0.250	0.255	10,000	2,535	0.2535	0.250	0.250	0.270	0.250	0.255	10,000	0.2535	-7.41%
2022-02-17	0	0.270	0.260	0.270	0.260	0.295	406,000	112,000	0.2759	0.270	0.260	0.270	0.260	0.295	406,000	0.2759	8.00%
2022-02-16	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2022-02-15	0	0.250	0.250	0.265	0.250	0.250	1,000	250	0.2500	0.250	0.250	0.265	0.250	0.250	1,000	0.2500	0.00%
2022-02-14	0	0.250	0.250	0.260	-	-	0	0	-	0.250	0.250	0.260	-	-	0	-	0.00%
2022-02-11	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2022-02-10	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2022-02-09	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	1.63%
2022-02-08	0	0.246	0.246	0.260	0.246	0.246	174,000	42,804	0.2460	0.246	0.246	0.260	0.246	0.246	174,000	0.2460	-0.40%
2022-02-07	0	0.247	0.246	0.265	-	-	0	0	-	0.247	0.246	0.265	-	-	0	-	0.00%
2022-02-04	0	0.247	0.247	0.265	0.247	0.250	23,000	5,696	0.2477	0.247	0.247	0.265	0.247	0.250	23,000	0.2477	-1.20%
2022-01-31	0	0.250	0.245	0.260	-	-	0	0	-	0.250	0.245	0.260	-	-	0	-	0.00%
2022-01-28	0	0.250	0.250	0.260	-	-	0	0	-	0.250	0.250	0.260	-	-	0	-	0.00%
2022-01-27	0	0.250	0.245	0.255	-	-	0	0	-	0.250	0.245	0.255	-	-	0	-	0.00%
2022-01-26	0	0.250	0.250	0.255	0.250	0.250	459,000	114,750	0.2500	0.250	0.250	0.255	0.250	0.250	459,000	0.2500	0.00%
2022-01-25	0	0.250	0.250	0.255	0.250	0.255	638,000	159,655	0.2502	0.250	0.250	0.255	0.250	0.255	638,000	0.2502	-1.96%
2022-01-24	0	0.255	0.250	0.255	0.240	0.255	309,000	76,219	0.2467	0.255	0.250	0.255	0.240	0.255	309,000	0.2467	0.00%
2022-01-21	0	0.255	0.255	0.265	0.245	0.260	255,000	63,670	0.2497	0.255	0.255	0.265	0.245	0.260	255,000	0.2497	-3.77%
2022-01-20	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2022-01-19	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2022-01-18	0	0.265	0.260	0.265	-	-	0	0	-	0.265	0.260	0.265	-	-	0	-	0.00%
2022-01-17	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2022-01-14	0	0.265	0.255	0.265	0.265	0.265	54,000	14,310	0.2650	0.265	0.255	0.265	0.265	0.265	54,000	0.2650	0.00%
2022-01-13	0	0.265	0.255	0.270	-	-	0	0	-	0.265	0.255	0.270	-	-	0	-	0.00%
2022-01-12	0	0.265	0.255	0.270	-	-	0	0	-	0.265	0.255	0.270	-	-	0	-	0.00%
2022-01-11	0	0.265	0.255	0.270	-	-	0	0	-	0.265	0.255	0.270	-	-	0	-	0.00%
2022-01-10	0	0.265	0.265	0.270	-	-	0	0	-	0.265	0.265	0.270	-	-	0	-	0.00%
2022-01-07	0	0.265	0.260	0.270	0.255	0.255	1,000	255	0.2550	0.265	0.260	0.270	0.255	0.255	1,000	0.2550	1.92%
2022-01-06	0	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	0.00%
2022-01-05	0	0.260	0.260	0.270	0.260	0.260	3,000	780	0.2600	0.260	0.260	0.270	0.260	0.260	3,000	0.2600	4.00%
2022-01-04	0	0.250	0.250	0.260	0.250	0.250	59,000	14,750	0.2500	0.250	0.250	0.260	0.250	0.250	59,000	0.2500	0.00%
2022-01-03	0	0.250	0.250	0.260	-	-	0	0	-	0.250	0.250	0.260	-	-	0	-	0.81%
2021-12-31	0	0.248	0.247	0.260	-	-	0	0	-	0.248	0.247	0.260	-	-	0	-	0.00%
2021-12-30	0	0.248	0.247	0.260	-	-	0	0	-	0.248	0.247	0.260	-	-	0	-	0.00%
2021-12-29	0	0.248	0.248	0.260	0.248	0.248	10,000	2,480	0.2480	0.248	0.248	0.260	0.248	0.248	10,000	0.2480	-4.62%
2021-12-28	0	0.260	0.250	0.260	0.255	0.260	44,000	11,285	0.2565	0.260	0.250	0.260	0.255	0.260	44,000	0.2565	4.00%
2021-12-24	0	0.250	0.246	0.270	-	-	0	0	-	0.250	0.246	0.270	-	-	0	-	1.21%
2021-12-23	0	0.247	0.246	0.270	0.247	0.249	150,000	37,200	0.2480	0.247	0.246	0.270	0.247	0.249	150,000	0.2480	-1.20%
2021-12-22	0	0.250	0.249	0.270	-	-	0	0	-	0.250	0.249	0.270	-	-	0	-	0.00%
2021-12-21	0	0.250	0.249	0.270	-	-	0	0	-	0.250	0.249	0.270	-	-	0	-	0.00%
2021-12-20	0	0.250	0.250	0.260	-	-	0	0	-	0.250	0.250	0.260	-	-	0	-	0.00%
2021-12-17	0	0.250	0.250	0.260	-	-	0	0	-	0.250	0.250	0.260	-	-	0	-	0.00%
2021-12-16	0	0.250	0.250	0.260	-	-	0	0	-	0.250	0.250	0.260	-	-	0	-	0.00%
2021-12-15	0	0.250	0.250	0.260	0.250	0.250	168,000	42,000	0.2500	0.250	0.250	0.260	0.250	0.250	168,000	0.2500	0.00%
2021-12-14	0	0.250	0.250	0.260	-	-	0	0	-	0.250	0.250	0.260	-	-	0	-	0.00%
2021-12-13	0	0.250	0.250	0.260	0.250	0.250	25,000	6,250	0.2500	0.250	0.250	0.260	0.250	0.250	25,000	0.2500	0.00%
2021-12-10	0	0.250	0.250	0.260	0.250	0.250	173,000	43,250	0.2500	0.250	0.250	0.260	0.250	0.250	173,000	0.2500	-3.85%
2021-12-09	0	0.260	0.250	0.270	-	-	0	0	-	0.260	0.250	0.270	-	-	0	-	0.00%
2021-12-08	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	-3.70%
2021-12-07	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2021-12-06	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2021-12-03	0	0.270	0.250	0.270	0.270	0.270	11,000	2,970	0.2700	0.270	0.250	0.270	0.270	0.270	11,000	0.2700	1.89%
2021-12-02	0	0.265	0.250	0.275	-	-	0	0	-	0.265	0.250	0.275	-	-	0	-	0.00%
2021-12-01	0	0.265	0.250	0.275	0.250	0.250	76,000	19,000	0.2500	0.265	0.250	0.275	0.250	0.250	76,000	0.2500	1.92%
2021-11-30	0	0.260	0.250	0.275	-	-	0	0	-	0.260	0.250	0.275	-	-	0	-	0.00%
2021-11-29	0	0.260	0.255	0.275	-	-	0	0	-	0.260	0.255	0.275	-	-	0	-	0.00%
2021-11-26	0	0.260	0.255	0.280	-	-	0	0	-	0.260	0.255	0.280	-	-	0	-	0.00%
2021-11-25	0	0.260	0.250	0.275	-	-	0	0	-	0.260	0.250	0.275	-	-	0	-	0.00%
2021-11-24	0	0.260	0.260	0.270	0.260	0.270	39,000	10,260	0.2631	0.260	0.260	0.270	0.260	0.270	39,000	0.2631	1.96%
2021-11-23	0	0.255	0.255	0.285	0.250	0.315	1,028,000	287,750	0.2799	0.255	0.255	0.285	0.250	0.315	1,028,000	0.2799	-1.92%
2021-11-22	0	0.260	0.255	0.270	0.250	0.255	116,000	29,005	0.2500	0.260	0.255	0.270	0.250	0.255	116,000	0.2500	0.00%
2021-11-19	0	0.260	0.255	0.280	-	-	0	0	-	0.260	0.255	0.280	-	-	0	-	0.00%
2021-11-18	0	0.260	0.250	0.270	-	-	0	0	-	0.260	0.250	0.270	-	-	0	-	0.00%
2021-11-17	0	0.260	0.250	0.260	0.260	0.260	100,000	26,000	0.2600	0.260	0.250	0.260	0.260	0.260	100,000	0.2600	0.00%
2021-11-16	0	0.260	0.250	0.295	-	-	0	0	-	0.260	0.250	0.295	-	-	0	-	0.00%
2021-11-15	0	0.260	0.250	0.275	-	-	0	0	-	0.260	0.250	0.275	-	-	0	-	0.00%
2021-11-12	0	0.260	0.250	0.265	-	-	0	0	-	0.260	0.250	0.265	-	-	0	-	0.00%
2021-11-11	0	0.260	0.250	0.265	-	-	0	0	-	0.260	0.250	0.265	-	-	0	-	0.00%
2021-11-10	0	0.260	0.250	0.270	0.250	0.280	68,000	17,400	0.2559	0.260	0.250	0.270	0.250	0.280	68,000	0.2559	0.00%
2021-11-09	0	0.260	0.255	0.295	-	-	0	0	-	0.260	0.255	0.295	-	-	0	-	0.00%
2021-11-08	0	0.260	0.255	0.275	-	-	0	0	-	0.260	0.255	0.275	-	-	0	-	0.00%
2021-11-05	0	0.260	0.260	0.275	-	-	0	0	-	0.260	0.260	0.275	-	-	0	-	0.00%
2021-11-04	0	0.260	0.255	0.275	-	-	0	0	-	0.260	0.255	0.275	-	-	0	-	0.00%
2021-11-03	0	0.260	0.255	0.260	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	0.00%
2021-11-02	0	0.260	0.255	0.280	-	-	0	0	-	0.260	0.255	0.280	-	-	0	-	0.00%
2021-11-01	0	0.260	0.255	0.290	-	-	0	0	-	0.260	0.255	0.290	-	-	0	-	0.00%
2021-10-29	0	0.260	0.255	0.280	-	-	0	0	-	0.260	0.255	0.280	-	-	0	-	0.00%
2021-10-28	0	0.260	0.255	0.260	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	0.00%
2021-10-27	0	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	0.00%
2021-10-26	0	0.260	0.255	0.315	-	-	180	45	0.2500	0.260	0.255	0.315	-	-	180	0.2500	0.00%
2021-10-25	0	0.260	0.255	0.320	0.255	0.260	91,000	23,410	0.2573	0.260	0.255	0.320	0.255	0.260	91,000	0.2573	0.00%
2021-10-22	0	0.260	0.260	0.265	0.260	0.260	5,000	1,300	0.2600	0.260	0.260	0.265	0.260	0.260	5,000	0.2600	1.96%
2021-10-21	0	0.255	0.255	0.265	0.250	0.250	11,000	2,750	0.2500	0.255	0.255	0.265	0.250	0.250	11,000	0.2500	2.00%
2021-10-20	0	0.250	0.250	0.260	0.250	0.250	46,000	11,500	0.2500	0.250	0.250	0.260	0.250	0.250	46,000	0.2500	0.00%
2021-10-19	0	0.250	0.250	0.260	-	-	0	0	-	0.250	0.250	0.260	-	-	0	-	0.00%
2021-10-18	0	0.250	0.250	0.260	0.250	0.250	279,000	69,750	0.2500	0.250	0.250	0.260	0.250	0.250	279,000	0.2500	0.00%
2021-10-15	0	0.250	0.248	0.250	0.250	0.250	320,000	80,000	0.2500	0.250	0.248	0.250	0.250	0.250	320,000	0.2500	0.00%
2021-10-12	0	0.250	0.248	0.250	-	-	0	0	-	0.250	0.248	0.250	-	-	0	-	0.00%
2021-10-11	0	0.250	0.248	0.250	0.250	0.250	80,000	20,000	0.2500	0.250	0.248	0.250	0.250	0.250	80,000	0.2500	0.00%
2021-10-08	0	0.250	0.248	0.250	0.250	0.250	24,000	6,000	0.2500	0.250	0.248	0.250	0.250	0.250	24,000	0.2500	0.00%
2021-10-07	0	0.250	0.248	0.250	0.246	0.250	13,000	3,238	0.2491	0.250	0.248	0.250	0.246	0.250	13,000	0.2491	0.00%
2021-10-06	0	0.250	0.245	0.250	0.245	0.250	211,000	52,141	0.2471	0.250	0.245	0.250	0.245	0.250	211,000	0.2471	0.40%
2021-10-05	0	0.249	0.246	0.250	0.250	0.250	20,000	5,000	0.2500	0.249	0.246	0.250	0.250	0.250	20,000	0.2500	-4.23%
2021-10-04	0	0.260	0.246	0.270	-	-	0	0	-	0.260	0.246	0.270	-	-	0	-	0.00%
2021-09-30	0	0.260	0.250	0.260	0.250	0.260	52,000	13,020	0.2504	0.260	0.250	0.260	0.250	0.260	52,000	0.2504	0.00%
2021-09-29	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2021-09-28	0	0.260	0.250	0.260	0.260	0.260	13,000	3,380	0.2600	0.260	0.250	0.260	0.260	0.260	13,000	0.2600	1.96%
2021-09-27	0	0.255	0.255	0.260	-	-	0	0	-	0.255	0.255	0.260	-	-	0	-	0.00%
2021-09-24	0	0.255	0.250	0.260	-	-	0	0	-	0.255	0.250	0.260	-	-	0	-	0.00%
2021-09-23	0	0.255	0.250	0.260	0.250	0.255	11,000	2,800	0.2545	0.255	0.250	0.260	0.250	0.255	11,000	0.2545	0.00%
2021-09-21	0	0.255	0.250	0.255	0.255	0.255	9,000	2,295	0.2550	0.255	0.250	0.255	0.255	0.255	9,000	0.2550	0.00%
2021-09-20	0	0.255	0.250	0.255	0.255	0.255	3,000	765	0.2550	0.255	0.250	0.255	0.255	0.255	3,000	0.2550	0.00%
2021-09-17	0	0.255	0.255	0.275	-	-	0	0	-	0.255	0.255	0.275	-	-	0	-	0.00%
2021-09-16	0	0.255	0.255	0.275	0.255	0.255	1,000	255	0.2550	0.255	0.255	0.275	0.255	0.255	1,000	0.2550	-5.56%
2021-09-15	0	0.270	0.255	0.275	-	-	0	0	-	0.270	0.255	0.275	-	-	0	-	-1.82%
2021-09-14	0	0.275	0.255	0.280	0.275	0.275	1,000	275	0.2750	0.275	0.255	0.280	0.275	0.275	1,000	0.2750	1.85%
2021-09-13	0	0.270	0.270	0.275	0.270	0.270	9,000	2,430	0.2700	0.270	0.270	0.275	0.270	0.270	9,000	0.2700	-1.82%
2021-09-10	0	0.275	0.255	0.280	0.265	0.280	18,000	4,940	0.2744	0.275	0.255	0.280	0.265	0.280	18,000	0.2744	10.00%
2021-09-09	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2021-09-08	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2021-09-07	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2021-09-06	0	0.250	0.250	0.265	0.250	0.250	1,000	250	0.2500	0.250	0.250	0.265	0.250	0.250	1,000	0.2500	0.00%
2021-09-03	0	0.250	0.250	0.265	0.250	0.250	8,000	2,000	0.2500	0.250	0.250	0.265	0.250	0.250	8,000	0.2500	0.00%
2021-09-02	0	0.250	0.250	0.265	-	-	57,000	14,250	0.2500	0.250	0.250	0.265	-	-	57,000	0.2500	0.40%
2021-09-01	0	0.249	0.249	0.265	0.247	0.250	148,000	36,721	0.2481	0.249	0.249	0.265	0.247	0.250	148,000	0.2481	-2.35%
2021-08-31	0	0.255	0.255	0.265	-	-	0	0	-	0.255	0.255	0.265	-	-	0	-	0.00%
2021-08-30	0	0.255	0.255	0.270	0.255	0.255	21,000	5,355	0.2550	0.255	0.255	0.270	0.255	0.255	21,000	0.2550	0.00%
2021-08-27	0	0.255	0.255	0.270	0.255	0.255	10,000	2,550	0.2550	0.255	0.255	0.270	0.255	0.255	10,000	0.2550	0.00%
2021-08-26	0	0.255	0.255	0.270	-	-	0	0	-	0.255	0.255	0.270	-	-	0	-	0.00%
2021-08-25	0	0.255	0.255	0.270	-	-	0	0	-	0.255	0.255	0.270	-	-	0	-	0.00%
2021-08-24	0	0.255	0.255	0.270	-	-	0	0	-	0.255	0.255	0.270	-	-	0	-	0.00%
2021-08-23	0	0.255	0.255	0.270	0.250	0.270	2,000	520	0.2600	0.255	0.255	0.270	0.250	0.270	2,000	0.2600	-3.77%
2021-08-20	0	0.265	0.265	0.270	0.260	0.260	4,000	1,040	0.2600	0.265	0.265	0.270	0.260	0.260	4,000	0.2600	1.92%
2021-08-19	0	0.260	0.255	0.270	0.260	0.260	244,000	63,440	0.2600	0.260	0.255	0.270	0.260	0.260	244,000	0.2600	0.00%
2021-08-18	0	0.260	0.260	0.270	0.260	0.270	303,000	78,790	0.2600	0.260	0.260	0.270	0.260	0.270	303,000	0.2600	0.00%
2021-08-17	0	0.260	0.260	0.270	0.260	0.260	17,000	4,420	0.2600	0.260	0.260	0.270	0.260	0.260	17,000	0.2600	-3.70%
2021-08-16	0	0.270	0.260	0.280	-	-	0	0	-	0.270	0.260	0.280	-	-	0	-	0.00%
2021-08-13	0	0.270	0.260	0.270	0.270	0.270	4,000	1,080	0.2700	0.270	0.260	0.270	0.270	0.270	4,000	0.2700	0.00%
2021-08-12	0	0.270	0.260	0.270	0.260	0.270	31,000	8,155	0.2631	0.270	0.260	0.270	0.260	0.270	31,000	0.2631	0.00%
2021-08-11	0	0.270	0.260	0.275	0.265	0.270	80,000	21,550	0.2694	0.270	0.260	0.275	0.265	0.270	80,000	0.2694	3.85%
2021-08-10	0	0.260	0.260	0.280	0.260	0.265	231,000	60,160	0.2604	0.260	0.260	0.280	0.260	0.265	231,000	0.2604	-1.89%
2021-08-09	0	0.265	0.265	0.270	-	-	0	0	-	0.265	0.265	0.270	-	-	0	-	0.00%
2021-08-06	0	0.265	0.265	0.280	0.265	0.265	5,000	1,325	0.2650	0.265	0.265	0.280	0.265	0.265	5,000	0.2650	0.00%
2021-08-05	0	0.265	0.265	0.285	0.265	0.265	3,000	795	0.2650	0.265	0.265	0.285	0.265	0.265	3,000	0.2650	0.00%
2021-08-04	0	0.265	0.265	0.280	0.265	0.265	10,000	2,650	0.2650	0.265	0.265	0.280	0.265	0.265	10,000	0.2650	0.00%
2021-08-03	0	0.265	0.265	0.270	0.265	0.265	188,000	49,820	0.2650	0.265	0.265	0.270	0.265	0.265	188,000	0.2650	-1.85%
2021-08-02	0	0.270	0.270	0.280	0.270	0.270	20,000	5,400	0.2700	0.270	0.270	0.280	0.270	0.270	20,000	0.2700	-5.26%
2021-07-30	0	0.285	0.270	0.290	0.290	0.290	430,000	124,700	0.2900	0.285	0.270	0.290	0.290	0.290	430,000	0.2900	-3.39%
2021-07-29	0	0.295	0.270	0.300	0.265	0.295	78,000	21,000	0.2692	0.295	0.270	0.300	0.265	0.295	78,000	0.2692	7.27%
2021-07-28	0	0.275	0.265	0.280	0.260	0.300	462,000	123,265	0.2668	0.275	0.265	0.280	0.260	0.300	462,000	0.2668	-5.17%
2021-07-27	0	0.290	0.260	0.300	0.265	0.375	70,000	20,565	0.2938	0.290	0.260	0.300	0.265	0.375	70,000	0.2938	11.54%
2021-07-26	0	0.260	0.260	0.265	-	-	0	0	-	0.260	0.260	0.265	-	-	0	-	0.00%
2021-07-23	0	0.260	0.260	0.265	-	-	0	0	-	0.260	0.260	0.265	-	-	0	-	0.00%
2021-07-22	0	0.260	0.255	0.265	0.255	0.260	340,000	87,400	0.2571	0.260	0.255	0.265	0.255	0.260	340,000	0.2571	0.00%
2021-07-21	0	0.260	0.260	0.270	0.260	0.265	773,000	201,480	0.2606	0.260	0.260	0.270	0.260	0.265	773,000	0.2606	-1.89%
2021-07-20	0	0.265	0.260	0.265	0.265	0.270	516,000	136,815	0.2651	0.265	0.260	0.265	0.265	0.270	516,000	0.2651	-1.85%
2021-07-19	0	0.270	0.265	0.275	0.265	0.270	222,000	59,330	0.2673	0.270	0.265	0.275	0.265	0.270	222,000	0.2673	0.00%
2021-07-16	0	0.270	0.270	0.275	0.270	0.270	69,000	18,630	0.2700	0.270	0.270	0.275	0.270	0.270	69,000	0.2700	3.85%
2021-07-15	0	0.260	0.260	0.270	0.260	0.265	44,000	11,595	0.2635	0.260	0.260	0.270	0.260	0.265	44,000	0.2635	-1.89%
2021-07-14	0	0.265	0.265	0.270	0.265	0.265	11,000	2,915	0.2650	0.265	0.265	0.270	0.265	0.265	11,000	0.2650	0.00%
2021-07-13	0	0.265	0.265	0.275	-	-	0	0	-	0.265	0.265	0.275	-	-	0	-	0.00%
2021-07-12	0	0.265	0.260	0.270	0.265	0.265	184,000	48,760	0.2650	0.265	0.260	0.270	0.265	0.265	184,000	0.2650	1.92%
2021-07-09	0	0.260	0.260	0.270	0.260	0.260	151,000	39,260	0.2600	0.260	0.260	0.270	0.260	0.260	151,000	0.2600	0.00%
2021-07-08	0	0.260	0.260	0.270	0.260	0.270	464,000	120,715	0.2602	0.260	0.260	0.270	0.260	0.270	464,000	0.2602	-5.45%
2021-07-07	0	0.275	0.270	0.275	0.265	0.275	81,000	21,805	0.2692	0.275	0.270	0.275	0.265	0.275	81,000	0.2692	0.00%
2021-07-06	0	0.275	0.270	0.275	0.275	0.280	43,000	11,940	0.2777	0.275	0.270	0.275	0.275	0.280	43,000	0.2777	1.85%
2021-07-05	0	0.270	0.270	0.280	0.270	0.290	43,000	11,650	0.2709	0.270	0.270	0.280	0.270	0.290	43,000	0.2709	-6.90%
2021-07-02	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2021-06-30	0	0.290	0.275	0.290	0.295	0.295	2,000	590	0.2950	0.290	0.275	0.290	0.295	0.295	2,000	0.2950	-3.33%
2021-06-29	0	0.300	0.295	0.300	0.280	0.300	116,000	33,300	0.2871	0.300	0.295	0.300	0.280	0.300	116,000	0.2871	9.09%
2021-06-28	0	0.275	0.265	0.280	-	-	0	0	-	0.275	0.265	0.280	-	-	0	-	0.00%
2021-06-25	0	0.275	0.265	0.275	0.265	0.275	150,000	40,280	0.2685	0.275	0.265	0.275	0.265	0.275	150,000	0.2685	5.77%
2021-06-24	0	0.260	0.260	0.270	0.260	0.270	127,000	33,320	0.2624	0.260	0.260	0.270	0.260	0.270	127,000	0.2624	-1.89%
2021-06-23	0	0.265	0.260	0.270	-	-	0	0	-	0.265	0.260	0.270	-	-	0	-	0.00%
2021-06-22	0	0.265	0.260	0.270	-	-	0	0	-	0.265	0.260	0.270	-	-	0	-	0.00%
2021-06-21	0	0.265	0.255	0.275	0.260	0.265	441,000	115,865	0.2627	0.265	0.255	0.275	0.260	0.265	441,000	0.2627	-3.64%
2021-06-18	0	0.275	0.265	0.275	0.265	0.280	46,000	12,335	0.2682	0.275	0.265	0.275	0.265	0.280	46,000	0.2682	-1.79%
2021-06-17	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2021-06-16	0	0.280	0.265	0.280	0.280	0.280	102,000	28,560	0.2800	0.280	0.265	0.280	0.280	0.280	102,000	0.2800	3.70%
2021-06-15	0	0.270	0.265	0.270	0.270	0.270	50,000	13,500	0.2700	0.270	0.265	0.270	0.270	0.270	50,000	0.2700	3.85%
2021-06-11	0	0.260	0.260	0.275	0.260	0.270	210,000	55,600	0.2648	0.260	0.260	0.275	0.260	0.270	210,000	0.2648	-3.70%
2021-06-10	0	0.270	0.270	0.280	0.270	0.270	12,000	3,240	0.2700	0.270	0.270	0.280	0.270	0.270	12,000	0.2700	-1.82%
2021-06-09	0	0.275	0.270	0.275	0.265	0.275	245,000	66,645	0.2720	0.275	0.270	0.275	0.265	0.275	245,000	0.2720	3.77%
2021-06-08	0	0.265	0.265	0.280	0.265	0.280	170,000	45,250	0.2662	0.265	0.265	0.280	0.265	0.280	170,000	0.2662	-7.02%
2021-06-07	0	0.285	0.270	0.285	0.270	0.285	12,000	3,255	0.2713	0.285	0.270	0.285	0.270	0.285	12,000	0.2713	1.79%
2021-06-04	0	0.280	0.270	0.285	0.280	0.290	16,000	4,550	0.2844	0.280	0.270	0.285	0.280	0.290	16,000	0.2844	-1.75%
2021-06-03	0	0.285	0.270	0.290	0.270	0.290	2,000	560	0.2800	0.285	0.270	0.290	0.270	0.290	2,000	0.2800	5.56%
2021-06-02	0	0.270	0.270	0.290	-	-	0	0	-	0.270	0.270	0.290	-	-	0	-	0.00%
2021-06-01	0	0.270	0.270	0.290	0.270	0.275	26,000	7,045	0.2710	0.270	0.270	0.290	0.270	0.275	26,000	0.2710	-6.90%
2021-05-31	0	0.290	0.275	0.295	-	-	0	0	-	0.290	0.275	0.295	-	-	0	-	-1.69%
2021-05-28	0	0.295	0.275	0.295	0.270	0.295	23,000	6,535	0.2841	0.295	0.275	0.295	0.270	0.295	23,000	0.2841	3.51%
2021-05-27	0	0.285	0.270	0.285	0.285	0.300	243,000	72,785	0.2995	0.285	0.270	0.285	0.285	0.300	243,000	0.2995	5.56%
2021-05-26	0	0.270	0.265	0.280	0.270	0.290	949,000	259,060	0.2730	0.270	0.265	0.280	0.270	0.290	949,000	0.2730	-3.57%
2021-05-25	0	0.280	0.275	0.285	0.280	0.290	333,000	94,370	0.2834	0.280	0.275	0.285	0.280	0.290	333,000	0.2834	-6.67%
2021-05-24	0	0.300	0.270	0.300	0.300	0.300	5,000	1,500	0.3000	0.300	0.270	0.300	0.300	0.300	5,000	0.3000	0.00%
2021-05-21	0	0.300	0.275	0.300	0.280	0.350	186,000	54,580	0.2934	0.300	0.275	0.300	0.280	0.350	186,000	0.2934	7.14%
2021-05-20	0	0.280	0.280	0.285	0.280	0.280	851,000	238,280	0.2800	0.280	0.280	0.285	0.280	0.280	851,000	0.2800	0.00%
2021-05-18	0	0.280	0.275	0.280	0.280	0.280	332,000	92,960	0.2800	0.280	0.275	0.280	0.280	0.280	332,000	0.2800	0.00%
2021-05-17	0	0.280	0.270	0.280	0.280	0.280	20,000	5,600	0.2800	0.280	0.270	0.280	0.280	0.280	20,000	0.2800	1.82%
2021-05-14	0	0.275	0.265	0.285	-	-	0	0	-	0.275	0.265	0.285	-	-	0	-	0.00%
2021-05-13	0	0.275	0.265	0.280	-	-	0	0	-	0.275	0.265	0.280	-	-	0	-	0.00%
2021-05-12	0	0.275	0.265	0.280	0.265	0.280	625,000	171,965	0.2751	0.275	0.265	0.280	0.265	0.280	625,000	0.2751	-3.51%
2021-05-11	0	0.285	0.265	0.285	0.265	0.285	87,000	24,070	0.2767	0.285	0.265	0.285	0.265	0.285	87,000	0.2767	1.79%
2021-05-10	0	0.280	0.270	0.285	0.260	0.280	675,000	187,150	0.2773	0.280	0.270	0.285	0.260	0.280	675,000	0.2773	0.00%
2021-05-07	0	0.280	0.275	0.285	0.280	0.290	625,000	175,440	0.2807	0.280	0.275	0.285	0.280	0.290	625,000	0.2807	0.00%
2021-05-06	0	0.280	0.270	0.285	0.275	0.280	582,000	162,950	0.2800	0.280	0.270	0.285	0.275	0.280	582,000	0.2800	0.00%
2021-05-05	0	0.280	0.280	0.285	-	-	0	0	-	0.280	0.280	0.285	-	-	0	-	-1.75%
2021-05-04	0	0.285	0.280	0.285	0.280	0.285	7,000	1,970	0.2814	0.285	0.280	0.285	0.280	0.285	7,000	0.2814	9.62%
2021-05-03	0	0.260	0.260	0.285	0.260	0.280	61,000	16,940	0.2777	0.260	0.260	0.285	0.260	0.280	61,000	0.2777	-7.14%
2021-04-30	0	0.280	0.255	0.285	0.250	0.295	145,000	38,425	0.2650	0.280	0.255	0.285	0.250	0.295	145,000	0.2650	7.69%
2021-04-29	0	0.260	0.260	0.275	0.255	0.270	48,000	12,730	0.2652	0.260	0.260	0.275	0.255	0.270	48,000	0.2652	-8.77%
2021-04-28	0	0.285	0.270	0.285	0.250	0.285	1,045,000	279,385	0.2674	0.285	0.270	0.285	0.250	0.285	1,045,000	0.2674	18.26%
2021-04-27	0	0.241	0.241	0.260	0.240	0.240	1,000	240	0.2400	0.241	0.241	0.260	0.240	0.240	1,000	0.2400	0.42%
2021-04-26	0	0.240	0.240	0.250	0.232	0.250	18,000	4,405	0.2447	0.240	0.240	0.250	0.232	0.250	18,000	0.2447	3.45%
2021-04-23	0	0.232	0.231	0.260	0.232	0.239	213,000	49,817	0.2339	0.232	0.231	0.260	0.232	0.239	213,000	0.2339	-3.73%
2021-04-22	0	0.241	0.238	0.241	0.241	0.241	41,000	9,881	0.2410	0.241	0.238	0.241	0.241	0.241	41,000	0.2410	-1.63%
2021-04-21	0	0.245	0.243	0.250	0.245	0.245	122,000	29,890	0.2450	0.245	0.243	0.250	0.245	0.245	122,000	0.2450	0.00%
2021-04-20	0	0.245	0.245	0.260	-	-	0	0	-	0.245	0.245	0.260	-	-	0	-	0.00%
2021-04-19	0	0.245	0.243	0.260	-	-	0	0	-	0.245	0.243	0.260	-	-	0	-	0.00%
2021-04-16	0	0.245	0.244	0.260	-	-	0	0	-	0.245	0.244	0.260	-	-	0	-	0.00%
2021-04-15	0	0.245	0.245	0.260	-	-	0	0	-	0.245	0.245	0.260	-	-	0	-	0.41%
2021-04-14	0	0.244	0.244	0.255	0.243	0.250	131,000	32,228	0.2460	0.244	0.244	0.255	0.243	0.250	131,000	0.2460	-4.31%
2021-04-13	0	0.255	0.250	0.255	0.255	0.260	20,000	5,150	0.2575	0.255	0.250	0.255	0.255	0.260	20,000	0.2575	4.51%
2021-04-12	0	0.244	0.241	0.244	-	-	0	0	-	0.244	0.241	0.244	-	-	0	-	0.00%
2021-04-09	0	0.244	0.238	0.244	0.244	0.244	61,000	14,884	0.2440	0.244	0.238	0.244	0.244	0.244	61,000	0.2440	-0.81%
2021-04-08	0	0.246	0.244	0.246	0.245	0.260	370,000	91,379	0.2470	0.246	0.244	0.246	0.245	0.260	370,000	0.2470	-5.38%
2021-04-07	0	0.260	0.260	0.265	0.260	0.265	62,000	16,180	0.2610	0.260	0.260	0.265	0.260	0.265	62,000	0.2610	0.00%
2021-04-01	0	0.260	0.255	0.260	0.260	0.260	53,000	13,780	0.2600	0.260	0.255	0.260	0.260	0.260	53,000	0.2600	0.00%
2021-03-31	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2021-03-30	0	0.260	0.247	0.260	0.248	0.260	96,000	24,560	0.2558	0.260	0.247	0.260	0.248	0.260	96,000	0.2558	1.96%
2021-03-29	0	0.255	0.265	0.270	0.250	0.255	220,000	55,350	0.2516	0.255	0.265	0.270	0.250	0.255	220,000	0.2516	-3.77%
2021-03-26	0	0.265	0.255	0.265	0.255	0.265	11,000	2,815	0.2559	0.265	0.255	0.265	0.255	0.265	11,000	0.2559	0.00%
2021-03-25	0	0.265	0.255	0.265	0.265	0.265	13,000	3,445	0.2650	0.265	0.255	0.265	0.265	0.265	13,000	0.2650	0.00%
2021-03-24	0	0.265	0.255	0.265	0.265	0.265	33,000	8,745	0.2650	0.265	0.255	0.265	0.265	0.265	33,000	0.2650	0.00%
2021-03-23	0	0.265	0.260	0.265	0.265	0.265	34,000	9,010	0.2650	0.265	0.260	0.265	0.265	0.265	34,000	0.2650	0.00%
2021-03-22	0	0.265	0.260	0.265	0.265	0.265	66,000	17,490	0.2650	0.265	0.260	0.265	0.265	0.265	66,000	0.2650	0.00%
2021-03-19	0	0.265	0.260	0.265	0.265	0.265	2,000	530	0.2650	0.265	0.260	0.265	0.265	0.265	2,000	0.2650	3.92%
2021-03-18	0	0.255	0.255	0.265	0.255	0.265	115,000	29,980	0.2607	0.255	0.255	0.265	0.255	0.265	115,000	0.2607	-3.77%
2021-03-17	0	0.265	0.260	0.270	0.260	0.275	269,000	71,315	0.2651	0.265	0.260	0.270	0.260	0.275	269,000	0.2651	0.00%
2021-03-16	0	0.265	0.265	0.280	0.255	0.265	457,000	118,580	0.2595	0.265	0.265	0.280	0.255	0.265	457,000	0.2595	-1.85%
2021-03-15	0	0.270	0.265	0.270	0.265	0.270	25,000	6,700	0.2680	0.270	0.265	0.270	0.265	0.270	25,000	0.2680	1.89%
2021-03-12	0	0.265	0.265	0.280	0.265	0.265	9,000	2,385	0.2650	0.265	0.265	0.280	0.265	0.265	9,000	0.2650	-1.85%
2021-03-11	0	0.270	0.265	0.280	0.270	0.270	114,000	30,800	0.2702	0.270	0.265	0.280	0.270	0.270	114,000	0.2702	0.00%
2021-03-10	0	0.270	0.265	0.290	0.270	0.295	354,000	96,220	0.2718	0.270	0.265	0.290	0.270	0.295	354,000	0.2718	0.00%
2021-03-09	0	0.270	0.270	0.285	0.265	0.275	67,000	18,135	0.2707	0.270	0.270	0.285	0.265	0.275	67,000	0.2707	1.89%
2021-03-08	0	0.265	0.265	0.290	0.260	0.290	391,000	112,465	0.2876	0.265	0.265	0.290	0.260	0.290	391,000	0.2876	-5.36%
2021-03-05	0	0.280	0.260	0.290	0.280	0.285	194,000	54,440	0.2806	0.280	0.260	0.290	0.280	0.285	194,000	0.2806	12.00%
2021-03-04	0	0.250	0.250	0.270	0.250	0.285	382,000	100,215	0.2623	0.250	0.250	0.270	0.250	0.285	382,000	0.2623	-5.66%
2021-03-03	0	0.265	0.265	0.275	0.265	0.280	315,000	85,305	0.2708	0.265	0.265	0.275	0.265	0.280	315,000	0.2708	-10.17%
2021-03-02	0	0.295	0.280	0.295	0.260	0.295	15,000	4,390	0.2927	0.295	0.280	0.295	0.260	0.295	15,000	0.2927	7.27%
2021-03-01	0	0.275	0.260	0.280	0.260	0.280	116,000	32,225	0.2778	0.275	0.260	0.280	0.260	0.280	116,000	0.2778	1.85%
2021-02-26	0	0.270	0.255	0.275	0.250	0.275	76,000	20,275	0.2668	0.270	0.255	0.275	0.250	0.275	76,000	0.2668	8.00%
2021-02-25	0	0.250	0.250	0.295	-	-	0	0	-	0.250	0.250	0.295	-	-	0	-	0.00%
2021-02-24	0	0.250	0.250	0.300	0.250	0.270	35,000	8,975	0.2564	0.250	0.250	0.300	0.250	0.270	35,000	0.2564	-9.09%
2021-02-23	0	0.275	0.260	0.275	0.275	0.285	269,000	75,855	0.2820	0.275	0.260	0.275	0.275	0.285	269,000	0.2820	-3.51%
2021-02-22	0	0.285	0.270	0.285	0.280	0.285	404,000	113,720	0.2815	0.285	0.270	0.285	0.280	0.285	404,000	0.2815	1.79%
2021-02-19	0	0.280	0.260	0.280	0.255	0.285	750,000	203,595	0.2715	0.280	0.260	0.280	0.255	0.285	750,000	0.2715	12.00%
2021-02-18	0	0.250	0.247	0.255	0.250	0.250	600,000	150,000	0.2500	0.250	0.247	0.255	0.250	0.250	600,000	0.2500	-1.96%
2021-02-17	0	0.255	0.248	0.255	0.247	0.255	774,000	191,711	0.2477	0.255	0.248	0.255	0.247	0.255	774,000	0.2477	3.24%
2021-02-16	0	0.247	0.247	0.250	0.240	0.248	718,000	176,801	0.2462	0.247	0.247	0.250	0.240	0.248	718,000	0.2462	0.82%
2021-02-11	0	0.245	0.230	0.247	0.219	0.245	201,000	45,040	0.2241	0.245	0.230	0.247	0.219	0.245	201,000	0.2241	0.00%
2021-02-10	0	0.245	0.226	0.245	0.239	0.245	10,000	2,408	0.2408	0.245	0.226	0.245	0.239	0.245	10,000	0.2408	2.51%
2021-02-09	0	0.239	0.228	0.239	0.231	0.240	159,000	37,194	0.2339	0.239	0.228	0.239	0.231	0.240	159,000	0.2339	7.17%
2021-02-08	0	0.223	0.223	0.248	0.223	0.223	9,000	2,007	0.2230	0.223	0.223	0.248	0.223	0.223	9,000	0.2230	0.00%
2021-02-05	0	0.223	0.223	0.238	-	-	0	0	-	0.223	0.223	0.238	-	-	0	-	0.00%
2021-02-04	0	0.223	0.221	0.235	0.223	0.223	100,000	22,300	0.2230	0.223	0.221	0.235	0.223	0.223	100,000	0.2230	-5.11%
2021-02-03	0	0.235	0.230	0.240	-	-	0	0	-	0.235	0.230	0.240	-	-	0	-	0.00%
2021-02-02	0	0.235	0.225	0.235	0.242	0.244	8,000	1,942	0.2428	0.235	0.225	0.235	0.242	0.244	8,000	0.2428	4.91%
2021-02-01	0	0.224	0.224	0.248	0.223	0.228	105,000	23,682	0.2255	0.224	0.224	0.248	0.223	0.228	105,000	0.2255	-5.88%
2021-01-29	0	0.238	0.231	0.240	0.231	0.240	14,000	3,252	0.2323	0.238	0.231	0.240	0.231	0.240	14,000	0.2323	5.31%
2021-01-28	0	0.226	0.226	0.255	0.226	0.232	150,000	34,173	0.2278	0.226	0.226	0.255	0.226	0.232	150,000	0.2278	-5.44%
2021-01-27	0	0.239	0.234	0.239	-	-	0	0	-	0.239	0.234	0.239	-	-	0	-	-0.42%
2021-01-26	0	0.240	0.235	0.245	-	-	0	0	-	0.240	0.235	0.245	-	-	0	-	0.00%
2021-01-25	0	0.240	0.235	0.240	0.235	0.240	118,000	28,212	0.2391	0.240	0.235	0.240	0.235	0.240	118,000	0.2391	2.13%
2021-01-22	0	0.235	0.232	0.240	0.235	0.236	124,000	29,160	0.2352	0.235	0.232	0.240	0.235	0.236	124,000	0.2352	-0.42%
2021-01-21	0	0.236	0.235	0.244	0.233	0.236	5,000	1,177	0.2354	0.236	0.235	0.244	0.233	0.236	5,000	0.2354	0.00%
2021-01-20	0	0.236	0.236	0.243	0.235	0.235	9,000	2,115	0.2350	0.236	0.236	0.243	0.235	0.235	9,000	0.2350	1.29%
2021-01-19	0	0.233	0.231	0.233	0.233	0.240	184,000	43,284	0.2352	0.233	0.231	0.233	0.233	0.240	184,000	0.2352	-4.51%
2021-01-18	0	0.244	0.238	0.244	0.244	0.245	61,000	14,934	0.2448	0.244	0.238	0.244	0.244	0.245	61,000	0.2448	3.39%
2021-01-15	0	0.236	0.236	0.240	0.236	0.240	85,000	20,396	0.2400	0.236	0.236	0.240	0.236	0.240	85,000	0.2400	-2.88%
2021-01-14	0	0.243	0.236	0.245	0.248	0.248	70,000	17,360	0.2480	0.243	0.236	0.245	0.248	0.248	70,000	0.2480	-0.41%
2021-01-13	0	0.244	0.238	0.245	0.238	0.248	13,000	3,194	0.2457	0.244	0.238	0.245	0.238	0.248	13,000	0.2457	0.00%
2021-01-12	0	0.244	0.240	0.250	-	-	0	0	-	0.244	0.240	0.250	-	-	0	-	0.00%
2021-01-11	0	0.244	0.244	0.249	0.244	0.250	93,000	23,194	0.2494	0.244	0.244	0.249	0.244	0.250	93,000	0.2494	-2.01%
2021-01-08	0	0.249	0.245	0.250	0.240	0.250	266,000	64,888	0.2439	0.249	0.245	0.250	0.240	0.250	266,000	0.2439	3.75%
2021-01-07	0	0.240	0.240	0.250	-	-	0	0	-	0.240	0.240	0.250	-	-	0	-	0.00%
2021-01-06	0	0.240	0.240	0.250	-	-	0	0	-	0.240	0.240	0.250	-	-	0	-	0.00%
2021-01-05	0	0.240	0.240	0.250	-	-	0	0	-	0.240	0.240	0.250	-	-	0	-	0.00%
2021-01-04	0	0.240	0.235	0.250	0.233	0.240	484,000	114,976	0.2376	0.240	0.235	0.250	0.233	0.240	484,000	0.2376	2.13%
2020-12-31	0	0.235	0.235	0.255	0.235	0.235	100,000	23,500	0.2350	0.235	0.235	0.255	0.235	0.235	100,000	0.2350	0.00%
2020-12-30	0	0.235	0.238	0.248	0.235	0.235	19,000	4,465	0.2350	0.235	0.238	0.248	0.235	0.235	19,000	0.2350	-0.42%
2020-12-29	0	0.236	0.233	0.240	0.236	0.237	185,000	43,695	0.2362	0.236	0.233	0.240	0.236	0.237	185,000	0.2362	-1.26%
2020-12-28	0	0.239	0.236	0.249	0.239	0.240	70,000	16,750	0.2393	0.239	0.236	0.249	0.239	0.240	70,000	0.2393	-0.42%
2020-12-24	0	0.240	0.239	0.248	-	-	0	0	-	0.240	0.239	0.248	-	-	0	-	0.00%
2020-12-23	0	0.240	0.236	0.249	0.240	0.240	7,000	1,680	0.2400	0.240	0.236	0.249	0.240	0.240	7,000	0.2400	0.00%
2020-12-22	0	0.240	0.237	0.249	0.240	0.240	3,000	720	0.2400	0.240	0.237	0.249	0.240	0.240	3,000	0.2400	-0.41%
2020-12-21	0	0.241	0.234	0.241	0.237	0.241	154,000	36,637	0.2379	0.241	0.234	0.241	0.237	0.241	154,000	0.2379	1.26%
2020-12-18	0	0.238	0.238	0.246	0.238	0.241	141,000	33,697	0.2390	0.238	0.238	0.246	0.238	0.241	141,000	0.2390	-1.65%
2020-12-17	0	0.242	0.242	0.249	0.242	0.242	10,000	2,420	0.2420	0.242	0.242	0.249	0.242	0.242	10,000	0.2420	-2.02%
2020-12-16	0	0.247	0.245	0.247	-	-	0	0	-	0.247	0.245	0.247	-	-	0	-	-0.40%
2020-12-15	0	0.248	0.240	0.248	-	-	0	0	-	0.248	0.240	0.248	-	-	0	-	0.00%
2020-12-14	0	0.248	0.240	0.249	0.238	0.248	155,000	37,985	0.2451	0.248	0.240	0.249	0.238	0.248	155,000	0.2451	4.20%
2020-12-11	0	0.238	0.237	0.245	0.237	0.238	22,000	5,234	0.2379	0.238	0.237	0.245	0.237	0.238	22,000	0.2379	0.42%
2020-12-10	0	0.237	0.235	0.237	0.237	0.237	20,000	4,740	0.2370	0.237	0.235	0.237	0.237	0.237	20,000	0.2370	-0.84%
2020-12-09	0	0.239	0.234	0.240	0.234	0.239	39,000	9,296	0.2384	0.239	0.234	0.240	0.234	0.239	39,000	0.2384	-0.42%
2020-12-08	0	0.240	0.237	0.250	0.240	0.241	141,000	33,851	0.2401	0.240	0.237	0.250	0.240	0.241	141,000	0.2401	0.00%
2020-12-07	0	0.240	0.240	0.250	-	-	0	0	-	0.240	0.240	0.250	-	-	0	-	0.00%
2020-12-04	0	0.240	0.240	0.250	-	-	0	0	-	0.240	0.240	0.250	-	-	0	-	0.00%
2020-12-03	0	0.240	0.237	0.250	0.240	0.240	80,000	19,200	0.2400	0.240	0.237	0.250	0.240	0.240	80,000	0.2400	0.00%
2020-12-02	0	0.240	0.240	0.250	0.240	0.240	20,000	4,800	0.2400	0.240	0.240	0.250	0.240	0.240	20,000	0.2400	-3.61%
2020-12-01	0	0.249	0.240	0.250	0.249	0.249	3,000	747	0.2490	0.249	0.240	0.250	0.249	0.249	3,000	0.2490	3.75%
2020-11-30	0	0.240	0.240	0.250	0.240	0.250	628,000	155,536	0.2477	0.240	0.240	0.250	0.240	0.250	628,000	0.2477	-4.00%
2020-11-27	0	0.250	0.250	0.255	-	-	0	0	-	0.250	0.250	0.255	-	-	0	-	0.81%
2020-11-26	0	0.248	0.245	0.248	0.244	0.255	1,283,000	318,931	0.2486	0.248	0.245	0.248	0.244	0.255	1,283,000	0.2486	0.00%
2020-11-25	0	0.248	0.240	0.249	0.236	0.250	311,000	76,689	0.2466	0.248	0.240	0.249	0.236	0.250	311,000	0.2466	5.08%
2020-11-24	0	0.236	0.236	0.260	0.236	0.236	26,000	6,136	0.2360	0.236	0.236	0.260	0.236	0.236	26,000	0.2360	0.00%
2020-11-23	0	0.236	0.236	0.260	0.236	0.236	10,000	2,360	0.2360	0.236	0.236	0.260	0.236	0.236	10,000	0.2360	0.00%
2020-11-20	0	0.236	0.236	0.249	0.236	0.240	80,000	18,960	0.2370	0.236	0.236	0.249	0.236	0.240	80,000	0.2370	1.72%
2020-11-19	0	0.232	0.232	0.242	-	-	0	0	-	0.232	0.232	0.242	-	-	0	-	0.87%
2020-11-18	0	0.230	0.230	0.240	0.230	0.240	362,000	84,500	0.2334	0.230	0.230	0.240	0.230	0.240	362,000	0.2334	-3.36%
2020-11-17	0	0.238	0.230	0.238	0.228	0.239	329,000	77,184	0.2346	0.238	0.230	0.238	0.228	0.239	329,000	0.2346	0.00%
2020-11-16	0	0.238	0.225	0.238	0.221	0.238	83,000	18,513	0.2230	0.238	0.225	0.238	0.221	0.238	83,000	0.2230	8.18%
2020-11-13	0	0.220	0.220	0.239	-	-	0	0	-	0.220	0.220	0.239	-	-	0	-	0.00%
2020-11-12	0	0.220	0.220	0.235	0.212	0.236	1,119,000	244,234	0.2183	0.220	0.220	0.235	0.212	0.236	1,119,000	0.2183	-8.33%
2020-11-11	0	0.240	0.236	0.247	0.240	0.249	153,000	36,790	0.2405	0.240	0.236	0.247	0.240	0.249	153,000	0.2405	-1.64%
2020-11-10	0	0.244	0.239	0.244	-	-	0	0	-	0.244	0.239	0.244	-	-	0	-	-0.41%
2020-11-09	0	0.245	0.240	0.245	0.245	0.250	235,000	58,289	0.2480	0.245	0.240	0.245	0.245	0.250	235,000	0.2480	0.82%
2020-11-06	0	0.243	0.245	0.246	0.236	0.250	496,000	118,277	0.2385	0.243	0.245	0.246	0.236	0.250	496,000	0.2385	1.67%
2020-11-05	0	0.239	0.231	0.239	0.230	0.239	247,000	57,381	0.2323	0.239	0.231	0.239	0.230	0.239	247,000	0.2323	1.70%
2020-11-04	0	0.235	0.224	0.239	0.222	0.238	931,000	217,651	0.2338	0.235	0.224	0.239	0.222	0.238	931,000	0.2338	5.86%
2020-11-03	0	0.222	0.222	0.228	0.222	0.230	333,000	76,337	0.2292	0.222	0.222	0.228	0.222	0.230	333,000	0.2292	2.30%
2020-11-02	0	0.217	0.216	0.223	0.217	0.223	106,000	23,299	0.2198	0.217	0.216	0.223	0.217	0.223	106,000	0.2198	-1.36%
2020-10-30	0	0.220	0.215	0.224	0.215	0.223	145,000	31,849	0.2196	0.220	0.215	0.224	0.215	0.223	145,000	0.2196	0.00%
2020-10-29	0	0.220	0.220	0.225	0.220	0.221	320,000	70,450	0.2202	0.220	0.220	0.225	0.220	0.221	320,000	0.2202	0.00%
2020-10-28	0	0.220	0.220	0.222	0.208	0.215	186,000	39,470	0.2122	0.220	0.220	0.222	0.208	0.215	186,000	0.2122	0.00%
2020-10-27	0	0.220	0.219	0.226	0.219	0.226	102,000	22,528	0.2209	0.220	0.219	0.226	0.219	0.226	102,000	0.2209	0.00%
2020-10-23	0	0.220	0.215	0.220	0.220	0.221	883,000	194,573	0.2204	0.220	0.215	0.220	0.220	0.221	883,000	0.2204	-0.45%
2020-10-22	0	0.221	0.219	0.221	0.219	0.227	540,000	119,472	0.2212	0.221	0.219	0.221	0.219	0.227	540,000	0.2212	0.45%
2020-10-21	0	0.220	0.216	0.220	0.210	0.225	1,239,000	269,979	0.2179	0.220	0.216	0.220	0.210	0.225	1,239,000	0.2179	5.26%
2020-10-20	0	0.209	0.200	0.209	0.197	0.212	25,000	5,070	0.2028	0.209	0.200	0.209	0.197	0.212	25,000	0.2028	6.63%
2020-10-19	0	0.196	0.196	0.210	0.195	0.200	100,000	19,558	0.1956	0.196	0.196	0.210	0.195	0.200	100,000	0.1956	-4.39%
2020-10-16	0	0.205	0.205	0.211	0.204	0.211	493,000	101,400	0.2057	0.205	0.205	0.211	0.204	0.211	493,000	0.2057	-2.84%
2020-10-15	0	0.211	0.202	0.211	0.195	0.212	656,000	132,314	0.2017	0.211	0.202	0.211	0.195	0.212	656,000	0.2017	9.33%
2020-10-14	0	0.193	0.192	0.199	-	-	0	0	-	0.193	0.192	0.199	-	-	0	-	0.00%
2020-10-12	0	0.193	0.193	0.199	0.192	0.200	252,000	48,845	0.1938	0.193	0.193	0.199	0.192	0.200	252,000	0.1938	-1.03%
2020-10-09	0	0.195	0.195	0.203	0.193	0.197	65,000	12,733	0.1959	0.195	0.195	0.203	0.193	0.197	65,000	0.1959	-2.50%
2020-10-08	0	0.200	0.198	0.204	0.198	0.202	105,000	21,106	0.2010	0.200	0.198	0.204	0.198	0.202	105,000	0.2010	-0.99%
2020-10-07	0	0.202	0.202	0.205	0.201	0.208	370,000	75,997	0.2054	0.202	0.202	0.205	0.201	0.208	370,000	0.2054	0.00%
2020-10-06	0	0.202	0.202	0.208	0.202	0.207	237,000	48,675	0.2054	0.202	0.202	0.208	0.202	0.207	237,000	0.2054	-2.42%
2020-10-05	0	0.207	0.207	0.213	0.205	0.216	1,162,000	245,581	0.2113	0.207	0.207	0.213	0.205	0.216	1,162,000	0.2113	1.47%
2020-09-30	0	0.204	0.204	0.211	0.199	0.219	5,461,000	1,124,743	0.2060	0.204	0.204	0.211	0.199	0.219	5,461,000	0.2060	4.62%
2020-09-29	0	0.195	0.195	0.197	0.185	0.201	2,732,000	531,404	0.1945	0.195	0.195	0.197	0.185	0.201	2,732,000	0.1945	4.28%
2020-09-28	0	0.187	0.185	0.188	0.175	0.187	952,000	173,077	0.1818	0.187	0.185	0.188	0.175	0.187	952,000	0.1818	6.86%
2020-09-25	0	0.175	0.175	0.176	0.175	0.180	193,000	34,480	0.1787	0.175	0.175	0.176	0.175	0.180	193,000	0.1787	-2.78%
2020-09-24	0	0.180	0.180	0.182	0.180	0.180	1,803,000	324,270	0.1799	0.180	0.180	0.182	0.180	0.180	1,803,000	0.1799	-1.10%
2020-09-23	0	0.182	0.182	0.188	0.182	0.187	701,000	128,704	0.1836	0.182	0.182	0.188	0.182	0.187	701,000	0.1836	-3.19%
2020-09-22	0	0.188	0.187	0.188	0.188	0.195	1,754,000	331,525	0.1890	0.188	0.187	0.188	0.188	0.195	1,754,000	0.1890	-2.08%
2020-09-21	0	0.192	0.191	0.192	0.190	0.198	902,000	173,800	0.1927	0.192	0.191	0.192	0.190	0.198	902,000	0.1927	-1.54%
2020-09-18	0	0.195	0.191	0.195	0.191	0.195	1,563,000	301,463	0.1929	0.195	0.191	0.195	0.191	0.195	1,563,000	0.1929	2.63%
2020-09-17	0	0.190	0.189	0.192	0.188	0.194	2,275,000	434,745	0.1911	0.190	0.189	0.192	0.188	0.194	2,275,000	0.1911	0.53%
2020-09-16	0	0.189	0.190	0.192	0.188	0.217	8,832,000	1,740,723	0.1971	0.189	0.190	0.192	0.188	0.217	8,832,000	0.1971	-12.90%
2020-09-15	0	0.217	0.217	0.222	0.213	0.280	26,166,000	5,998,900	0.2293	0.217	0.217	0.222	0.213	0.280	26,166,000	0.2293	-50.68%
2020-09-14	0	0.440	0.430	0.440	0.440	0.440	9,630,000	4,237,200	0.4400	0.440	0.430	0.440	0.440	0.440	9,630,000	0.4400	0.00%
2020-09-11	0	0.440	0.440	0.445	0.440	0.445	705,000	310,335	0.4402	0.440	0.440	0.445	0.440	0.445	705,000	0.4402	1.15%
2020-09-10	0	0.435	0.435	0.440	0.435	0.435	982,000	427,170	0.4350	0.435	0.435	0.440	0.435	0.435	982,000	0.4350	0.00%
2020-09-09	0	0.435	0.430	0.435	0.430	0.435	408,000	177,200	0.4343	0.435	0.430	0.435	0.430	0.435	408,000	0.4343	1.16%
2020-09-08	0	0.430	0.430	0.435	0.430	0.430	187,000	80,410	0.4300	0.430	0.430	0.435	0.430	0.430	187,000	0.4300	0.00%
2020-09-07	0	0.430	0.430	0.435	0.430	0.430	116,000	49,880	0.4300	0.430	0.430	0.435	0.430	0.430	116,000	0.4300	0.00%
2020-09-04	0	0.430	0.430	0.435	0.430	0.430	36,000	15,480	0.4300	0.430	0.430	0.435	0.430	0.430	36,000	0.4300	0.00%
2020-09-03	0	0.430	0.430	0.435	0.430	0.430	151,000	64,930	0.4300	0.430	0.430	0.435	0.430	0.430	151,000	0.4300	0.00%
2020-09-02	0	0.430	0.430	0.435	0.430	0.430	549,000	236,070	0.4300	0.430	0.430	0.435	0.430	0.430	549,000	0.4300	0.00%
2020-09-01	0	0.430	0.430	0.435	0.430	0.430	537,000	230,910	0.4300	0.430	0.430	0.435	0.430	0.430	537,000	0.4300	0.00%
2020-08-31	0	0.430	0.425	0.430	0.430	0.435	4,223,000	1,817,125	0.4303	0.430	0.425	0.430	0.430	0.435	4,223,000	0.4303	-1.15%
2020-08-28	0	0.435	0.430	0.435	0.430	0.435	295,000	127,495	0.4322	0.435	0.430	0.435	0.430	0.435	295,000	0.4322	1.16%
2020-08-27	0	0.430	0.430	0.435	0.430	0.430	307,000	132,010	0.4300	0.430	0.430	0.435	0.430	0.430	307,000	0.4300	-1.15%
2020-08-26	0	0.435	0.430	0.435	0.430	0.435	2,248,000	970,245	0.4316	0.435	0.430	0.435	0.430	0.435	2,248,000	0.4316	0.00%
2020-08-25	0	0.435	0.430	0.435	0.430	0.435	295,000	127,575	0.4325	0.435	0.430	0.435	0.430	0.435	295,000	0.4325	1.16%
2020-08-24	0	0.430	0.430	0.435	0.430	0.435	518,000	223,760	0.4320	0.430	0.430	0.435	0.430	0.435	518,000	0.4320	-1.15%
2020-08-21	0	0.435	0.430	0.435	0.430	0.435	63,000	27,370	0.4344	0.435	0.430	0.435	0.430	0.435	63,000	0.4344	1.16%
2020-08-20	0	0.430	0.425	0.430	0.430	0.430	1,121,000	482,030	0.4300	0.430	0.425	0.430	0.430	0.430	1,121,000	0.4300	0.00%
2020-08-19	0	0.430	0.425	0.430	0.425	0.430	866,000	371,310	0.4288	0.430	0.425	0.430	0.425	0.430	866,000	0.4288	1.18%
2020-08-18	0	0.425	0.420	0.425	0.420	0.425	344,000	146,170	0.4249	0.425	0.420	0.425	0.420	0.425	344,000	0.4249	0.00%
2020-08-17	0	0.425	0.425	0.430	0.420	0.425	1,349,000	570,590	0.4230	0.425	0.425	0.430	0.420	0.425	1,349,000	0.4230	1.19%
2020-08-14	0	0.420	0.420	0.425	0.420	0.420	432,000	181,440	0.4200	0.420	0.420	0.425	0.420	0.420	432,000	0.4200	0.00%
2020-08-13	0	0.420	0.420	0.425	-	-	0	0	-	0.420	0.420	0.425	-	-	0	-	0.00%
2020-08-12	0	0.420	0.420	0.425	0.420	0.420	19,000	7,980	0.4200	0.420	0.420	0.425	0.420	0.420	19,000	0.4200	0.00%
2020-08-11	0	0.420	0.420	0.425	0.420	0.420	264,000	110,880	0.4200	0.420	0.420	0.425	0.420	0.420	264,000	0.4200	0.00%
2020-08-10	0	0.420	0.420	0.425	0.420	0.425	187,000	79,040	0.4227	0.420	0.420	0.425	0.420	0.425	187,000	0.4227	0.00%
2020-08-07	0	0.420	0.420	0.425	0.420	0.420	2,703,000	1,135,260	0.4200	0.420	0.420	0.425	0.420	0.420	2,703,000	0.4200	0.00%
2020-08-06	0	0.420	0.420	0.425	-	-	0	0	-	0.420	0.420	0.425	-	-	0	-	0.00%
2020-08-05	0	0.420	0.420	0.425	0.420	0.420	243,000	102,060	0.4200	0.420	0.420	0.425	0.420	0.420	243,000	0.4200	0.00%
2020-08-04	0	0.420	0.420	0.425	0.420	0.420	924,000	388,080	0.4200	0.420	0.420	0.425	0.420	0.420	924,000	0.4200	0.00%
2020-08-03	0	0.420	0.420	0.425	0.420	0.420	100,000	42,000	0.4200	0.420	0.420	0.425	0.420	0.420	100,000	0.4200	0.00%
2020-07-31	0	0.420	0.420	0.425	-	-	0	0	-	0.420	0.420	0.425	-	-	0	-	0.00%
2020-07-30	0	0.420	0.420	0.425	0.420	0.420	509,000	213,780	0.4200	0.420	0.420	0.425	0.420	0.420	509,000	0.4200	0.00%
2020-07-29	0	0.420	0.420	0.425	0.420	0.425	258,000	108,860	0.4219	0.420	0.420	0.425	0.420	0.425	258,000	0.4219	0.00%
2020-07-28	0	0.420	0.420	0.425	0.415	0.425	1,125,000	472,515	0.4200	0.420	0.420	0.425	0.415	0.425	1,125,000	0.4200	0.00%
2020-07-27	0	0.420	0.420	0.425	0.420	0.425	80,000	33,865	0.4233	0.420	0.420	0.425	0.420	0.425	80,000	0.4233	-1.18%
2020-07-24	0	0.425	0.425	0.430	0.420	0.425	24,000	10,100	0.4208	0.425	0.425	0.430	0.420	0.425	24,000	0.4208	0.00%
2020-07-23	0	0.425	0.420	0.425	0.420	0.425	282,000	119,840	0.4250	0.425	0.420	0.425	0.420	0.425	282,000	0.4250	0.00%
2020-07-22	0	0.425	0.425	0.430	0.425	0.425	45,000	19,125	0.4250	0.425	0.425	0.430	0.425	0.425	45,000	0.4250	0.00%
2020-07-21	0	0.425	0.425	0.430	0.425	0.425	2,135,000	907,375	0.4250	0.425	0.425	0.430	0.425	0.425	2,135,000	0.4250	0.00%
2020-07-20	0	0.425	0.425	0.430	0.425	0.425	18,000	7,650	0.4250	0.425	0.425	0.430	0.425	0.425	18,000	0.4250	0.00%
2020-07-17	0	0.425	0.425	0.430	0.425	0.425	592,000	251,600	0.4250	0.425	0.425	0.430	0.425	0.425	592,000	0.4250	0.00%
2020-07-16	0	0.425	0.425	0.430	0.425	0.425	1,808,000	768,400	0.4250	0.425	0.425	0.430	0.425	0.425	1,808,000	0.4250	0.00%
2020-07-15	0	0.425	0.425	0.430	0.425	0.430	666,000	284,550	0.4273	0.425	0.425	0.430	0.425	0.430	666,000	0.4273	0.00%
2020-07-14	0	0.425	0.425	0.430	0.425	0.425	81,000	34,425	0.4250	0.425	0.425	0.430	0.425	0.425	81,000	0.4250	0.00%
2020-07-13	0	0.425	0.425	0.430	0.425	0.425	653,000	277,525	0.4250	0.425	0.425	0.430	0.425	0.425	653,000	0.4250	1.19%
2020-07-10	0	0.420	0.425	0.430	0.420	0.425	1,758,000	746,480	0.4246	0.420	0.425	0.430	0.420	0.425	1,758,000	0.4246	-1.18%
2020-07-09	0	0.425	0.420	0.425	0.420	0.425	579,000	246,015	0.4249	0.425	0.420	0.425	0.420	0.425	579,000	0.4249	1.19%
2020-07-08	0	0.420	0.420	0.425	0.420	0.420	186,000	78,120	0.4200	0.420	0.420	0.425	0.420	0.420	186,000	0.4200	0.00%
2020-07-07	0	0.420	0.420	0.425	0.420	0.420	235,000	98,700	0.4200	0.420	0.420	0.425	0.420	0.420	235,000	0.4200	0.00%
2020-07-06	0	0.420	0.420	0.425	0.420	0.425	1,712,000	725,675	0.4239	0.420	0.420	0.425	0.420	0.425	1,712,000	0.4239	-1.18%
2020-07-03	0	0.425	0.425	0.430	0.425	0.425	2,424,000	1,030,200	0.4250	0.425	0.425	0.430	0.425	0.425	2,424,000	0.4250	0.00%
2020-07-02	0	0.425	0.425	0.430	0.425	0.425	1,000	425	0.4250	0.425	0.425	0.430	0.425	0.425	1,000	0.4250	0.00%
2020-06-30	0	0.425	0.425	0.430	0.425	0.425	2,714,000	1,153,455	0.4250	0.425	0.425	0.430	0.425	0.425	2,714,000	0.4250	-1.16%
2020-06-29	0	0.430	0.425	0.430	0.425	0.430	2,136,000	918,470	0.4300	0.430	0.425	0.430	0.425	0.430	2,136,000	0.4300	0.00%
2020-06-26	0	0.430	0.430	0.435	0.425	0.430	1,948,000	837,630	0.4300	0.430	0.430	0.435	0.425	0.430	1,948,000	0.4300	0.00%
2020-06-24	0	0.430	0.425	0.430	0.425	0.430	123,000	52,785	0.4291	0.430	0.425	0.430	0.425	0.430	123,000	0.4291	-1.15%
2020-06-23	0	0.435	0.425	0.435	0.425	0.435	2,295,000	981,910	0.4278	0.435	0.425	0.435	0.425	0.435	2,295,000	0.4278	1.16%
2020-06-22	0	0.430	0.430	0.435	0.425	0.430	4,633,000	1,992,170	0.4300	0.430	0.430	0.435	0.425	0.430	4,633,000	0.4300	0.00%
2020-06-19	0	0.430	0.425	0.430	0.425	0.430	5,028,000	2,160,915	0.4298	0.430	0.425	0.430	0.425	0.430	5,028,000	0.4298	1.18%
2020-06-18	0	0.425	0.425	0.430	0.425	0.430	94,000	40,125	0.4269	0.425	0.425	0.430	0.425	0.430	94,000	0.4269	0.00%
2020-06-17	0	0.425	0.425	0.430	0.425	0.425	1,495,000	635,375	0.4250	0.425	0.425	0.430	0.425	0.425	1,495,000	0.4250	0.00%
2020-06-16	0	0.425	0.425	0.430	0.425	0.430	280,000	119,150	0.4255	0.425	0.425	0.430	0.425	0.430	280,000	0.4255	0.00%
2020-06-15	0	0.425	0.425	0.430	0.425	0.430	1,157,000	493,460	0.4265	0.425	0.425	0.430	0.425	0.430	1,157,000	0.4265	-1.16%
2020-06-12	0	0.430	0.430	0.435	0.425	0.430	5,313,000	2,278,420	0.4288	0.430	0.430	0.435	0.425	0.430	5,313,000	0.4288	0.00%
2020-06-11	0	0.430	0.425	0.430	0.425	0.430	7,542,000	3,240,770	0.4297	0.430	0.425	0.430	0.425	0.430	7,542,000	0.4297	1.18%
2020-06-10	0	0.425	0.425	0.430	0.425	0.430	5,789,000	2,486,190	0.4295	0.425	0.425	0.430	0.425	0.430	5,789,000	0.4295	-1.16%
2020-06-09	0	0.430	0.430	0.435	0.430	0.435	9,083,000	3,917,550	0.4313	0.430	0.430	0.435	0.430	0.435	9,083,000	0.4313	0.00%
2020-06-08	0	0.430	0.430	0.435	0.420	0.435	22,300,000	9,566,735	0.4290	0.430	0.430	0.435	0.420	0.435	22,300,000	0.4290	151.46%
2020-06-05	1	-	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
2020-06-04	1	-	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
2020-06-03	1	-	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
2020-06-02	1	-	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
2020-06-01	1	-	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
2020-05-29	1	-	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
2020-05-28	1	-	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
2020-05-27	1	-	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
2020-05-26	0	0.171	0.171	0.180	0.168	0.171	800,000	136,171	0.1702	0.171	0.171	0.180	0.168	0.171	800,000	0.1702	1.79%
2020-05-25	0	0.168	0.163	0.169	-	-	0	0	-	0.168	0.163	0.169	-	-	0	-	0.00%
2020-05-22	0	0.168	0.163	0.168	-	-	0	0	-	0.168	0.163	0.168	-	-	0	-	-1.18%
2020-05-21	0	0.170	0.165	0.168	-	-	0	0	-	0.170	0.165	0.168	-	-	0	-	0.00%
2020-05-20	0	0.170	0.165	0.170	0.166	0.170	634,000	107,508	0.1696	0.170	0.165	0.170	0.166	0.170	634,000	0.1696	0.00%
2020-05-19	0	0.170	0.162	0.170	0.169	0.170	101,000	17,164	0.1699	0.170	0.162	0.170	0.169	0.170	101,000	0.1699	4.29%
2020-05-18	0	0.163	0.163	0.166	0.163	0.166	341,000	56,548	0.1658	0.163	0.163	0.166	0.163	0.166	341,000	0.1658	-1.21%
2020-05-15	0	0.165	0.165	0.170	0.165	0.165	35,000	5,775	0.1650	0.165	0.165	0.170	0.165	0.165	35,000	0.1650	-2.94%
2020-05-14	0	0.170	0.165	0.170	-	-	0	0	-	0.170	0.165	0.170	-	-	0	-	0.00%
2020-05-13	0	0.170	0.166	0.170	0.170	0.170	400,000	68,000	0.1700	0.170	0.166	0.170	0.170	0.170	400,000	0.1700	-0.58%
2020-05-12	0	0.171	0.165	0.171	0.165	0.171	12,000	1,992	0.1660	0.171	0.165	0.171	0.165	0.171	12,000	0.1660	1.79%
2020-05-11	0	0.168	0.165	0.172	-	-	0	0	-	0.168	0.165	0.172	-	-	0	-	0.00%
2020-05-08	0	0.168	0.168	0.172	0.168	0.168	30,000	5,040	0.1680	0.168	0.168	0.172	0.168	0.168	30,000	0.1680	-2.33%
2020-05-07	0	0.172	0.167	0.172	0.167	0.172	3,000	511	0.1703	0.172	0.167	0.172	0.167	0.172	3,000	0.1703	1.18%
2020-05-06	0	0.170	0.166	0.172	0.162	0.171	106,000	17,470	0.1648	0.170	0.166	0.172	0.162	0.171	106,000	0.1648	0.00%
2020-05-05	0	0.170	0.170	0.172	0.170	0.173	785,000	134,946	0.1719	0.170	0.170	0.172	0.170	0.173	785,000	0.1719	-0.58%
2020-05-04	0	0.171	0.170	0.171	0.169	0.172	343,000	58,773	0.1713	0.171	0.170	0.171	0.169	0.172	343,000	0.1713	-0.58%
2020-04-29	0	0.172	0.170	0.172	0.170	0.172	104,000	17,842	0.1716	0.172	0.170	0.172	0.170	0.172	104,000	0.1716	0.00%
2020-04-28	0	0.172	0.172	0.179	0.172	0.172	20,000	3,440	0.1720	0.172	0.172	0.179	0.172	0.172	20,000	0.1720	0.00%
2020-04-27	0	0.172	0.169	0.172	0.172	0.175	40,000	6,940	0.1735	0.172	0.169	0.172	0.172	0.175	40,000	0.1735	-8.51%
2020-04-24	0	0.188	0.181	0.190	0.180	0.188	64,000	11,696	0.1828	0.188	0.181	0.190	0.180	0.188	64,000	0.1828	5.03%
2020-04-23	0	0.179	0.171	0.179	-	-	0	0	-	0.179	0.171	0.179	-	-	0	-	-0.56%
2020-04-22	0	0.180	0.170	0.180	0.180	0.180	50,000	9,000	0.1800	0.180	0.170	0.180	0.180	0.180	50,000	0.1800	0.00%
2020-04-21	0	0.180	0.179	0.195	0.169	0.180	32,000	5,738	0.1793	0.180	0.179	0.195	0.169	0.180	32,000	0.1793	5.26%
2020-04-20	0	0.171	0.171	0.174	0.171	0.171	4,000	684	0.1710	0.171	0.171	0.174	0.171	0.171	4,000	0.1710	-1.72%
2020-04-17	0	0.174	0.174	0.187	0.173	0.174	79,000	13,729	0.1738	0.174	0.174	0.187	0.173	0.174	79,000	0.1738	3.57%
2020-04-16	0	0.168	0.166	0.173	0.168	0.168	28,000	4,704	0.1680	0.168	0.166	0.173	0.168	0.168	28,000	0.1680	-3.45%
2020-04-15	0	0.174	0.170	0.174	0.170	0.174	2,000	344	0.1720	0.174	0.170	0.174	0.170	0.174	2,000	0.1720	-0.57%
2020-04-14	0	0.175	0.171	0.175	0.170	0.175	245,000	42,005	0.1714	0.175	0.171	0.175	0.170	0.175	245,000	0.1714	-4.89%
2020-04-09	0	0.184	0.171	0.190	-	-	0	0	-	0.184	0.171	0.190	-	-	0	-	-3.16%
2020-04-08	0	0.190	0.180	0.190	0.170	0.192	83,000	14,922	0.1798	0.190	0.180	0.190	0.170	0.192	83,000	0.1798	11.76%
2020-04-07	0	0.170	0.168	0.170	0.170	0.170	6,000	1,020	0.1700	0.170	0.168	0.170	0.170	0.170	6,000	0.1700	0.00%
2020-04-06	0	0.170	0.165	0.170	-	-	0	0	-	0.170	0.165	0.170	-	-	0	-	0.00%
2020-04-03	0	0.170	0.165	0.180	-	-	0	0	-	0.170	0.165	0.180	-	-	0	-	0.00%
2020-04-02	0	0.170	0.165	0.189	-	-	0	0	-	0.170	0.165	0.189	-	-	0	-	0.00%
2020-04-01	0	0.170	0.165	0.170	0.168	0.170	27,000	4,542	0.1682	0.170	0.165	0.170	0.168	0.170	27,000	0.1682	-2.30%
2020-03-31	0	0.174	0.168	0.199	-	-	0	0	-	0.174	0.168	0.199	-	-	0	-	0.00%
2020-03-30	0	0.174	0.173	0.188	-	-	0	0	-	0.174	0.173	0.188	-	-	0	-	0.00%
2020-03-27	0	0.174	0.170	0.174	0.170	0.175	96,000	16,716	0.1741	0.174	0.170	0.174	0.170	0.175	96,000	0.1741	2.35%
2020-03-26	0	0.170	0.170	0.175	0.170	0.170	59,000	10,030	0.1700	0.170	0.170	0.175	0.170	0.170	59,000	0.1700	-3.41%
2020-03-25	0	0.176	0.170	0.176	0.170	0.176	40,000	6,806	0.1702	0.176	0.170	0.176	0.170	0.176	40,000	0.1702	3.53%
2020-03-24	0	0.170	0.170	0.178	0.170	0.178	149,000	25,354	0.1702	0.170	0.170	0.178	0.170	0.178	149,000	0.1702	-4.49%
2020-03-23	0	0.178	0.168	0.178	0.178	0.179	53,000	9,486	0.1790	0.178	0.168	0.178	0.178	0.179	53,000	0.1790	1.71%
2020-03-20	0	0.175	0.175	0.189	0.167	0.180	75,000	13,114	0.1749	0.175	0.175	0.189	0.167	0.180	75,000	0.1749	0.00%
2020-03-19	0	0.175	0.175	0.180	0.175	0.189	601,000	107,303	0.1785	0.175	0.175	0.180	0.175	0.189	601,000	0.1785	-7.89%
2020-03-18	0	0.190	0.185	0.190	0.185	0.190	224,000	41,450	0.1850	0.190	0.185	0.190	0.185	0.190	224,000	0.1850	-1.55%
2020-03-17	0	0.193	0.180	0.194	0.181	0.193	52,000	9,473	0.1822	0.193	0.180	0.194	0.181	0.193	52,000	0.1822	-2.03%
2020-03-16	0	0.197	0.178	0.197	0.192	0.200	94,000	18,145	0.1930	0.197	0.178	0.197	0.192	0.200	94,000	0.1930	2.60%
2020-03-13	0	0.192	0.187	0.192	0.187	0.192	83,000	15,746	0.1897	0.192	0.187	0.192	0.187	0.192	83,000	0.1897	0.00%
2020-03-12	0	0.192	0.192	0.210	0.185	0.210	112,000	22,449	0.2004	0.192	0.192	0.210	0.185	0.210	112,000	0.2004	-9.43%
2020-03-11	0	0.212	0.204	0.225	-	-	0	0	-	0.212	0.204	0.225	-	-	0	-	0.00%
2020-03-10	0	0.212	0.202	0.213	0.206	0.213	102,000	21,025	0.2061	0.212	0.202	0.213	0.206	0.213	102,000	0.2061	2.91%
2020-03-09	0	0.206	0.206	0.214	0.201	0.216	146,000	29,784	0.2040	0.206	0.206	0.214	0.201	0.216	146,000	0.2040	-6.79%
2020-03-06	0	0.221	0.212	0.221	0.221	0.221	77,000	17,017	0.2210	0.221	0.212	0.221	0.221	0.221	77,000	0.2210	-6.75%
2020-03-05	0	0.237	0.226	0.238	0.226	0.240	50,000	11,600	0.2320	0.237	0.226	0.238	0.226	0.240	50,000	0.2320	3.04%
2020-03-04	0	0.230	0.228	0.230	0.227	0.240	209,000	47,813	0.2288	0.230	0.228	0.230	0.227	0.240	209,000	0.2288	4.07%
2020-03-03	0	0.221	0.217	0.228	-	-	0	0	-	0.221	0.217	0.228	-	-	0	-	0.00%
2020-03-02	0	0.221	0.215	0.228	-	-	0	0	-	0.221	0.215	0.228	-	-	0	-	0.00%
2020-02-28	0	0.221	0.212	0.221	-	-	0	0	-	0.221	0.212	0.221	-	-	0	-	-3.49%
2020-02-27	0	0.229	0.218	0.230	0.220	0.229	83,000	18,287	0.2203	0.229	0.218	0.230	0.220	0.229	83,000	0.2203	-0.43%
2020-02-26	0	0.230	0.220	0.230	0.220	0.232	181,000	39,842	0.2201	0.230	0.220	0.230	0.220	0.232	181,000	0.2201	5.99%
2020-02-25	0	0.217	0.213	0.220	-	-	0	0	-	0.217	0.213	0.220	-	-	0	-	0.00%
2020-02-24	0	0.217	0.216	0.217	0.217	0.226	79,000	17,652	0.2234	0.217	0.216	0.217	0.217	0.226	79,000	0.2234	-4.82%
2020-02-21	0	0.228	0.221	0.229	0.221	0.228	44,000	9,771	0.2221	0.228	0.221	0.229	0.221	0.228	44,000	0.2221	-1.30%
2020-02-20	0	0.231	0.222	0.231	0.222	0.233	119,000	27,538	0.2314	0.231	0.222	0.231	0.222	0.233	119,000	0.2314	0.43%
2020-02-19	0	0.230	0.223	0.230	0.230	0.230	9,000	2,070	0.2300	0.230	0.223	0.230	0.230	0.230	9,000	0.2300	1.32%
2020-02-18	0	0.227	0.215	0.228	-	-	0	0	-	0.227	0.215	0.228	-	-	0	-	0.00%
2020-02-17	0	0.227	0.216	0.227	-	-	0	0	-	0.227	0.216	0.227	-	-	0	-	0.00%
2020-02-14	0	0.227	0.218	0.228	0.197	0.230	203,000	45,239	0.2229	0.227	0.218	0.228	0.197	0.230	203,000	0.2229	18.23%
2020-02-13	0	0.192	0.192	0.199	0.192	0.195	143,000	27,480	0.1922	0.192	0.192	0.199	0.192	0.195	143,000	0.1922	0.52%
2020-02-12	0	0.191	0.190	0.193	0.191	0.195	190,000	36,594	0.1926	0.191	0.190	0.193	0.191	0.195	190,000	0.1926	0.00%
2020-02-11	0	0.191	0.190	0.193	0.191	0.195	303,000	58,545	0.1932	0.191	0.190	0.193	0.191	0.195	303,000	0.1932	-2.05%
2020-02-10	0	0.195	0.194	0.195	0.195	0.197	71,000	13,847	0.1950	0.195	0.194	0.195	0.195	0.197	71,000	0.1950	0.52%
2020-02-07	0	0.194	0.193	0.196	0.194	0.200	92,000	17,890	0.1945	0.194	0.193	0.196	0.194	0.200	92,000	0.1945	-1.02%
2020-02-06	0	0.196	0.193	0.196	0.194	0.196	87,000	16,962	0.1950	0.196	0.193	0.196	0.194	0.196	87,000	0.1950	1.55%
2020-02-05	0	0.193	0.191	0.195	0.189	0.193	161,000	30,842	0.1916	0.193	0.191	0.195	0.189	0.193	161,000	0.1916	6.63%
2020-02-04	0	0.181	0.179	0.182	0.180	0.190	82,000	14,989	0.1828	0.181	0.179	0.182	0.180	0.190	82,000	0.1828	2.84%
2020-02-03	0	0.176	0.173	0.176	0.175	0.176	79,000	13,836	0.1751	0.176	0.173	0.176	0.175	0.176	79,000	0.1751	-2.22%
2020-01-31	0	0.180	0.170	0.180	0.175	0.185	386,000	69,092	0.1790	0.180	0.170	0.180	0.175	0.185	386,000	0.1790	-2.70%
2020-01-30	0	0.185	0.183	0.188	0.180	0.210	713,000	133,033	0.1866	0.185	0.183	0.188	0.180	0.210	713,000	0.1866	-11.90%
2020-01-29	0	0.210	0.201	0.220	0.210	0.220	147,000	31,377	0.2134	0.210	0.201	0.220	0.210	0.220	147,000	0.2134	-6.67%
2020-01-24	0	0.225	0.220	0.225	0.224	0.228	55,000	12,360	0.2247	0.225	0.220	0.225	0.224	0.228	55,000	0.2247	0.45%
2020-01-23	0	0.224	0.220	0.224	0.221	0.225	51,000	11,285	0.2213	0.224	0.220	0.224	0.221	0.225	51,000	0.2213	-0.44%
2020-01-22	0	0.225	0.222	0.233	-	-	0	0	-	0.225	0.222	0.233	-	-	0	-	0.00%
2020-01-21	0	0.225	0.224	0.229	0.222	0.230	6,000	1,357	0.2262	0.225	0.224	0.229	0.222	0.230	6,000	0.2262	-2.60%
2020-01-20	0	0.231	0.222	0.233	0.231	0.232	6,000	1,391	0.2318	0.231	0.222	0.233	0.231	0.232	6,000	0.2318	2.21%
2020-01-17	0	0.226	0.222	0.233	0.226	0.226	3,000	678	0.2260	0.226	0.222	0.233	0.226	0.226	3,000	0.2260	0.00%
2020-01-16	0	0.226	0.221	0.232	-	-	0	0	-	0.226	0.221	0.232	-	-	0	-	0.00%
2020-01-15	0	0.226	0.221	0.227	0.221	0.226	231,000	51,383	0.2224	0.226	0.221	0.227	0.221	0.226	231,000	0.2224	-0.44%
2020-01-14	0	0.227	0.225	0.233	0.227	0.227	10,000	2,270	0.2270	0.227	0.225	0.233	0.227	0.227	10,000	0.2270	-2.58%
2020-01-13	0	0.233	0.227	0.233	0.227	0.233	3,000	693	0.2310	0.233	0.227	0.233	0.227	0.233	3,000	0.2310	1.30%
2020-01-10	0	0.230	0.227	0.233	0.225	0.233	117,000	26,395	0.2256	0.230	0.227	0.233	0.225	0.233	117,000	0.2256	-0.43%
2020-01-09	0	0.231	0.223	0.231	0.223	0.231	11,000	2,461	0.2237	0.231	0.223	0.231	0.223	0.231	11,000	0.2237	3.59%
2020-01-08	0	0.223	0.223	0.225	-	-	0	0	-	0.223	0.223	0.225	-	-	0	-	0.00%
2020-01-07	0	0.223	0.217	0.223	0.218	0.223	320,000	70,902	0.2216	0.223	0.217	0.223	0.218	0.223	320,000	0.2216	-3.04%
2020-01-06	0	0.230	0.223	0.230	0.221	0.230	193,000	43,192	0.2238	0.230	0.223	0.230	0.221	0.230	193,000	0.2238	1.77%
2020-01-03	0	0.226	0.225	0.233	0.226	0.227	175,000	39,590	0.2262	0.226	0.225	0.233	0.226	0.227	175,000	0.2262	-0.88%
2020-01-02	0	0.228	0.228	0.230	0.228	0.230	73,000	16,734	0.2292	0.228	0.228	0.230	0.228	0.230	73,000	0.2292	-2.15%
2019-12-31	0	0.233	0.230	0.233	-	-	0	0	-	0.233	0.230	0.233	-	-	0	-	0.00%
2019-12-30	0	0.233	0.230	0.233	0.229	0.233	81,000	18,630	0.2300	0.233	0.230	0.233	0.229	0.233	81,000	0.2300	0.43%
2019-12-27	0	0.232	0.229	0.232	0.229	0.232	66,000	15,150	0.2295	0.232	0.229	0.232	0.229	0.232	66,000	0.2295	1.31%
2019-12-24	0	0.229	0.229	0.233	0.228	0.228	1,000	228	0.2280	0.229	0.229	0.233	0.228	0.228	1,000	0.2280	0.44%
2019-12-23	0	0.228	0.228	0.233	0.228	0.233	35,000	8,005	0.2287	0.228	0.228	0.233	0.228	0.233	35,000	0.2287	0.44%
2019-12-20	0	0.227	0.227	0.232	0.226	0.233	132,700	30,239	0.2279	0.227	0.227	0.232	0.226	0.233	132,700	0.2279	0.00%
2019-12-19	0	0.227	0.226	0.227	0.227	0.227	59,000	13,393	0.2270	0.227	0.226	0.227	0.227	0.227	59,000	0.2270	0.00%
2019-12-18	0	0.227	0.226	0.227	0.227	0.227	147,700	33,527	0.2270	0.227	0.226	0.227	0.227	0.227	147,700	0.2270	0.00%
2019-12-17	0	0.227	0.226	0.227	0.223	0.227	132,700	29,696	0.2238	0.227	0.226	0.227	0.223	0.227	132,700	0.2238	0.00%
2019-12-16	0	0.227	0.226	0.227	0.224	0.227	87,000	19,660	0.2260	0.227	0.226	0.227	0.224	0.227	87,000	0.2260	0.00%
2019-12-13	0	0.227	0.226	0.227	0.226	0.227	58,000	13,111	0.2261	0.227	0.226	0.227	0.226	0.227	58,000	0.2261	1.34%
2019-12-12	0	0.224	0.224	0.226	0.224	0.226	35,000	7,881	0.2252	0.224	0.224	0.226	0.224	0.226	35,000	0.2252	-0.88%
2019-12-11	0	0.226	0.225	0.226	0.226	0.226	19,000	4,294	0.2260	0.226	0.225	0.226	0.226	0.226	19,000	0.2260	0.00%
2019-12-10	0	0.226	0.223	0.226	0.222	0.226	73,000	16,284	0.2231	0.226	0.223	0.226	0.222	0.226	73,000	0.2231	-0.44%
2019-12-09	0	0.227	0.224	0.227	0.227	0.227	101,000	22,927	0.2270	0.227	0.224	0.227	0.227	0.227	101,000	0.2270	2.25%
2019-12-06	0	0.222	0.222	0.231	0.222	0.228	168,000	37,629	0.2240	0.222	0.222	0.231	0.222	0.228	168,000	0.2240	-4.72%
2019-12-05	0	0.233	0.228	0.233	-	-	0	0	-	0.233	0.228	0.233	-	-	0	-	-3.72%
2019-12-04	0	0.242	0.232	0.242	-	-	0	0	-	0.242	0.232	0.242	-	-	0	-	0.00%
2019-12-03	0	0.242	0.230	0.242	-	-	0	0	-	0.242	0.230	0.242	-	-	0	-	-0.41%
2019-12-02	0	0.243	0.230	0.245	-	-	0	0	-	0.243	0.230	0.245	-	-	0	-	0.00%
2019-11-29	0	0.243	0.227	0.243	0.230	0.243	12,000	2,807	0.2339	0.243	0.227	0.243	0.230	0.243	12,000	0.2339	4.29%
2019-11-28	0	0.233	0.225	0.243	-	-	0	0	-	0.233	0.225	0.243	-	-	0	-	0.00%
2019-11-27	0	0.233	0.225	0.233	0.223	0.234	4,000	923	0.2308	0.233	0.225	0.233	0.223	0.234	4,000	0.2308	-0.43%
2019-11-26	0	0.234	0.225	0.236	0.223	0.234	253,000	56,430	0.2230	0.234	0.225	0.236	0.223	0.234	253,000	0.2230	5.88%
2019-11-25	0	0.221	0.221	0.243	0.221	0.230	55,000	12,470	0.2267	0.221	0.221	0.243	0.221	0.230	55,000	0.2267	0.45%
2019-11-22	0	0.220	0.220	0.223	0.220	0.221	17,000	3,750	0.2206	0.220	0.220	0.223	0.220	0.221	17,000	0.2206	0.00%
2019-11-21	0	0.220	0.220	0.223	0.220	0.220	426,000	93,720	0.2200	0.220	0.220	0.223	0.220	0.220	426,000	0.2200	0.00%
2019-11-20	0	0.220	0.219	0.220	-	-	0	0	-	0.220	0.219	0.220	-	-	0	-	0.00%
2019-11-19	0	0.220	0.219	0.220	-	-	0	0	-	0.220	0.219	0.220	-	-	0	-	0.00%
2019-11-18	0	0.220	0.218	0.220	0.220	0.220	47,000	10,340	0.2200	0.220	0.218	0.220	0.220	0.220	47,000	0.2200	0.00%
2019-11-15	0	0.220	0.217	0.220	-	-	0	0	-	0.220	0.217	0.220	-	-	0	-	-1.35%
2019-11-14	0	0.223	0.218	0.223	-	-	0	0	-	0.223	0.218	0.223	-	-	0	-	-0.45%
2019-11-13	0	0.224	0.222	0.224	0.218	0.224	238,000	52,444	0.2204	0.224	0.222	0.224	0.218	0.224	238,000	0.2204	0.00%
2019-11-12	0	0.224	0.223	0.225	0.224	0.224	20,000	4,480	0.2240	0.224	0.223	0.225	0.224	0.224	20,000	0.2240	-0.44%
2019-11-11	0	0.225	0.224	0.226	0.225	0.226	40,000	9,020	0.2255	0.225	0.224	0.226	0.225	0.226	40,000	0.2255	-0.88%
2019-11-08	0	0.227	0.226	0.227	-	-	0	0	-	0.227	0.226	0.227	-	-	0	-	-0.44%
2019-11-07	0	0.228	0.224	0.228	-	-	0	0	-	0.228	0.224	0.228	-	-	0	-	-0.87%
2019-11-06	0	0.230	0.223	0.230	0.230	0.230	2,000	460	0.2300	0.230	0.223	0.230	0.230	0.230	2,000	0.2300	0.88%
2019-11-05	0	0.228	0.221	0.229	0.228	0.228	56,000	12,768	0.2280	0.228	0.221	0.229	0.228	0.228	56,000	0.2280	-0.44%
2019-11-04	0	0.229	0.222	0.229	0.220	0.230	133,000	29,368	0.2208	0.229	0.222	0.229	0.220	0.230	133,000	0.2208	-3.38%
2019-11-01	0	0.237	0.226	0.237	0.225	0.238	47,000	10,770	0.2291	0.237	0.226	0.237	0.225	0.238	47,000	0.2291	-1.25%
2019-10-31	0	0.240	0.237	0.240	0.229	0.240	128,000	30,001	0.2344	0.240	0.237	0.240	0.229	0.240	128,000	0.2344	4.80%
2019-10-30	0	0.229	0.219	0.229	0.219	0.234	1,310,000	287,481	0.2195	0.229	0.219	0.229	0.219	0.234	1,310,000	0.2195	6.02%
2019-10-29	0	0.216	0.216	0.219	0.215	0.219	624,000	134,693	0.2159	0.216	0.216	0.219	0.215	0.219	624,000	0.2159	-0.92%
2019-10-28	0	0.218	0.215	0.219	0.212	0.218	189,000	40,484	0.2142	0.218	0.215	0.219	0.212	0.218	189,000	0.2142	-0.46%
2019-10-25	0	0.219	0.217	0.219	0.210	0.225	915,000	196,849	0.2151	0.219	0.217	0.219	0.210	0.225	915,000	0.2151	-6.01%
2019-10-24	0	0.233	0.224	0.233	0.210	0.248	6,692,000	1,552,129	0.2319	0.233	0.224	0.233	0.210	0.248	6,692,000	0.2319	10.95%
2019-10-23	0	0.210	0.209	0.210	0.210	0.210	25,000	5,250	0.2100	0.210	0.209	0.210	0.210	0.210	25,000	0.2100	0.00%
2019-10-22	0	0.210	0.209	0.210	0.209	0.210	190,000	39,880	0.2099	0.210	0.209	0.210	0.209	0.210	190,000	0.2099	-0.47%
2019-10-21	0	0.211	0.209	0.211	0.210	0.211	94,000	19,776	0.2104	0.211	0.209	0.211	0.210	0.211	94,000	0.2104	0.48%
2019-10-18	0	0.210	0.210	0.211	0.208	0.211	593,000	124,821	0.2105	0.210	0.210	0.211	0.208	0.211	593,000	0.2105	0.00%
2019-10-17	0	0.210	0.210	0.211	0.208	0.210	60,000	12,580	0.2097	0.210	0.210	0.211	0.208	0.210	60,000	0.2097	-0.47%
2019-10-16	0	0.211	0.208	0.211	-	-	0	0	-	0.211	0.208	0.211	-	-	0	-	0.00%
2019-10-15	0	0.211	0.206	0.211	-	-	0	0	-	0.211	0.206	0.211	-	-	0	-	0.00%
2019-10-14	0	0.211	0.206	0.211	0.210	0.211	54,000	11,342	0.2100	0.211	0.206	0.211	0.210	0.211	54,000	0.2100	0.00%
2019-10-11	0	0.211	0.205	0.211	-	-	0	0	-	0.211	0.205	0.211	-	-	0	-	0.00%
2019-10-10	0	0.211	0.206	0.211	0.205	0.211	61,000	12,517	0.2052	0.211	0.206	0.211	0.205	0.211	61,000	0.2052	2.93%
2019-10-09	0	0.205	0.205	0.211	-	-	0	0	-	0.205	0.205	0.211	-	-	0	-	0.00%
2019-10-08	0	0.205	0.205	0.211	0.205	0.205	44,000	9,020	0.2050	0.205	0.205	0.211	0.205	0.205	44,000	0.2050	0.49%
2019-10-04	0	0.204	0.204	0.210	0.204	0.210	340,000	70,024	0.2060	0.204	0.204	0.210	0.204	0.210	340,000	0.2060	-2.86%
2019-10-03	0	0.210	0.209	0.210	-	-	0	0	-	0.210	0.209	0.210	-	-	0	-	0.00%
2019-10-02	0	0.210	0.209	0.210	0.209	0.210	413,000	86,608	0.2097	0.210	0.209	0.210	0.209	0.210	413,000	0.2097	-0.94%
2019-09-30	0	0.212	0.211	0.212	0.211	0.212	13,000	2,755	0.2119	0.212	0.211	0.212	0.211	0.212	13,000	0.2119	-0.93%
2019-09-27	0	0.214	0.212	0.214	0.210	0.214	197,000	42,103	0.2137	0.214	0.212	0.214	0.210	0.214	197,000	0.2137	0.00%
2019-09-26	0	0.214	0.210	0.214	-	-	0	0	-	0.214	0.210	0.214	-	-	0	-	0.00%
2019-09-25	0	0.214	0.210	0.214	0.210	0.214	123,000	26,028	0.2116	0.214	0.210	0.214	0.210	0.214	123,000	0.2116	0.00%
2019-09-24	0	0.214	0.211	0.214	-	-	0	0	-	0.214	0.211	0.214	-	-	0	-	0.00%
2019-09-23	0	0.214	0.213	0.214	0.214	0.215	13,000	2,784	0.2142	0.214	0.213	0.214	0.214	0.215	13,000	0.2142	0.00%
2019-09-20	0	0.214	0.213	0.215	0.214	0.214	12,000	2,568	0.2140	0.214	0.213	0.215	0.214	0.214	12,000	0.2140	-0.47%
2019-09-19	0	0.215	0.214	0.215	-	-	0	0	-	0.215	0.214	0.215	-	-	0	-	0.00%
2019-09-18	0	0.215	0.213	0.215	0.215	0.215	104,000	22,360	0.2150	0.215	0.213	0.215	0.215	0.215	104,000	0.2150	0.00%
2019-09-17	0	0.215	0.212	0.215	0.212	0.215	12,000	2,550	0.2125	0.215	0.212	0.215	0.212	0.215	12,000	0.2125	0.00%
2019-09-16	0	0.215	0.213	0.215	-	-	0	0	-	0.215	0.213	0.215	-	-	0	-	0.00%
2019-09-13	0	0.215	0.210	0.215	-	-	0	0	-	0.215	0.210	0.215	-	-	0	-	0.00%
2019-09-12	0	0.215	0.211	0.215	0.211	0.215	64,000	13,520	0.2113	0.215	0.211	0.215	0.211	0.215	64,000	0.2113	0.94%
2019-09-11	0	0.213	0.213	0.215	0.211	0.215	237,000	50,305	0.2123	0.213	0.213	0.215	0.211	0.215	237,000	0.2123	-0.93%
2019-09-10	0	0.215	0.212	0.215	0.214	0.215	102,000	21,830	0.2140	0.215	0.212	0.215	0.214	0.215	102,000	0.2140	0.00%
2019-09-09	0	0.215	0.212	0.215	0.213	0.215	205,000	43,669	0.2130	0.215	0.212	0.215	0.213	0.215	205,000	0.2130	0.00%
2019-09-06	0	0.215	0.212	0.215	0.210	0.215	52,000	11,010	0.2117	0.215	0.212	0.215	0.210	0.215	52,000	0.2117	0.94%
2019-09-05	0	0.213	0.212	0.215	0.213	0.214	165,000	35,245	0.2136	0.213	0.212	0.215	0.213	0.214	165,000	0.2136	-0.47%
2019-09-04	0	0.214	0.212	0.214	0.213	0.214	92,000	19,598	0.2130	0.214	0.212	0.214	0.213	0.214	92,000	0.2130	2.88%
2019-09-03	0	0.208	0.208	0.213	0.208	0.213	38,000	7,980	0.2100	0.208	0.208	0.213	0.208	0.213	38,000	0.2100	-1.42%
2019-09-02	0	0.211	0.211	0.213	0.211	0.213	50,000	10,635	0.2127	0.211	0.211	0.213	0.211	0.213	50,000	0.2127	-1.40%
2019-08-30	0	0.214	0.213	0.214	-	-	0	0	-	0.214	0.213	0.214	-	-	0	-	0.00%
2019-08-29	0	0.214	0.212	0.214	-	-	0	0	-	0.214	0.212	0.214	-	-	0	-	-0.47%
2019-08-28	0	0.215	0.212	0.215	0.212	0.215	168,000	35,619	0.2120	0.215	0.212	0.215	0.212	0.215	168,000	0.2120	0.94%
2019-08-27	0	0.213	0.212	0.213	0.213	0.214	250,000	53,435	0.2137	0.213	0.212	0.213	0.213	0.214	250,000	0.2137	-0.47%
2019-08-26	0	0.214	0.214	0.215	0.213	0.216	44,000	9,442	0.2146	0.214	0.214	0.215	0.213	0.216	44,000	0.2146	-1.38%
2019-08-23	0	0.217	0.216	0.217	0.216	0.217	110,000	23,860	0.2169	0.217	0.216	0.217	0.216	0.217	110,000	0.2169	-0.46%
2019-08-22	0	0.218	0.217	0.218	-	-	0	0	-	0.218	0.217	0.218	-	-	0	-	0.00%
2019-08-21	0	0.218	0.217	0.218	0.218	0.220	12,000	2,625	0.2188	0.218	0.217	0.218	0.218	0.220	12,000	0.2188	0.46%
2019-08-20	0	0.217	0.216	0.220	0.217	0.220	90,000	19,718	0.2191	0.217	0.216	0.220	0.217	0.220	90,000	0.2191	-1.81%
2019-08-19	0	0.221	0.220	0.222	0.221	0.221	2,000	442	0.2210	0.221	0.220	0.222	0.221	0.221	2,000	0.2210	0.45%
2019-08-16	0	0.220	0.220	0.228	0.216	0.216	3,000	648	0.2160	0.220	0.220	0.228	0.216	0.216	3,000	0.2160	2.33%
2019-08-15	0	0.215	0.215	0.229	0.215	0.218	20,000	4,325	0.2163	0.215	0.215	0.229	0.215	0.218	20,000	0.2163	-6.11%
2019-08-14	0	0.229	0.222	0.229	-	-	0	0	-	0.229	0.222	0.229	-	-	0	-	0.00%
2019-08-13	0	0.229	0.220	0.229	-	-	0	0	-	0.229	0.220	0.229	-	-	0	-	-0.43%
2019-08-12	0	0.230	0.218	0.230	0.230	0.230	17,000	3,910	0.2300	0.230	0.218	0.230	0.230	0.230	17,000	0.2300	0.44%
2019-08-09	0	0.229	0.218	0.230	-	-	0	0	-	0.229	0.218	0.230	-	-	0	-	0.00%
2019-08-08	0	0.229	0.220	0.229	0.229	0.230	3,000	688	0.2293	0.229	0.220	0.229	0.229	0.230	3,000	0.2293	5.05%
2019-08-07	0	0.218	0.218	0.227	0.218	0.230	34,000	7,592	0.2233	0.218	0.218	0.227	0.218	0.230	34,000	0.2233	-5.22%
2019-08-06	0	0.230	0.228	0.236	0.230	0.230	10,000	2,300	0.2300	0.230	0.228	0.236	0.230	0.230	10,000	0.2300	-3.36%
2019-08-05	0	0.238	0.235	0.242	0.238	0.238	43,000	10,234	0.2380	0.238	0.235	0.242	0.238	0.238	43,000	0.2380	0.00%
2019-08-02	0	0.238	0.234	0.245	-	-	0	0	-	0.238	0.234	0.245	-	-	0	-	0.00%
2019-08-01	0	0.238	0.235	0.245	0.238	0.238	6,000	1,428	0.2380	0.238	0.235	0.245	0.238	0.238	6,000	0.2380	0.00%
2019-07-31	0	0.238	0.238	0.249	-	-	0	0	-	0.238	0.238	0.249	-	-	0	-	0.42%
2019-07-30	0	0.237	0.237	0.247	0.237	0.247	17,000	4,058	0.2387	0.237	0.237	0.247	0.237	0.247	17,000	0.2387	-2.87%
2019-07-29	0	0.244	0.235	0.245	-	-	0	0	-	0.244	0.235	0.245	-	-	0	-	0.00%
2019-07-26	0	0.244	0.237	0.247	-	-	0	0	-	0.244	0.237	0.247	-	-	0	-	0.00%
2019-07-25	0	0.244	0.242	0.246	0.237	0.248	302,000	72,262	0.2393	0.244	0.242	0.246	0.237	0.248	302,000	0.2393	2.09%
2019-07-24	0	0.239	0.239	0.250	0.239	0.250	417,000	101,438	0.2433	0.239	0.239	0.250	0.239	0.250	417,000	0.2433	-9.81%
2019-07-23	0	0.265	0.250	0.265	0.260	0.265	30,000	7,810	0.2603	0.265	0.250	0.265	0.260	0.265	30,000	0.2603	0.00%
2019-07-22	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2019-07-19	0	0.265	0.255	0.265	0.260	0.265	193,000	50,245	0.2603	0.265	0.255	0.265	0.260	0.265	193,000	0.2603	0.00%
2019-07-18	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2019-07-17	0	0.265	0.255	0.265	0.255	0.265	136,000	35,365	0.2600	0.265	0.255	0.265	0.255	0.265	136,000	0.2600	1.92%
2019-07-16	0	0.260	0.255	0.260	0.249	0.270	445,000	112,962	0.2538	0.260	0.255	0.260	0.249	0.270	445,000	0.2538	6.12%
2019-07-15	0	0.245	0.245	0.249	0.245	0.245	5,000	1,225	0.2450	0.245	0.245	0.249	0.245	0.245	5,000	0.2450	3.81%
2019-07-12	0	0.236	0.236	0.249	0.236	0.240	18,000	4,276	0.2376	0.236	0.236	0.249	0.236	0.240	18,000	0.2376	-1.67%
2019-07-11	0	0.240	0.238	0.240	0.236	0.240	25,000	5,945	0.2378	0.240	0.238	0.240	0.236	0.240	25,000	0.2378	0.84%
2019-07-10	0	0.238	0.238	0.249	0.238	0.238	105,000	24,990	0.2380	0.238	0.238	0.249	0.238	0.238	105,000	0.2380	-2.06%
2019-07-09	0	0.243	0.238	0.243	-	-	0	0	-	0.243	0.238	0.243	-	-	0	-	-0.82%
2019-07-08	0	0.245	0.236	0.245	0.238	0.245	11,000	2,625	0.2386	0.245	0.236	0.245	0.238	0.245	11,000	0.2386	2.08%
2019-07-05	0	0.240	0.238	0.240	0.240	0.240	10,000	2,400	0.2400	0.240	0.238	0.240	0.240	0.240	10,000	0.2400	-0.83%
2019-07-04	0	0.242	0.240	0.242	0.242	0.242	12,000	2,904	0.2420	0.242	0.240	0.242	0.242	0.242	12,000	0.2420	0.00%
2019-07-03	0	0.242	0.240	0.250	-	-	0	0	-	0.242	0.240	0.250	-	-	0	-	0.00%
2019-07-02	0	0.242	0.240	0.242	0.242	0.244	50,000	12,110	0.2422	0.242	0.240	0.242	0.242	0.244	50,000	0.2422	-2.81%
2019-06-28	0	0.249	0.240	0.249	-	-	0	0	-	0.249	0.240	0.249	-	-	0	-	0.00%
2019-06-27	0	0.249	0.238	0.249	0.225	0.249	317,000	74,135	0.2339	0.249	0.238	0.249	0.225	0.249	317,000	0.2339	0.40%
2019-06-26	0	0.248	0.244	0.248	-	-	0	0	-	0.248	0.244	0.248	-	-	0	-	-0.40%
2019-06-25	0	0.249	0.244	0.249	-	-	0	0	-	0.249	0.244	0.249	-	-	0	-	0.00%
2019-06-24	0	0.249	0.242	0.250	-	-	0	0	-	0.249	0.242	0.250	-	-	0	-	0.00%
2019-06-21	0	0.249	0.240	0.249	0.240	0.249	8,000	1,943	0.2429	0.249	0.240	0.249	0.240	0.249	8,000	0.2429	3.75%
2019-06-20	0	0.240	0.237	0.255	0.239	0.240	114,000	27,339	0.2398	0.240	0.237	0.255	0.239	0.240	114,000	0.2398	0.00%
2019-06-19	0	0.240	0.237	0.244	0.240	0.240	185,000	44,400	0.2400	0.240	0.237	0.244	0.240	0.240	185,000	0.2400	0.42%
2019-06-18	0	0.239	0.237	0.239	0.239	0.240	16,000	3,834	0.2396	0.239	0.237	0.239	0.239	0.240	16,000	0.2396	-0.42%
2019-06-17	0	0.240	0.239	0.240	0.240	0.240	66,000	15,840	0.2400	0.240	0.239	0.240	0.240	0.240	66,000	0.2400	0.00%
2019-06-14	0	0.240	0.235	0.240	0.230	0.245	251,000	58,919	0.2347	0.240	0.235	0.240	0.230	0.245	251,000	0.2347	2.13%
2019-06-13	0	0.235	0.231	0.240	0.228	0.235	614,000	144,167	0.2348	0.235	0.231	0.240	0.228	0.235	614,000	0.2348	6.33%
2019-06-12	0	0.221	0.218	0.221	0.221	0.221	1,000	221	0.2210	0.221	0.218	0.221	0.221	0.221	1,000	0.2210	0.00%
2019-06-11	0	0.221	0.217	0.221	-	-	0	0	-	0.221	0.217	0.221	-	-	0	-	0.00%
2019-06-10	0	0.221	0.215	0.223	0.213	0.221	4,000	868	0.2170	0.221	0.215	0.223	0.213	0.221	4,000	0.2170	-0.90%
2019-06-06	0	0.223	0.216	0.227	0.211	0.223	264,000	57,236	0.2168	0.223	0.216	0.227	0.211	0.223	264,000	0.2168	0.00%
2019-06-05	0	0.223	0.215	0.223	0.223	0.223	20,000	4,460	0.2230	0.223	0.215	0.223	0.223	0.223	20,000	0.2230	0.00%
2019-06-04	0	0.223	0.215	0.223	-	-	0	0	-	0.223	0.215	0.223	-	-	0	-	0.00%
2019-06-03	0	0.223	0.215	0.228	0.223	0.223	6,000	1,338	0.2230	0.223	0.215	0.228	0.223	0.223	6,000	0.2230	-2.19%
2019-05-31	0	0.228	0.215	0.228	-	-	0	0	-	0.228	0.215	0.228	-	-	0	-	-0.44%
2019-05-30	0	0.229	0.220	0.229	0.216	0.229	22,000	4,778	0.2172	0.229	0.220	0.229	0.216	0.229	22,000	0.2172	0.00%
2019-05-29	0	0.229	0.220	0.229	-	-	0	0	-	0.229	0.220	0.229	-	-	0	-	0.00%
2019-05-28	0	0.229	0.215	0.229	-	-	0	0	-	0.229	0.215	0.229	-	-	0	-	0.00%
2019-05-27	0	0.229	0.215	0.229	-	-	0	0	-	0.229	0.215	0.229	-	-	0	-	0.00%
2019-05-24	0	0.229	0.220	0.229	-	-	0	0	-	0.229	0.220	0.229	-	-	0	-	0.00%
2019-05-23	0	0.229	0.221	0.234	0.223	0.229	296,000	67,390	0.2277	0.229	0.221	0.234	0.223	0.229	296,000	0.2277	1.78%
2019-05-22	0	0.225	0.220	0.234	-	-	0	0	-	0.225	0.220	0.234	-	-	0	-	0.00%
2019-05-21	0	0.225	0.223	0.234	0.218	0.228	220,000	48,758	0.2216	0.225	0.223	0.234	0.218	0.228	220,000	0.2216	-4.26%
2019-05-20	0	0.235	0.218	0.235	0.218	0.235	3,000	678	0.2260	0.235	0.218	0.235	0.218	0.235	3,000	0.2260	4.44%
2019-05-17	0	0.225	0.220	0.225	-	-	0	0	-	0.225	0.220	0.225	-	-	0	-	0.00%
2019-05-16	0	0.225	0.215	0.225	0.224	0.225	222,000	49,850	0.2245	0.225	0.215	0.225	0.224	0.225	222,000	0.2245	0.00%
2019-05-15	0	0.225	0.222	0.235	0.225	0.236	171,000	38,496	0.2251	0.225	0.222	0.235	0.225	0.236	171,000	0.2251	-8.16%
2019-05-14	0	0.245	0.229	0.245	-	-	0	0	-	0.245	0.229	0.245	-	-	0	-	-2.00%
2019-05-10	0	0.250	0.232	0.250	0.250	0.250	269,000	67,250	0.2500	0.250	0.232	0.250	0.250	0.250	269,000	0.2500	0.00%
2019-05-09	0	0.250	0.231	0.250	0.230	0.250	614,000	151,764	0.2472	0.250	0.231	0.250	0.230	0.250	614,000	0.2472	6.38%
2019-05-08	0	0.235	0.235	0.249	0.235	0.250	3,000	735	0.2450	0.235	0.235	0.249	0.235	0.250	3,000	0.2450	-6.00%
2019-05-07	0	0.250	0.237	0.250	0.250	0.250	21,000	5,250	0.2500	0.250	0.237	0.250	0.250	0.250	21,000	0.2500	-1.96%
2019-05-06	0	0.255	0.250	0.255	0.250	0.255	51,000	12,755	0.2501	0.255	0.250	0.255	0.250	0.255	51,000	0.2501	-1.92%
2019-05-03	0	0.260	0.250	0.265	0.260	0.260	181,000	47,060	0.2600	0.260	0.250	0.265	0.260	0.260	181,000	0.2600	-1.89%
2019-05-02	0	0.265	0.250	0.265	0.248	0.265	192,000	49,350	0.2570	0.265	0.250	0.265	0.248	0.265	192,000	0.2570	0.00%
2019-04-30	0	0.265	0.260	0.265	0.260	0.265	257,000	67,020	0.2608	0.265	0.260	0.265	0.260	0.265	257,000	0.2608	1.92%
2019-04-29	0	0.260	0.255	0.265	0.260	0.265	62,000	16,130	0.2602	0.260	0.255	0.265	0.260	0.265	62,000	0.2602	-1.89%
2019-04-26	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	-1.85%
2019-04-25	0	0.270	0.255	0.270	0.260	0.270	148,000	39,245	0.2652	0.270	0.255	0.270	0.260	0.270	148,000	0.2652	0.00%
2019-04-24	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	-1.82%
2019-04-23	0	0.275	0.255	0.275	0.270	0.275	125,000	33,760	0.2701	0.275	0.255	0.275	0.270	0.275	125,000	0.2701	0.00%
2019-04-18	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	0.00%
2019-04-17	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	0.00%
2019-04-16	0	0.275	0.265	0.275	0.260	0.275	236,000	62,855	0.2663	0.275	0.265	0.275	0.260	0.275	236,000	0.2663	0.00%
2019-04-15	0	0.275	0.260	0.275	0.275	0.275	41,000	11,275	0.2750	0.275	0.260	0.275	0.275	0.275	41,000	0.2750	0.00%
2019-04-12	0	0.275	0.265	0.275	0.265	0.275	108,000	29,650	0.2745	0.275	0.265	0.275	0.265	0.275	108,000	0.2745	-3.51%
2019-04-11	0	0.285	0.275	0.285	0.260	0.285	312,000	86,110	0.2760	0.285	0.275	0.285	0.260	0.285	312,000	0.2760	7.55%
2019-04-10	0	0.265	0.265	0.275	0.260	0.275	422,000	112,595	0.2668	0.265	0.265	0.275	0.260	0.275	422,000	0.2668	-1.85%
2019-04-09	0	0.270	0.270	0.285	0.265	0.280	112,000	29,960	0.2675	0.270	0.270	0.285	0.265	0.280	112,000	0.2675	-5.26%
2019-04-08	0	0.285	0.285	0.295	0.285	0.295	54,000	15,420	0.2856	0.285	0.285	0.295	0.285	0.295	54,000	0.2856	-3.39%
2019-04-04	0	0.295	0.280	0.295	0.295	0.295	196,000	57,820	0.2950	0.295	0.280	0.295	0.295	0.295	196,000	0.2950	0.00%
2019-04-03	0	0.295	0.280	0.295	0.295	0.295	45,000	13,275	0.2950	0.295	0.280	0.295	0.295	0.295	45,000	0.2950	0.00%
2019-04-02	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	0.00%
2019-04-01	0	0.295	0.280	0.295	0.285	0.295	53,000	15,135	0.2856	0.295	0.280	0.295	0.285	0.295	53,000	0.2856	3.51%
2019-03-29	0	0.285	0.285	0.290	0.285	0.300	146,000	42,070	0.2882	0.285	0.285	0.290	0.285	0.300	146,000	0.2882	-3.39%
2019-03-28	0	0.295	0.290	0.300	0.295	0.295	13,000	3,835	0.2950	0.295	0.290	0.300	0.295	0.295	13,000	0.2950	0.00%
2019-03-27	0	0.295	0.290	0.300	0.295	0.295	40,000	11,800	0.2950	0.295	0.290	0.300	0.295	0.295	40,000	0.2950	-1.67%
2019-03-26	0	0.300	0.295	0.305	0.290	0.305	98,000	28,940	0.2953	0.300	0.295	0.305	0.290	0.305	98,000	0.2953	-1.64%
2019-03-25	0	0.305	0.295	0.305	0.295	0.305	115,000	33,975	0.2954	0.305	0.295	0.305	0.295	0.305	115,000	0.2954	3.39%
2019-03-22	0	0.295	0.290	0.300	0.285	0.305	553,000	160,165	0.2896	0.295	0.290	0.300	0.285	0.305	553,000	0.2896	0.00%
2019-03-21	0	0.295	0.290	0.300	0.290	0.305	341,000	100,170	0.2938	0.295	0.290	0.300	0.290	0.305	341,000	0.2938	-3.28%
2019-03-20	0	0.305	0.300	0.305	0.310	0.310	20,000	6,200	0.3100	0.305	0.300	0.305	0.310	0.310	20,000	0.3100	1.67%
2019-03-19	0	0.300	0.295	0.300	0.300	0.300	15,000	4,500	0.3000	0.300	0.295	0.300	0.300	0.300	15,000	0.3000	3.45%
2019-03-18	0	0.290	0.300	0.310	0.285	0.330	1,161,000	351,985	0.3032	0.290	0.300	0.310	0.285	0.330	1,161,000	0.3032	-13.43%
2019-03-15	0	0.335	0.335	0.340	0.330	0.345	155,000	52,680	0.3399	0.335	0.335	0.340	0.330	0.345	155,000	0.3399	-1.47%
2019-03-14	0	0.340	0.330	0.340	0.330	0.340	165,000	55,600	0.3370	0.340	0.330	0.340	0.330	0.340	165,000	0.3370	3.03%
2019-03-13	0	0.330	0.330	0.335	0.325	0.335	137,000	44,880	0.3276	0.330	0.330	0.335	0.325	0.335	137,000	0.3276	-1.49%
2019-03-12	0	0.335	0.325	0.335	0.320	0.335	6,000	1,970	0.3283	0.335	0.325	0.335	0.320	0.335	6,000	0.3283	0.00%
2019-03-11	0	0.335	0.325	0.335	0.320	0.335	8,000	2,620	0.3275	0.335	0.325	0.335	0.320	0.335	8,000	0.3275	3.08%
2019-03-08	0	0.325	0.325	0.330	0.320	0.335	180,500	58,170	0.3223	0.325	0.325	0.330	0.320	0.335	180,500	0.3223	-4.41%
2019-03-07	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2019-03-06	0	0.340	0.330	0.340	0.330	0.340	12,000	4,020	0.3350	0.340	0.330	0.340	0.330	0.340	12,000	0.3350	3.03%
2019-03-05	0	0.330	0.330	0.340	0.330	0.340	182,000	60,210	0.3308	0.330	0.330	0.340	0.330	0.340	182,000	0.3308	0.00%
2019-03-04	0	0.330	0.325	0.330	0.325	0.330	413,000	134,245	0.3250	0.330	0.325	0.330	0.325	0.330	413,000	0.3250	1.54%
2019-03-01	0	0.325	0.325	0.330	0.320	0.330	74,000	24,315	0.3286	0.325	0.325	0.330	0.320	0.330	74,000	0.3286	1.56%
2019-02-28	0	0.320	0.315	0.320	-	-	0	0	-	0.320	0.315	0.320	-	-	0	-	0.00%
2019-02-27	0	0.320	0.320	0.330	0.320	0.330	332,000	108,880	0.3280	0.320	0.320	0.330	0.320	0.330	332,000	0.3280	-4.48%
2019-02-26	0	0.335	0.325	0.340	0.320	0.335	303,000	99,880	0.3296	0.335	0.325	0.340	0.320	0.335	303,000	0.3296	3.08%
2019-02-25	0	0.325	0.315	0.325	0.315	0.325	26,000	8,220	0.3162	0.325	0.315	0.325	0.315	0.325	26,000	0.3162	3.17%
2019-02-22	0	0.315	0.315	0.320	0.315	0.330	70,990	23,182	0.3266	0.315	0.315	0.320	0.315	0.330	70,990	0.3266	-1.56%
2019-02-21	0	0.320	0.320	0.325	0.320	0.325	159,000	51,325	0.3228	0.320	0.320	0.325	0.320	0.325	159,000	0.3228	-3.03%
2019-02-20	0	0.330	0.325	0.330	-	-	0	0	-	0.330	0.325	0.330	-	-	0	-	0.00%
2019-02-19	0	0.330	0.325	0.340	0.325	0.340	262,000	87,430	0.3337	0.330	0.325	0.340	0.325	0.340	262,000	0.3337	4.76%
2019-02-18	0	0.315	0.315	0.325	0.315	0.320	122,000	38,965	0.3194	0.315	0.315	0.325	0.315	0.320	122,000	0.3194	-1.56%
2019-02-15	0	0.320	0.305	0.325	0.305	0.320	12,000	3,690	0.3075	0.320	0.305	0.325	0.305	0.320	12,000	0.3075	4.92%
2019-02-14	0	0.305	0.305	0.320	0.300	0.320	231,000	70,850	0.3067	0.305	0.305	0.320	0.300	0.320	231,000	0.3067	-3.17%
2019-02-13	0	0.315	0.310	0.320	0.315	0.315	5,000	1,575	0.3150	0.315	0.310	0.320	0.315	0.315	5,000	0.3150	1.61%
2019-02-12	0	0.310	0.295	0.310	0.295	0.315	78,000	23,335	0.2992	0.310	0.295	0.310	0.295	0.315	78,000	0.2992	1.64%
2019-02-11	0	0.305	0.305	0.325	0.295	0.325	490,000	150,075	0.3063	0.305	0.305	0.325	0.295	0.325	490,000	0.3063	-6.15%
2019-02-08	0	0.325	0.320	0.325	0.325	0.325	65,000	21,125	0.3250	0.325	0.320	0.325	0.325	0.325	65,000	0.3250	-1.52%
2019-02-04	0	0.330	0.325	0.330	0.325	0.330	32,000	10,545	0.3295	0.330	0.325	0.330	0.325	0.330	32,000	0.3295	1.54%
2019-02-01	0	0.325	0.320	0.325	-	-	0	0	-	0.325	0.320	0.325	-	-	0	-	0.00%
2019-01-31	0	0.325	0.320	0.325	0.325	0.325	12,000	3,900	0.3250	0.325	0.320	0.325	0.325	0.325	12,000	0.3250	-1.52%
2019-01-30	0	0.330	0.325	0.330	0.325	0.330	14,000	4,570	0.3264	0.330	0.325	0.330	0.325	0.330	14,000	0.3264	3.13%
2019-01-29	0	0.320	0.315	0.320	0.320	0.325	29,000	9,365	0.3229	0.320	0.315	0.320	0.320	0.325	29,000	0.3229	0.00%
2019-01-28	0	0.320	0.320	0.325	0.305	0.325	88,000	27,350	0.3108	0.320	0.320	0.325	0.305	0.325	88,000	0.3108	4.92%
2019-01-25	0	0.305	0.300	0.310	0.305	0.310	342,000	105,205	0.3076	0.305	0.300	0.310	0.305	0.310	342,000	0.3076	-1.61%
2019-01-24	0	0.310	0.310	0.325	-	-	0	0	-	0.310	0.310	0.325	-	-	0	-	0.00%
2019-01-23	0	0.310	0.305	0.320	-	-	0	0	-	0.310	0.305	0.320	-	-	0	-	0.00%
2019-01-22	0	0.310	0.305	0.315	-	-	0	0	-	0.310	0.305	0.315	-	-	0	-	0.00%
2019-01-21	0	0.310	0.305	0.310	0.310	0.310	152,000	47,120	0.3100	0.310	0.305	0.310	0.310	0.310	152,000	0.3100	0.00%
2019-01-18	0	0.310	0.305	0.310	0.305	0.310	36,000	10,990	0.3053	0.310	0.305	0.310	0.305	0.310	36,000	0.3053	1.64%
2019-01-17	0	0.305	0.305	0.310	0.305	0.305	106,000	32,330	0.3050	0.305	0.305	0.310	0.305	0.305	106,000	0.3050	0.00%
2019-01-16	0	0.305	0.300	0.305	0.305	0.305	4,000	1,220	0.3050	0.305	0.300	0.305	0.305	0.305	4,000	0.3050	0.00%
2019-01-15	0	0.305	0.300	0.305	0.305	0.305	186,000	56,730	0.3050	0.305	0.300	0.305	0.305	0.305	186,000	0.3050	0.00%
2019-01-14	0	0.305	0.300	0.305	0.300	0.305	54,000	16,210	0.3002	0.305	0.300	0.305	0.300	0.305	54,000	0.3002	1.67%
2019-01-11	0	0.300	0.295	0.300	0.295	0.300	44,000	12,995	0.2953	0.300	0.295	0.300	0.295	0.300	44,000	0.2953	1.69%
2019-01-10	0	0.295	0.295	0.300	-	-	0	0	-	0.295	0.295	0.300	-	-	0	-	0.00%
2019-01-09	0	0.295	0.285	0.295	0.285	0.300	312,000	91,005	0.2917	0.295	0.285	0.295	0.285	0.300	312,000	0.2917	-1.67%
2019-01-08	0	0.300	0.285	0.300	0.280	0.300	154,000	44,560	0.2894	0.300	0.285	0.300	0.280	0.300	154,000	0.2894	-1.64%
2019-01-07	0	0.305	0.290	0.305	0.305	0.305	190,000	57,950	0.3050	0.305	0.290	0.305	0.305	0.305	190,000	0.3050	0.00%
2019-01-04	0	0.305	0.300	0.305	0.305	0.305	17,000	5,185	0.3050	0.305	0.300	0.305	0.305	0.305	17,000	0.3050	0.00%
2019-01-03	0	0.305	0.300	0.305	0.300	0.305	12,000	3,610	0.3008	0.305	0.300	0.305	0.300	0.305	12,000	0.3008	3.39%
2019-01-02	0	0.295	0.290	0.300	-	-	0	0	-	0.295	0.290	0.300	-	-	0	-	0.00%
2018-12-31	0	0.295	0.290	0.300	0.295	0.295	30,000	8,850	0.2950	0.295	0.290	0.300	0.295	0.295	30,000	0.2950	-1.67%
2018-12-28	0	0.300	0.290	0.300	0.290	0.300	16,000	4,660	0.2913	0.300	0.290	0.300	0.290	0.300	16,000	0.2913	0.00%
2018-12-27	0	0.300	0.290	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.290	0.300	0.300	0.300	10,000	0.3000	0.00%
2018-12-24	0	0.300	0.290	0.300	0.295	0.300	12,000	3,550	0.2958	0.300	0.290	0.300	0.295	0.300	12,000	0.2958	1.69%
2018-12-21	0	0.295	0.290	0.300	0.290	0.300	320,000	94,460	0.2952	0.295	0.290	0.300	0.290	0.300	320,000	0.2952	-3.28%
2018-12-20	0	0.305	0.300	0.305	0.305	0.305	93,000	28,365	0.3050	0.305	0.300	0.305	0.305	0.305	93,000	0.3050	-1.61%
2018-12-19	0	0.310	0.305	0.310	0.310	0.310	15,000	4,580	0.3053	0.310	0.305	0.310	0.310	0.310	15,000	0.3053	0.00%
2018-12-18	0	0.310	0.305	0.310	-	-	0	0	-	0.310	0.305	0.310	-	-	0	-	0.00%
2018-12-17	0	0.310	0.305	0.310	-	-	20,000	6,200	0.3100	0.310	0.305	0.310	-	-	20,000	0.3100	0.00%
2018-12-14	0	0.310	0.305	0.310	-	-	0	0	-	0.310	0.305	0.310	-	-	0	-	0.00%
2018-12-13	0	0.310	0.305	0.310	-	-	0	0	-	0.310	0.305	0.310	-	-	0	-	0.00%
2018-12-12	0	0.310	0.305	0.310	0.305	0.310	37,000	11,290	0.3051	0.310	0.305	0.310	0.305	0.310	37,000	0.3051	1.64%
2018-12-11	0	0.305	0.305	0.310	0.305	0.310	66,000	20,280	0.3073	0.305	0.305	0.310	0.305	0.310	66,000	0.3073	1.67%
2018-12-10	0	0.300	0.300	0.305	0.305	0.305	2,000	610	0.3050	0.300	0.300	0.305	0.305	0.305	2,000	0.3050	0.00%
2018-12-07	0	0.300	0.300	0.305	0.300	0.305	56,000	17,040	0.3043	0.300	0.300	0.305	0.300	0.305	56,000	0.3043	-3.23%
2018-12-06	0	0.310	0.305	0.310	0.305	0.310	27,000	8,340	0.3089	0.310	0.305	0.310	0.305	0.310	27,000	0.3089	1.64%
2018-12-05	0	0.305	0.305	0.310	0.305	0.305	17,000	5,185	0.3050	0.305	0.305	0.310	0.305	0.305	17,000	0.3050	-1.61%
2018-12-04	0	0.310	0.305	0.310	0.310	0.315	23,000	7,140	0.3104	0.310	0.305	0.310	0.310	0.315	23,000	0.3104	0.00%
2018-12-03	0	0.310	0.305	0.315	0.305	0.310	84,000	25,840	0.3076	0.310	0.305	0.315	0.305	0.310	84,000	0.3076	1.64%
2018-11-30	0	0.305	0.305	0.310	0.305	0.315	124,000	38,610	0.3114	0.305	0.305	0.310	0.305	0.315	124,000	0.3114	-1.61%
2018-11-29	0	0.310	0.310	0.315	0.310	0.315	85,000	26,630	0.3133	0.310	0.310	0.315	0.310	0.315	85,000	0.3133	-1.59%
2018-11-28	0	0.315	0.310	0.320	0.315	0.320	284,000	90,360	0.3182	0.315	0.310	0.320	0.315	0.320	284,000	0.3182	-1.56%
2018-11-27	0	0.320	0.315	0.330	-	-	0	0	-	0.320	0.315	0.330	-	-	0	-	0.00%
2018-11-26	0	0.320	0.315	0.340	0.320	0.330	47,000	15,070	0.3206	0.320	0.315	0.340	0.320	0.330	47,000	0.3206	-5.88%
2018-11-23	0	0.340	0.330	0.345	-	-	0	0	-	0.340	0.330	0.345	-	-	0	-	0.00%
2018-11-22	0	0.340	0.320	0.345	0.340	0.340	300,000	102,000	0.3400	0.340	0.320	0.345	0.340	0.340	300,000	0.3400	-1.45%
2018-11-21	0	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2018-11-20	0	0.345	0.330	0.345	0.330	0.345	4,000	1,335	0.3338	0.345	0.330	0.345	0.330	0.345	4,000	0.3338	0.00%
2018-11-19	0	0.345	0.330	0.345	0.330	0.350	114,010	37,663	0.3303	0.345	0.330	0.345	0.330	0.350	114,010	0.3303	6.15%
2018-11-16	0	0.325	0.325	0.330	0.325	0.340	183,000	60,880	0.3327	0.325	0.325	0.330	0.325	0.340	183,000	0.3327	-7.14%
2018-11-15	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	-1.41%
2018-11-14	0	0.355	0.340	0.355	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	0.00%
2018-11-13	0	0.355	0.340	0.355	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	0.00%
2018-11-12	0	0.355	0.340	0.355	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	0.00%
2018-11-09	0	0.355	0.340	0.355	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	0.00%
2018-11-08	0	0.355	0.340	0.355	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	0.00%
2018-11-07	0	0.355	0.340	0.355	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	0.00%
2018-11-06	0	0.355	0.340	0.355	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	0.00%
2018-11-05	0	0.355	0.340	0.355	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	0.00%
2018-11-02	0	0.355	0.340	0.355	0.340	0.355	2,000	695	0.3475	0.355	0.340	0.355	0.340	0.355	2,000	0.3475	4.41%
2018-11-01	0	0.340	0.335	0.350	0.340	0.340	7,000	2,380	0.3400	0.340	0.335	0.350	0.340	0.340	7,000	0.3400	0.00%
2018-10-31	0	0.340	0.340	0.350	-	-	0	0	-	0.340	0.340	0.350	-	-	0	-	0.00%
2018-10-30	0	0.340	0.335	0.340	0.340	0.340	24,000	8,160	0.3400	0.340	0.335	0.340	0.340	0.340	24,000	0.3400	1.49%
2018-10-29	0	0.335	0.335	0.340	-	-	0	0	-	0.335	0.335	0.340	-	-	0	-	0.00%
2018-10-26	0	0.335	0.335	0.340	0.330	0.330	4,000	1,320	0.3300	0.335	0.335	0.340	0.330	0.330	4,000	0.3300	1.52%
2018-10-25	0	0.330	0.330	0.340	0.330	0.330	60,000	19,800	0.3300	0.330	0.330	0.340	0.330	0.330	60,000	0.3300	-1.49%
2018-10-24	0	0.335	0.335	0.340	0.330	0.330	1,000	330	0.3300	0.335	0.335	0.340	0.330	0.330	1,000	0.3300	1.52%
2018-10-23	0	0.330	0.330	0.335	0.330	0.340	787,000	267,315	0.3397	0.330	0.330	0.335	0.330	0.340	787,000	0.3397	-2.94%
2018-10-22	0	0.340	0.340	0.350	0.340	0.340	8,000	2,720	0.3400	0.340	0.340	0.350	0.340	0.340	8,000	0.3400	0.00%
2018-10-19	0	0.340	0.340	0.355	-	-	0	0	-	0.340	0.340	0.355	-	-	0	-	0.00%
2018-10-18	0	0.340	0.340	0.355	-	-	0	0	-	0.340	0.340	0.355	-	-	0	-	0.00%
2018-10-16	0	0.340	0.340	0.355	0.335	0.350	251,000	85,520	0.3407	0.340	0.340	0.355	0.335	0.350	251,000	0.3407	-5.56%
2018-10-15	0	0.360	0.340	0.360	0.360	0.360	3,000	1,080	0.3600	0.360	0.340	0.360	0.360	0.360	3,000	0.3600	5.88%
2018-10-12	0	0.340	0.335	0.365	-	-	0	0	-	0.340	0.335	0.365	-	-	0	-	0.00%
2018-10-11	0	0.340	0.340	0.355	0.340	0.350	64,000	22,060	0.3447	0.340	0.340	0.355	0.340	0.350	64,000	0.3447	-5.56%
2018-10-10	0	0.360	0.350	0.365	-	-	0	0	-	0.360	0.350	0.365	-	-	0	-	0.00%
2018-10-09	0	0.360	0.350	0.365	0.355	0.370	426,500	153,450	0.3598	0.360	0.350	0.365	0.355	0.370	426,500	0.3598	-1.37%
2018-10-08	0	0.365	0.360	0.370	-	-	0	0	-	0.365	0.360	0.370	-	-	0	-	0.00%
2018-10-05	0	0.365	0.360	0.370	-	-	0	0	-	0.365	0.360	0.370	-	-	0	-	0.00%
2018-10-04	0	0.365	0.365	0.370	0.365	0.365	54,000	19,710	0.3650	0.365	0.365	0.370	0.365	0.365	54,000	0.3650	0.00%
2018-10-03	0	0.365	0.360	0.365	0.365	0.365	13,000	4,745	0.3650	0.365	0.360	0.365	0.365	0.365	13,000	0.3650	0.00%
2018-10-02	0	0.365	0.365	0.370	0.365	0.370	93,000	33,980	0.3654	0.365	0.365	0.370	0.365	0.370	93,000	0.3654	0.00%
2018-09-28	0	0.365	0.365	0.370	-	-	0	0	-	0.365	0.365	0.370	-	-	0	-	0.00%
2018-09-27	0	0.365	0.365	0.370	-	-	0	0	-	0.365	0.365	0.370	-	-	0	-	0.00%
2018-09-26	0	0.365	0.360	0.365	0.365	0.365	100,000	36,500	0.3650	0.365	0.360	0.365	0.365	0.365	100,000	0.3650	1.39%
2018-09-24	0	0.360	0.360	0.365	0.360	0.360	15,000	5,440	0.3627	0.360	0.360	0.365	0.360	0.360	15,000	0.3627	-1.37%
2018-09-21	0	0.365	0.360	0.365	-	-	558,000	203,670	0.3650	0.365	0.360	0.365	-	-	558,000	0.3650	0.00%
2018-09-20	0	0.365	0.355	0.365	-	-	0	0	-	0.365	0.355	0.365	-	-	0	-	0.00%
2018-09-19	0	0.365	0.355	0.365	0.360	0.365	72,000	25,930	0.3601	0.365	0.355	0.365	0.360	0.365	72,000	0.3601	1.39%
2018-09-18	0	0.360	0.355	0.360	0.360	0.360	30,000	10,800	0.3600	0.360	0.355	0.360	0.360	0.360	30,000	0.3600	-1.37%
2018-09-17	0	0.365	0.360	0.365	0.365	0.365	25,000	9,125	0.3650	0.365	0.360	0.365	0.365	0.365	25,000	0.3650	0.00%
2018-09-14	0	0.365	0.360	0.365	0.365	0.365	79,000	28,835	0.3650	0.365	0.360	0.365	0.365	0.365	79,000	0.3650	-1.35%
2018-09-13	0	0.370	0.365	0.370	0.370	0.375	62,000	22,970	0.3705	0.370	0.365	0.370	0.370	0.375	62,000	0.3705	-1.33%
2018-09-12	0	0.375	0.365	0.375	0.365	0.375	3,000	1,115	0.3717	0.375	0.365	0.375	0.365	0.375	3,000	0.3717	0.00%
2018-09-11	0	0.375	0.365	0.375	0.370	0.375	81,000	30,130	0.3720	0.375	0.365	0.375	0.370	0.375	81,000	0.3720	0.00%
2018-09-10	0	0.375	0.370	0.375	0.375	0.375	121,000	45,430	0.3755	0.375	0.370	0.375	0.375	0.375	121,000	0.3755	-1.32%
2018-09-07	0	0.380	0.380	0.385	-	-	73,000	27,740	0.3800	0.380	0.380	0.385	-	-	73,000	0.3800	0.00%
2018-09-06	0	0.380	0.380	0.385	0.380	0.380	18,000	6,840	0.3800	0.380	0.380	0.385	0.380	0.380	18,000	0.3800	0.00%
2018-09-05	0	0.380	0.380	0.385	-	-	0	0	-	0.380	0.380	0.385	-	-	0	-	0.00%
2018-09-04	0	0.380	0.380	0.385	0.380	0.380	44,000	16,820	0.3823	0.380	0.380	0.385	0.380	0.380	44,000	0.3823	-1.30%
2018-09-03	0	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	0.00%
2018-08-31	0	0.385	0.375	0.385	0.375	0.385	576,000	217,965	0.3784	0.385	0.375	0.385	0.375	0.385	576,000	0.3784	0.00%
2018-08-30	0	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	0.00%
2018-08-29	0	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	0.00%
2018-08-28	0	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	0.00%
2018-08-27	0	0.385	0.380	0.385	0.385	0.385	39,000	15,015	0.3850	0.385	0.380	0.385	0.385	0.385	39,000	0.3850	1.32%
2018-08-24	0	0.380	0.375	0.385	-	-	3,000	1,135	0.3783	0.380	0.375	0.385	-	-	3,000	0.3783	0.00%
2018-08-23	0	0.380	0.375	0.385	-	-	0	0	-	0.380	0.375	0.385	-	-	0	-	0.00%
2018-08-22	0	0.380	0.375	0.385	-	-	0	0	-	0.380	0.375	0.385	-	-	0	-	0.00%
2018-08-21	0	0.380	0.380	0.385	0.370	0.370	6,000	2,220	0.3700	0.380	0.380	0.385	0.370	0.370	6,000	0.3700	1.33%
2018-08-20	0	0.375	0.370	0.375	0.375	0.375	9,000	3,375	0.3750	0.375	0.370	0.375	0.375	0.375	9,000	0.3750	-1.32%
2018-08-17	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	-1.30%
2018-08-16	0	0.385	0.375	0.385	0.370	0.385	2,000	755	0.3775	0.385	0.375	0.385	0.370	0.385	2,000	0.3775	5.48%
2018-08-15	0	0.365	0.365	0.370	0.365	0.380	195,000	72,965	0.3742	0.365	0.365	0.370	0.365	0.380	195,000	0.3742	-5.19%
2018-08-14	0	0.385	0.380	0.385	0.390	0.390	23,000	8,970	0.3900	0.385	0.380	0.385	0.390	0.390	23,000	0.3900	0.00%
2018-08-13	0	0.385	0.380	0.390	-	-	0	0	-	0.385	0.380	0.390	-	-	0	-	0.00%
2018-08-10	0	0.385	0.380	0.390	0.385	0.385	12,000	4,620	0.3850	0.385	0.380	0.390	0.385	0.385	12,000	0.3850	0.00%
2018-08-09	0	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	0.00%
2018-08-08	0	0.385	0.380	0.390	-	-	0	0	-	0.385	0.380	0.390	-	-	0	-	0.00%
2018-08-07	0	0.385	0.380	0.385	0.385	0.385	2,000	770	0.3850	0.385	0.380	0.385	0.385	0.385	2,000	0.3850	1.32%
2018-08-06	0	0.380	0.380	0.385	0.380	0.380	70,000	26,600	0.3800	0.380	0.380	0.385	0.380	0.380	70,000	0.3800	-1.30%
2018-08-03	0	0.385	0.380	0.385	0.385	0.385	8,000	3,080	0.3850	0.385	0.380	0.385	0.385	0.385	8,000	0.3850	1.32%
2018-08-02	0	0.380	0.380	0.390	0.380	0.380	31,000	11,780	0.3800	0.380	0.380	0.390	0.380	0.380	31,000	0.3800	-1.30%
2018-08-01	0	0.385	0.385	0.390	0.385	0.385	108,000	41,580	0.3850	0.385	0.385	0.390	0.385	0.385	108,000	0.3850	1.32%
2018-07-31	0	0.380	0.380	0.385	0.380	0.385	29,000	11,065	0.3816	0.380	0.380	0.385	0.380	0.385	29,000	0.3816	-2.56%
2018-07-30	0	0.390	0.385	0.390	-	-	0	0	-	0.390	0.385	0.390	-	-	0	-	0.00%
2018-07-27	0	0.390	0.385	0.390	0.390	0.390	177,000	69,030	0.3900	0.390	0.385	0.390	0.390	0.390	177,000	0.3900	0.00%
2018-07-26	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	0.00%
2018-07-25	0	0.390	0.390	0.415	0.390	0.390	7,000	2,730	0.3900	0.390	0.390	0.415	0.390	0.390	7,000	0.3900	0.00%
2018-07-24	0	0.390	0.385	0.390	0.390	0.400	37,000	14,450	0.3905	0.390	0.385	0.390	0.390	0.400	37,000	0.3905	-2.50%
2018-07-23	0	0.400	0.400	0.415	-	-	0	0	-	0.400	0.400	0.415	-	-	0	-	0.00%
2018-07-20	0	0.400	0.400	0.415	-	-	0	0	-	0.400	0.400	0.415	-	-	0	-	0.00%
2018-07-19	0	0.400	0.400	0.415	-	-	0	0	-	0.400	0.400	0.415	-	-	0	-	0.00%
2018-07-18	0	0.400	0.390	0.430	-	-	0	0	-	0.400	0.390	0.430	-	-	0	-	0.00%
2018-07-17	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2018-07-16	0	0.400	0.390	0.410	-	-	0	0	-	0.400	0.390	0.410	-	-	0	-	0.00%
2018-07-13	0	0.400	0.390	0.410	0.400	0.400	14,000	5,585	0.3989	0.400	0.390	0.410	0.400	0.400	14,000	0.3989	-2.44%
2018-07-12	0	0.410	0.385	0.415	-	-	0	0	-	0.410	0.385	0.415	-	-	0	-	0.00%
2018-07-11	0	0.410	0.385	0.410	0.390	0.415	531,000	208,395	0.3925	0.410	0.385	0.410	0.390	0.415	531,000	0.3925	-1.20%
2018-07-10	0	0.415	0.410	0.420	-	-	0	0	-	0.415	0.410	0.420	-	-	0	-	0.00%
2018-07-09	0	0.415	0.410	0.420	-	-	0	0	-	0.415	0.410	0.420	-	-	0	-	0.00%
2018-07-06	0	0.415	0.415	0.420	0.410	0.415	11,000	4,560	0.4145	0.415	0.415	0.420	0.410	0.415	11,000	0.4145	-1.19%
2018-07-05	0	0.420	0.420	0.430	0.420	0.420	40,000	16,800	0.4200	0.420	0.420	0.430	0.420	0.420	40,000	0.4200	-1.18%
2018-07-04	0	0.425	0.420	0.425	0.425	0.425	50,000	21,250	0.4250	0.425	0.420	0.425	0.425	0.425	50,000	0.4250	0.00%
2018-07-03	0	0.425	0.425	0.435	0.425	0.425	20,000	8,500	0.4250	0.425	0.425	0.435	0.425	0.425	20,000	0.4250	-1.16%
2018-06-29	0	0.430	0.425	0.445	0.425	0.430	225,000	96,745	0.4300	0.430	0.425	0.445	0.425	0.430	225,000	0.4300	0.00%
2018-06-28	0	0.430	0.430	0.445	0.430	0.440	268,000	117,125	0.4370	0.430	0.430	0.445	0.430	0.440	268,000	0.4370	-1.15%
2018-06-27	0	0.435	0.435	0.440	0.435	0.435	41,000	17,835	0.4350	0.435	0.435	0.440	0.435	0.435	41,000	0.4350	0.00%
2018-06-26	0	0.435	0.435	0.440	0.435	0.435	141,000	61,930	0.4392	0.435	0.435	0.440	0.435	0.435	141,000	0.4392	-1.14%
2018-06-25	0	0.440	0.440	0.445	0.440	0.440	56,000	24,640	0.4400	0.440	0.440	0.445	0.440	0.440	56,000	0.4400	0.00%
2018-06-22	0	0.440	0.430	0.440	-	-	0	0	-	0.440	0.430	0.440	-	-	0	-	0.00%
2018-06-21	0	0.440	0.435	0.440	-	-	0	0	-	0.440	0.435	0.440	-	-	0	-	0.00%
2018-06-20	0	0.440	0.435	0.440	0.440	0.440	123,000	54,120	0.4400	0.440	0.435	0.440	0.440	0.440	123,000	0.4400	-1.12%
2018-06-19	0	0.445	0.440	0.445	-	-	0	0	-	0.445	0.440	0.445	-	-	0	-	-2.20%
2018-06-15	0	0.455	0.440	0.455	0.455	0.455	2,000	910	0.4550	0.455	0.440	0.455	0.455	0.455	2,000	0.4550	3.41%
2018-06-14	0	0.440	0.440	0.455	-	-	0	0	-	0.440	0.440	0.455	-	-	0	-	0.00%
2018-06-13	0	0.440	0.440	0.455	-	-	0	0	-	0.440	0.440	0.455	-	-	0	-	0.00%
2018-06-12	0	0.440	0.440	0.450	0.440	0.440	20,000	8,800	0.4400	0.440	0.440	0.450	0.440	0.440	20,000	0.4400	0.00%
2018-06-11	0	0.440	0.440	0.455	0.440	0.440	8,000	3,520	0.4400	0.440	0.440	0.455	0.440	0.440	8,000	0.4400	0.00%
2018-06-08	0	0.440	0.440	0.455	-	-	0	0	-	0.440	0.440	0.455	-	-	0	-	0.00%
2018-06-07	0	0.440	0.440	0.460	0.440	0.450	100,000	44,450	0.4445	0.440	0.440	0.460	0.440	0.450	100,000	0.4445	-3.30%
2018-06-06	0	0.455	0.450	0.460	0.455	0.460	12,000	5,470	0.4558	0.455	0.450	0.460	0.455	0.460	12,000	0.4558	0.00%
2018-06-05	0	0.455	0.455	0.465	0.455	0.460	26,000	11,865	0.4563	0.455	0.455	0.465	0.455	0.460	26,000	0.4563	-2.15%
2018-06-04	0	0.465	0.455	0.465	0.460	0.465	48,000	22,160	0.4617	0.465	0.455	0.465	0.460	0.465	48,000	0.4617	1.09%
2018-06-01	0	0.460	0.455	0.460	0.455	0.465	496,000	229,380	0.4625	0.460	0.455	0.460	0.455	0.465	496,000	0.4625	2.22%
2018-05-31	0	0.450	0.450	0.460	0.445	0.450	112,000	49,975	0.4462	0.450	0.450	0.460	0.445	0.450	112,000	0.4462	2.27%
2018-05-30	0	0.440	0.435	0.445	-	-	0	0	-	0.440	0.435	0.445	-	-	0	-	0.00%
2018-05-29	0	0.440	0.440	0.445	0.440	0.440	6,000	2,640	0.4400	0.440	0.440	0.445	0.440	0.440	6,000	0.4400	0.00%
2018-05-28	0	0.440	0.435	0.440	-	-	0	0	-	0.440	0.435	0.440	-	-	0	-	0.00%
2018-05-25	0	0.440	0.430	0.440	0.440	0.440	5,000	2,200	0.4400	0.440	0.430	0.440	0.440	0.440	5,000	0.4400	1.15%
2018-05-24	0	0.435	0.435	0.440	0.430	0.440	25,000	10,800	0.4320	0.435	0.435	0.440	0.430	0.440	25,000	0.4320	0.00%
2018-05-23	0	0.435	0.435	0.440	0.430	0.440	210,000	91,150	0.4340	0.435	0.435	0.440	0.430	0.440	210,000	0.4340	1.16%
2018-05-21	0	0.430	0.430	0.440	0.430	0.430	51,000	21,930	0.4300	0.430	0.430	0.440	0.430	0.430	51,000	0.4300	0.00%
2018-05-18	0	0.430	0.420	0.435	-	-	0	0	-	0.430	0.420	0.435	-	-	0	-	0.00%
2018-05-17	0	0.430	0.420	0.435	-	-	0	0	-	0.430	0.420	0.435	-	-	0	-	0.00%
2018-05-16	0	0.430	0.420	0.430	0.435	0.435	5,000	2,175	0.4350	0.430	0.420	0.430	0.435	0.435	5,000	0.4350	0.00%
2018-05-15	0	0.430	0.425	0.430	0.420	0.435	192,000	81,675	0.4254	0.430	0.425	0.430	0.420	0.435	192,000	0.4254	2.38%
2018-05-14	0	0.420	0.415	0.420	0.420	0.420	425,000	178,500	0.4200	0.420	0.415	0.420	0.420	0.420	425,000	0.4200	0.00%
2018-05-11	0	0.420	0.415	0.420	0.415	0.420	64,000	26,730	0.4177	0.420	0.415	0.420	0.415	0.420	64,000	0.4177	1.20%
2018-05-10	0	0.415	0.415	0.430	0.415	0.415	4,000	1,660	0.4150	0.415	0.415	0.430	0.415	0.415	4,000	0.4150	-1.19%
2018-05-09	0	0.420	0.420	0.425	0.420	0.420	20,000	8,400	0.4200	0.420	0.420	0.425	0.420	0.420	20,000	0.4200	0.00%
2018-05-08	0	0.420	0.420	0.425	0.420	0.420	192,000	80,640	0.4200	0.420	0.420	0.425	0.420	0.420	192,000	0.4200	-1.18%
2018-05-07	0	0.425	0.420	0.430	0.425	0.425	20,000	8,500	0.4250	0.425	0.420	0.430	0.425	0.425	20,000	0.4250	1.19%
2018-05-04	0	0.420	0.420	0.430	0.420	0.430	69,000	29,395	0.4260	0.420	0.420	0.430	0.420	0.430	69,000	0.4260	-1.18%
2018-05-03	0	0.425	0.425	0.430	0.425	0.430	28,000	11,910	0.4254	0.425	0.425	0.430	0.425	0.430	28,000	0.4254	0.00%
2018-05-02	0	0.425	0.425	0.430	-	-	12,000	5,100	0.4250	0.425	0.425	0.430	-	-	12,000	0.4250	2.41%
2018-04-30	0	0.415	0.415	0.425	0.415	0.415	3,000	1,245	0.4150	0.415	0.415	0.425	0.415	0.415	3,000	0.4150	-3.49%
2018-04-27	0	0.430	0.415	0.430	0.430	0.430	214,000	92,020	0.4300	0.430	0.415	0.430	0.430	0.430	214,000	0.4300	0.00%
2018-04-26	0	0.430	0.420	0.430	0.430	0.430	95,000	40,850	0.4300	0.430	0.420	0.430	0.430	0.430	95,000	0.4300	2.38%
2018-04-25	0	0.420	0.420	0.430	-	-	0	0	-	0.420	0.420	0.430	-	-	0	-	0.00%
2018-04-24	0	0.420	0.420	0.430	0.420	0.420	184,000	77,280	0.4200	0.420	0.420	0.430	0.420	0.420	184,000	0.4200	-2.33%
2018-04-23	0	0.430	0.415	0.430	-	-	1,000	415	0.4150	0.430	0.415	0.430	-	-	1,000	0.4150	0.00%
2018-04-20	0	0.430	0.415	0.430	0.415	0.430	6,000	2,510	0.4183	0.430	0.415	0.430	0.415	0.430	6,000	0.4183	3.61%
2018-04-19	0	0.415	0.415	0.420	-	-	0	0	-	0.415	0.415	0.420	-	-	0	-	0.00%
2018-04-18	0	0.415	0.415	0.420	0.415	0.415	158,000	65,570	0.4150	0.415	0.415	0.420	0.415	0.415	158,000	0.4150	-1.19%
2018-04-17	0	0.420	0.420	0.425	0.420	0.420	326,000	136,920	0.4200	0.420	0.420	0.425	0.420	0.420	326,000	0.4200	2.44%
2018-04-16	0	0.410	0.410	0.425	0.410	0.410	22,000	9,020	0.4100	0.410	0.410	0.425	0.410	0.410	22,000	0.4100	-2.38%
2018-04-13	0	0.420	0.410	0.420	0.420	0.420	27,000	11,340	0.4200	0.420	0.410	0.420	0.420	0.420	27,000	0.4200	0.00%
2018-04-12	0	0.420	0.420	0.425	-	-	0	0	-	0.420	0.420	0.425	-	-	0	-	0.00%
2018-04-11	0	0.420	0.410	0.420	0.420	0.420	608,000	255,360	0.4200	0.420	0.410	0.420	0.420	0.420	608,000	0.4200	0.00%
2018-04-10	0	0.420	0.415	0.420	0.420	0.420	402,000	168,840	0.4200	0.420	0.415	0.420	0.420	0.420	402,000	0.4200	2.44%
2018-04-09	0	0.410	0.410	0.420	-	-	0	0	-	0.410	0.410	0.420	-	-	0	-	1.23%
2018-04-06	0	0.405	0.405	0.420	0.405	0.420	600,000	251,700	0.4195	0.405	0.405	0.420	0.405	0.420	600,000	0.4195	-3.57%
2018-04-04	0	0.420	0.405	0.420	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	0.00%
2018-04-03	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2018-03-29	0	0.420	0.400	0.420	0.420	0.420	25,000	10,500	0.4200	0.420	0.400	0.420	0.420	0.420	25,000	0.4200	5.00%
2018-03-28	0	0.400	0.400	0.420	0.400	0.400	31,000	12,400	0.4000	0.400	0.400	0.420	0.400	0.400	31,000	0.4000	0.00%
2018-03-27	0	0.400	0.400	0.420	0.400	0.410	65,000	26,450	0.4069	0.400	0.400	0.420	0.400	0.410	65,000	0.4069	-4.76%
2018-03-26	0	0.420	0.400	0.425	0.410	0.420	111,000	46,540	0.4193	0.420	0.400	0.425	0.410	0.420	111,000	0.4193	6.33%
2018-03-23	0	0.395	0.390	0.410	0.395	0.400	56,000	22,125	0.3951	0.395	0.390	0.410	0.395	0.400	56,000	0.3951	-1.25%
2018-03-22	0	0.400	0.400	0.420	0.400	0.405	191,000	76,480	0.4004	0.400	0.400	0.420	0.400	0.405	191,000	0.4004	-4.76%
2018-03-21	0	0.420	0.405	0.430	-	-	0	0	-	0.420	0.405	0.430	-	-	0	-	0.00%
2018-03-20	0	0.420	0.405	0.420	0.420	0.420	10,000	4,200	0.4200	0.420	0.405	0.420	0.420	0.420	10,000	0.4200	0.00%
2018-03-19	0	0.420	0.405	0.420	0.420	0.420	12,000	5,040	0.4200	0.420	0.405	0.420	0.420	0.420	12,000	0.4200	0.00%
2018-03-16	0	0.420	0.405	0.420	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	0.00%
2018-03-15	0	0.420	0.405	0.435	-	-	0	0	-	0.420	0.405	0.435	-	-	0	-	0.00%
2018-03-14	0	0.420	0.405	0.430	0.420	0.420	357,000	149,940	0.4200	0.420	0.405	0.430	0.420	0.420	357,000	0.4200	5.00%
2018-03-13	0	0.400	0.400	0.420	0.400	0.400	49,000	19,600	0.4000	0.400	0.400	0.420	0.400	0.400	49,000	0.4000	0.00%
2018-03-12	0	0.400	0.400	0.420	0.395	0.400	20,000	7,935	0.3968	0.400	0.400	0.420	0.395	0.400	20,000	0.3968	-4.76%
2018-03-09	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2018-03-08	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2018-03-07	0	0.420	0.400	0.420	-	-	8,000	3,360	0.4200	0.420	0.400	0.420	-	-	8,000	0.4200	0.00%
2018-03-06	0	0.420	0.400	0.420	0.400	0.420	595,000	244,260	0.4105	0.420	0.400	0.420	0.400	0.420	595,000	0.4105	2.44%
2018-03-05	0	0.410	0.410	0.415	0.410	0.410	237,000	97,170	0.4100	0.410	0.410	0.415	0.410	0.410	237,000	0.4100	-1.20%
2018-03-02	0	0.415	0.410	0.420	-	-	0	0	-	0.415	0.410	0.420	-	-	0	-	0.00%
2018-03-01	0	0.415	0.410	0.420	-	-	0	0	-	0.415	0.410	0.420	-	-	0	-	0.00%
2018-02-28	0	0.415	0.410	0.420	0.410	0.415	64,000	26,460	0.4134	0.415	0.410	0.420	0.410	0.415	64,000	0.4134	-1.19%
2018-02-27	0	0.420	0.415	0.420	0.420	0.420	20,000	8,400	0.4200	0.420	0.415	0.420	0.420	0.420	20,000	0.4200	1.20%
2018-02-26	0	0.415	0.415	0.420	-	-	0	0	-	0.415	0.415	0.420	-	-	0	-	1.22%
2018-02-23	0	0.410	0.410	0.420	0.410	0.420	14,000	5,860	0.4186	0.410	0.410	0.420	0.410	0.420	14,000	0.4186	-2.38%
2018-02-22	0	0.420	0.410	0.420	-	-	0	0	-	0.420	0.410	0.420	-	-	0	-	0.00%
2018-02-21	0	0.420	0.410	0.420	0.420	0.420	103,000	42,845	0.4160	0.420	0.410	0.420	0.420	0.420	103,000	0.4160	0.00%
2018-02-20	0	0.420	0.415	0.420	0.415	0.420	92,000	38,245	0.4157	0.420	0.415	0.420	0.415	0.420	92,000	0.4157	1.20%
2018-02-15	0	0.415	0.410	0.420	-	-	2,000	840	0.4200	0.415	0.410	0.420	-	-	2,000	0.4200	0.00%
2018-02-14	0	0.415	0.410	0.425	0.410	0.420	391,000	160,965	0.4117	0.415	0.410	0.425	0.410	0.420	391,000	0.4117	0.00%
2018-02-13	0	0.415	0.415	0.435	-	-	0	0	-	0.415	0.415	0.435	-	-	0	-	0.00%
2018-02-12	0	0.415	0.405	0.415	-	-	0	0	-	0.415	0.405	0.415	-	-	0	-	0.00%
2018-02-09	0	0.415	0.405	0.415	0.410	0.430	288,000	120,640	0.4189	0.415	0.405	0.415	0.410	0.430	288,000	0.4189	-1.19%
2018-02-08	0	0.420	0.420	0.435	0.420	0.420	148,000	62,160	0.4200	0.420	0.420	0.435	0.420	0.420	148,000	0.4200	0.00%
2018-02-07	0	0.420	0.420	0.430	0.420	0.430	171,000	73,040	0.4271	0.420	0.420	0.430	0.420	0.430	171,000	0.4271	0.00%
2018-02-06	0	0.420	0.420	0.430	0.420	0.435	576,000	242,765	0.4215	0.420	0.420	0.430	0.420	0.435	576,000	0.4215	-2.33%
2018-02-05	0	0.430	0.430	0.440	0.430	0.440	515,000	226,330	0.4395	0.430	0.430	0.440	0.430	0.440	515,000	0.4395	0.00%
2018-02-02	0	0.430	0.425	0.430	0.430	0.430	35,000	15,050	0.4300	0.430	0.425	0.430	0.430	0.430	35,000	0.4300	0.00%
2018-02-01	0	0.430	0.425	0.430	0.430	0.440	149,000	64,230	0.4311	0.430	0.425	0.430	0.430	0.440	149,000	0.4311	0.00%
2018-01-31	0	0.430	0.430	0.445	-	-	0	0	-	0.430	0.430	0.445	-	-	0	-	0.00%
2018-01-30	0	0.430	0.430	0.445	-	-	0	0	-	0.430	0.430	0.445	-	-	0	-	0.00%
2018-01-29	0	0.430	0.425	0.430	0.430	0.430	1,000	430	0.4300	0.430	0.425	0.430	0.430	0.430	1,000	0.4300	0.00%
2018-01-26	0	0.430	0.430	0.445	0.430	0.430	97,000	41,710	0.4300	0.430	0.430	0.445	0.430	0.430	97,000	0.4300	0.00%
2018-01-25	0	0.430	0.430	0.445	0.430	0.445	66,000	28,875	0.4375	0.430	0.430	0.445	0.430	0.445	66,000	0.4375	-1.15%
2018-01-24	0	0.435	0.435	0.445	0.435	0.440	55,000	24,175	0.4395	0.435	0.435	0.445	0.435	0.440	55,000	0.4395	0.00%
2018-01-23	0	0.435	0.430	0.435	0.430	0.435	117,000	50,355	0.4304	0.435	0.430	0.435	0.430	0.435	117,000	0.4304	1.16%
2018-01-22	0	0.430	0.430	0.435	0.430	0.430	146,000	62,780	0.4300	0.430	0.430	0.435	0.430	0.430	146,000	0.4300	1.18%
2018-01-19	0	0.425	0.425	0.430	0.420	0.430	328,500	139,690	0.4252	0.425	0.425	0.430	0.420	0.430	328,500	0.4252	-1.16%
2018-01-18	0	0.430	0.425	0.430	0.430	0.430	1,000	430	0.4300	0.430	0.425	0.430	0.430	0.430	1,000	0.4300	2.38%
2018-01-17	0	0.420	0.415	0.420	0.410	0.445	1,539,000	638,915	0.4151	0.420	0.415	0.420	0.410	0.445	1,539,000	0.4151	-2.33%
2018-01-16	0	0.430	0.425	0.430	0.430	0.430	292,000	125,560	0.4300	0.430	0.425	0.430	0.430	0.430	292,000	0.4300	0.00%
2018-01-15	0	0.430	0.425	0.430	0.430	0.450	558,000	241,230	0.4323	0.430	0.425	0.430	0.430	0.450	558,000	0.4323	0.00%
2018-01-12	0	0.430	0.425	0.430	0.430	0.460	2,179,161	955,335	0.4384	0.430	0.425	0.430	0.430	0.460	2,179,161	0.4384	-5.49%
2018-01-11	0	0.455	0.455	0.465	0.455	0.455	1,000	455	0.4550	0.455	0.455	0.465	0.455	0.455	1,000	0.4550	0.00%
2018-01-10	0	0.455	0.455	0.465	0.455	0.455	2,000	910	0.4550	0.455	0.455	0.465	0.455	0.455	2,000	0.4550	0.00%
2018-01-09	0	0.455	0.455	0.465	0.455	0.465	66,000	30,320	0.4594	0.455	0.455	0.465	0.455	0.465	66,000	0.4594	-3.19%
2018-01-08	0	0.470	0.465	0.470	0.465	0.470	37,000	17,215	0.4653	0.470	0.465	0.470	0.465	0.470	37,000	0.4653	0.00%
2018-01-05	0	0.470	0.465	0.470	0.465	0.470	122,000	56,740	0.4651	0.470	0.465	0.470	0.465	0.470	122,000	0.4651	1.08%
2018-01-04	0	0.465	0.460	0.465	0.470	0.470	50,000	23,500	0.4700	0.465	0.460	0.465	0.470	0.470	50,000	0.4700	-1.06%
2018-01-03	0	0.470	0.460	0.470	0.460	0.470	82,000	37,930	0.4626	0.470	0.460	0.470	0.460	0.470	82,000	0.4626	0.00%
2018-01-02	0	0.470	0.455	0.470	0.455	0.470	160,000	73,535	0.4596	0.470	0.455	0.470	0.455	0.470	160,000	0.4596	3.30%
2017-12-29	0	0.455	0.455	0.465	0.455	0.455	10,000	4,550	0.4550	0.455	0.455	0.465	0.455	0.455	10,000	0.4550	-2.15%
2017-12-28	0	0.465	0.450	0.465	0.450	0.465	155,700	71,342	0.4582	0.465	0.450	0.465	0.450	0.465	155,700	0.4582	3.33%
2017-12-27	0	0.450	0.435	0.450	0.450	0.450	248,000	111,600	0.4500	0.450	0.435	0.450	0.450	0.450	248,000	0.4500	0.00%
2017-12-22	0	0.450	0.435	0.450	-	-	0	0	-	0.450	0.435	0.450	-	-	0	-	0.00%
2017-12-21	0	0.450	0.435	0.450	0.435	0.450	264,000	115,130	0.4361	0.450	0.435	0.450	0.435	0.450	264,000	0.4361	2.27%
2017-12-20	0	0.440	0.440	0.450	0.440	0.440	284,000	124,960	0.4400	0.440	0.440	0.450	0.440	0.440	284,000	0.4400	0.00%
2017-12-19	0	0.440	0.440	0.450	0.440	0.440	1,000	440	0.4400	0.440	0.440	0.450	0.440	0.440	1,000	0.4400	-2.22%
2017-12-18	0	0.450	0.440	0.450	-	-	0	0	-	0.450	0.440	0.450	-	-	0	-	0.00%
2017-12-15	0	0.450	0.440	0.450	-	-	30,000	13,500	0.4500	0.450	0.440	0.450	-	-	30,000	0.4500	-2.17%
2017-12-14	0	0.460	0.445	0.460	0.440	0.460	5,000	2,260	0.4520	0.460	0.445	0.460	0.440	0.460	5,000	0.4520	2.22%
2017-12-13	0	0.450	0.440	0.450	0.440	0.450	11,000	4,850	0.4409	0.450	0.440	0.450	0.440	0.450	11,000	0.4409	0.00%
2017-12-12	0	0.450	0.445	0.460	0.450	0.450	57,000	25,650	0.4500	0.450	0.445	0.460	0.450	0.450	57,000	0.4500	0.00%
2017-12-11	0	0.450	0.450	0.465	0.450	0.465	63,000	28,395	0.4507	0.450	0.450	0.465	0.450	0.465	63,000	0.4507	2.27%
2017-12-08	0	0.440	0.440	0.460	0.435	0.470	247,000	110,450	0.4472	0.440	0.440	0.460	0.435	0.470	247,000	0.4472	-2.22%
2017-12-07	0	0.450	0.445	0.450	0.450	0.450	55,000	24,750	0.4500	0.450	0.445	0.450	0.450	0.450	55,000	0.4500	-2.17%
2017-12-06	0	0.460	0.445	0.460	0.465	0.470	100,000	46,750	0.4675	0.460	0.445	0.460	0.465	0.470	100,000	0.4675	0.00%
2017-12-05	0	0.460	0.455	0.460	0.455	0.460	219,000	99,650	0.4550	0.460	0.455	0.460	0.455	0.460	219,000	0.4550	1.10%
2017-12-04	0	0.455	0.455	0.460	0.455	0.460	217,000	99,780	0.4598	0.455	0.455	0.460	0.455	0.460	217,000	0.4598	0.00%
2017-12-01	0	0.455	0.455	0.460	0.440	0.460	2,000	900	0.4500	0.455	0.455	0.460	0.440	0.460	2,000	0.4500	3.41%
2017-11-30	0	0.440	0.440	0.460	-	-	0	0	-	0.440	0.440	0.460	-	-	0	-	0.00%
2017-11-29	0	0.440	0.440	0.460	-	-	0	0	-	0.440	0.440	0.460	-	-	0	-	0.00%
2017-11-28	0	0.440	0.440	0.455	0.435	0.440	65,000	28,575	0.4396	0.440	0.440	0.455	0.435	0.440	65,000	0.4396	0.00%
2017-11-27	0	0.440	0.435	0.440	0.440	0.445	122,000	53,780	0.4408	0.440	0.435	0.440	0.440	0.445	122,000	0.4408	-4.35%
2017-11-24	0	0.460	0.450	0.460	0.460	0.460	30,000	13,800	0.4600	0.460	0.450	0.460	0.460	0.460	30,000	0.4600	0.00%
2017-11-23	0	0.460	0.440	0.460	0.440	0.465	67,000	30,955	0.4620	0.460	0.440	0.460	0.440	0.465	67,000	0.4620	4.55%
2017-11-22	0	0.440	0.455	0.460	0.440	0.440	1,000	440	0.4400	0.440	0.455	0.460	0.440	0.440	1,000	0.4400	0.00%
2017-11-21	0	0.440	0.440	0.465	0.440	0.470	113,000	50,125	0.4436	0.440	0.440	0.465	0.440	0.470	113,000	0.4436	-6.38%
2017-11-20	0	0.470	0.465	0.470	0.445	0.470	35,000	15,620	0.4463	0.470	0.465	0.470	0.445	0.470	35,000	0.4463	4.44%
2017-11-17	0	0.450	0.450	0.470	0.450	0.450	3,000	1,350	0.4500	0.450	0.450	0.470	0.450	0.450	3,000	0.4500	-1.10%
2017-11-16	0	0.455	0.455	0.460	-	-	0	0	-	0.455	0.455	0.460	-	-	0	-	1.11%
2017-11-15	0	0.450	0.450	0.470	0.460	0.470	5,000	2,310	0.4620	0.450	0.450	0.470	0.460	0.470	5,000	0.4620	1.12%
2017-11-14	0	0.445	0.445	0.470	0.445	0.465	540,000	247,645	0.4586	0.445	0.445	0.470	0.445	0.465	540,000	0.4586	-4.30%
2017-11-13	0	0.465	0.465	0.470	0.460	0.465	50,000	23,200	0.4640	0.465	0.465	0.470	0.460	0.465	50,000	0.4640	-1.06%
2017-11-10	0	0.470	0.460	0.470	0.470	0.470	190,000	89,300	0.4700	0.470	0.460	0.470	0.470	0.470	190,000	0.4700	2.17%
2017-11-09	0	0.460	0.460	0.470	0.460	0.470	320,000	148,200	0.4631	0.460	0.460	0.470	0.460	0.470	320,000	0.4631	-1.08%
2017-11-08	0	0.465	0.460	0.465	0.465	0.470	341,000	159,470	0.4677	0.465	0.460	0.465	0.465	0.470	341,000	0.4677	1.09%
2017-11-07	0	0.460	0.460	0.470	0.460	0.460	40,000	18,400	0.4600	0.460	0.460	0.470	0.460	0.460	40,000	0.4600	0.00%
2017-11-06	0	0.460	0.460	0.470	0.460	0.470	210,000	97,000	0.4619	0.460	0.460	0.470	0.460	0.470	210,000	0.4619	-2.13%
2017-11-03	0	0.470	0.460	0.470	0.470	0.470	30,000	14,100	0.4700	0.470	0.460	0.470	0.470	0.470	30,000	0.4700	2.17%
2017-11-02	0	0.460	0.460	0.470	0.460	0.460	3,000	1,380	0.4600	0.460	0.460	0.470	0.460	0.460	3,000	0.4600	0.00%
2017-11-01	0	0.460	0.460	0.470	-	-	0	0	-	0.460	0.460	0.470	-	-	0	-	0.00%
2017-10-31	0	0.460	0.460	0.470	-	-	0	0	-	0.460	0.460	0.470	-	-	0	-	0.00%
2017-10-30	0	0.460	0.460	0.470	0.460	0.460	10,000	4,600	0.4600	0.460	0.460	0.470	0.460	0.460	10,000	0.4600	0.00%
2017-10-27	0	0.460	0.460	0.465	0.460	0.460	3,000	1,380	0.4600	0.460	0.460	0.465	0.460	0.460	3,000	0.4600	-1.08%
2017-10-26	0	0.465	0.460	0.465	0.465	0.465	40,000	18,600	0.4650	0.465	0.460	0.465	0.465	0.465	40,000	0.4650	1.09%
2017-10-25	0	0.460	0.460	0.475	0.460	0.460	50,000	23,000	0.4600	0.460	0.460	0.475	0.460	0.460	50,000	0.4600	0.00%
2017-10-24	0	0.460	0.460	0.475	-	-	0	0	-	0.460	0.460	0.475	-	-	0	-	0.00%
2017-10-23	0	0.460	0.460	0.475	-	-	0	0	-	0.460	0.460	0.475	-	-	0	-	0.00%
2017-10-20	0	0.460	0.460	0.465	0.460	0.460	14,000	6,440	0.4600	0.460	0.460	0.465	0.460	0.460	14,000	0.4600	-1.08%
2017-10-19	0	0.465	0.460	0.470	0.460	0.475	379,000	174,365	0.4601	0.465	0.460	0.470	0.460	0.475	379,000	0.4601	1.09%
2017-10-18	0	0.460	0.460	0.465	0.460	0.460	60,000	27,600	0.4600	0.460	0.460	0.465	0.460	0.460	60,000	0.4600	-1.08%
2017-10-17	0	0.465	0.460	0.475	0.460	0.475	83,000	38,575	0.4648	0.465	0.460	0.475	0.460	0.475	83,000	0.4648	0.00%
2017-10-16	0	0.465	0.460	0.470	0.460	0.465	31,000	14,315	0.4618	0.465	0.460	0.470	0.460	0.465	31,000	0.4618	0.00%
2017-10-13	0	0.465	0.460	0.465	0.470	0.470	30,000	14,100	0.4700	0.465	0.460	0.465	0.470	0.470	30,000	0.4700	1.09%
2017-10-12	0	0.460	0.460	0.475	0.460	0.475	44,000	20,390	0.4634	0.460	0.460	0.475	0.460	0.475	44,000	0.4634	-3.16%
2017-10-11	0	0.475	0.460	0.475	0.455	0.475	112,000	51,255	0.4576	0.475	0.460	0.475	0.455	0.475	112,000	0.4576	2.15%
2017-10-10	0	0.465	0.460	0.470	-	-	0	0	-	0.465	0.460	0.470	-	-	0	-	0.00%
2017-10-09	0	0.465	0.460	0.465	0.460	0.480	134,000	62,060	0.4631	0.465	0.460	0.465	0.460	0.480	134,000	0.4631	-1.06%
2017-10-06	0	0.470	0.460	0.470	0.460	0.475	105,000	49,330	0.4698	0.470	0.460	0.470	0.460	0.475	105,000	0.4698	0.00%
2017-10-04	0	0.470	0.460	0.475	-	-	0	0	-	0.470	0.460	0.475	-	-	0	-	0.00%
2017-10-03	0	0.470	0.460	0.470	0.470	0.470	1,000	470	0.4700	0.470	0.460	0.470	0.470	0.470	1,000	0.4700	0.00%
2017-09-29	0	0.470	0.450	0.470	0.450	0.470	128,000	58,580	0.4577	0.470	0.450	0.470	0.450	0.470	128,000	0.4577	2.17%
2017-09-28	0	0.460	0.460	0.465	0.460	0.465	191,000	88,180	0.4617	0.460	0.460	0.465	0.460	0.465	191,000	0.4617	-1.08%
2017-09-27	0	0.465	0.450	0.465	0.450	0.465	162,000	74,075	0.4573	0.465	0.450	0.465	0.450	0.465	162,000	0.4573	1.09%
2017-09-26	0	0.460	0.455	0.460	-	-	0	0	-	0.460	0.455	0.460	-	-	0	-	0.00%
2017-09-25	0	0.460	0.455	0.475	0.460	0.460	156,000	71,760	0.4600	0.460	0.455	0.475	0.460	0.460	156,000	0.4600	0.00%
2017-09-22	0	0.460	0.460	0.470	-	-	0	0	-	0.460	0.460	0.470	-	-	0	-	0.00%
2017-09-21	0	0.460	0.460	0.470	0.460	0.460	25,000	11,500	0.4600	0.460	0.460	0.470	0.460	0.460	25,000	0.4600	-1.08%
2017-09-20	0	0.465	0.465	0.475	0.465	0.465	134,000	62,310	0.4650	0.465	0.465	0.475	0.465	0.465	134,000	0.4650	0.00%
2017-09-19	0	0.465	0.465	0.470	0.460	0.465	342,000	157,945	0.4618	0.465	0.465	0.470	0.460	0.465	342,000	0.4618	0.00%
2017-09-18	0	0.465	0.465	0.470	0.465	0.465	80,000	37,280	0.4660	0.465	0.465	0.470	0.465	0.465	80,000	0.4660	-1.06%
2017-09-15	0	0.470	0.460	0.470	0.460	0.470	2,000	930	0.4650	0.470	0.460	0.470	0.460	0.470	2,000	0.4650	2.17%
2017-09-14	0	0.460	0.460	0.475	0.460	0.460	66,000	30,360	0.4600	0.460	0.460	0.475	0.460	0.460	66,000	0.4600	0.00%
2017-09-13	0	0.460	0.460	0.475	0.460	0.460	1,000	460	0.4600	0.460	0.460	0.475	0.460	0.460	1,000	0.4600	-3.16%
2017-09-12	0	0.475	0.460	0.475	0.460	0.475	4,000	1,870	0.4675	0.475	0.460	0.475	0.460	0.475	4,000	0.4675	3.26%
2017-09-11	0	0.460	0.460	0.470	0.460	0.470	130,000	61,000	0.4692	0.460	0.460	0.470	0.460	0.470	130,000	0.4692	-1.08%
2017-09-08	0	0.465	0.465	0.475	0.465	0.475	2,000	940	0.4700	0.465	0.465	0.475	0.465	0.475	2,000	0.4700	-2.11%
2017-09-07	0	0.475	0.465	0.475	0.475	0.475	3,000	1,425	0.4750	0.475	0.465	0.475	0.475	0.475	3,000	0.4750	3.26%
2017-09-06	0	0.460	0.460	0.470	-	-	0	0	-	0.460	0.460	0.470	-	-	0	-	0.00%
2017-09-05	0	0.460	0.460	0.470	0.460	0.460	67,000	30,820	0.4600	0.460	0.460	0.470	0.460	0.460	67,000	0.4600	0.00%
2017-09-04	0	0.460	0.460	0.465	0.460	0.460	45,000	20,700	0.4600	0.460	0.460	0.465	0.460	0.460	45,000	0.4600	-1.08%
2017-09-01	0	0.465	0.460	0.465	0.465	0.465	120,000	55,800	0.4650	0.465	0.460	0.465	0.465	0.465	120,000	0.4650	0.00%
2017-08-31	0	0.465	0.455	0.465	0.470	0.470	68,000	31,960	0.4700	0.465	0.455	0.465	0.470	0.470	68,000	0.4700	2.20%
2017-08-30	0	0.455	0.450	0.455	0.455	0.455	78,000	35,490	0.4550	0.455	0.450	0.455	0.455	0.455	78,000	0.4550	-3.19%
2017-08-29	0	0.470	0.455	0.470	-	-	0	0	-	0.470	0.455	0.470	-	-	0	-	0.00%
2017-08-28	0	0.470	0.460	0.470	0.455	0.470	74,000	34,125	0.4611	0.470	0.460	0.470	0.455	0.470	74,000	0.4611	0.00%
2017-08-25	0	0.470	0.460	0.470	0.450	0.470	136,000	62,105	0.4567	0.470	0.460	0.470	0.450	0.470	136,000	0.4567	0.00%
2017-08-24	0	0.470	0.455	0.470	0.450	0.475	76,000	35,465	0.4666	0.470	0.455	0.470	0.450	0.475	76,000	0.4666	3.30%
2017-08-22	0	0.455	0.450	0.470	0.455	0.455	79,000	35,945	0.4550	0.455	0.450	0.470	0.455	0.455	79,000	0.4550	0.00%
2017-08-21	0	0.455	0.455	0.475	0.455	0.465	286,000	131,390	0.4594	0.455	0.455	0.475	0.455	0.465	286,000	0.4594	-2.15%
2017-08-18	0	0.465	0.465	0.475	0.465	0.465	556,000	258,540	0.4650	0.465	0.465	0.475	0.465	0.465	556,000	0.4650	0.00%
2017-08-17	0	0.465	0.460	0.480	-	-	0	0	-	0.465	0.460	0.480	-	-	0	-	0.00%
2017-08-16	0	0.465	0.465	0.480	0.465	0.465	95,000	44,175	0.4650	0.465	0.465	0.480	0.465	0.465	95,000	0.4650	0.00%
2017-08-15	0	0.465	0.460	0.465	-	-	0	0	-	0.465	0.460	0.465	-	-	0	-	0.00%
2017-08-14	0	0.465	0.465	0.480	0.460	0.465	196,000	90,490	0.4617	0.465	0.465	0.480	0.460	0.465	196,000	0.4617	0.00%
2017-08-11	0	0.465	0.465	0.470	0.465	0.475	841,000	395,525	0.4703	0.465	0.465	0.470	0.465	0.475	841,000	0.4703	-3.12%
2017-08-10	0	0.480	0.475	0.480	-	-	0	0	-	0.480	0.475	0.480	-	-	0	-	0.00%
2017-08-09	0	0.480	0.480	0.485	0.475	0.480	60,000	28,785	0.4798	0.480	0.480	0.485	0.475	0.480	60,000	0.4798	1.05%
2017-08-08	0	0.475	0.475	0.480	-	-	0	0	-	0.475	0.475	0.480	-	-	0	-	0.00%
2017-08-07	0	0.475	0.475	0.480	0.475	0.475	20,000	9,500	0.4750	0.475	0.475	0.480	0.475	0.475	20,000	0.4750	-1.04%
2017-08-04	0	0.480	0.480	0.485	0.475	0.475	1,000	475	0.4750	0.480	0.480	0.485	0.475	0.475	1,000	0.4750	1.05%
2017-08-03	0	0.475	0.475	0.485	0.475	0.475	9,000	4,275	0.4750	0.475	0.475	0.485	0.475	0.475	9,000	0.4750	0.00%
2017-08-02	0	0.475	0.475	0.480	0.475	0.475	64,000	30,400	0.4750	0.475	0.475	0.480	0.475	0.475	64,000	0.4750	1.06%
2017-08-01	0	0.470	0.470	0.475	0.470	0.485	179,000	84,940	0.4745	0.470	0.470	0.475	0.470	0.485	179,000	0.4745	-2.08%
2017-07-31	0	0.480	0.475	0.480	0.475	0.480	102,000	48,840	0.4788	0.480	0.475	0.480	0.475	0.480	102,000	0.4788	1.05%
2017-07-28	0	0.475	0.475	0.480	0.475	0.480	85,000	40,700	0.4788	0.475	0.475	0.480	0.475	0.480	85,000	0.4788	0.00%
2017-07-27	0	0.475	0.475	0.485	-	-	0	0	-	0.475	0.475	0.485	-	-	0	-	0.00%
2017-07-26	0	0.475	0.475	0.485	0.475	0.475	1,000	475	0.4750	0.475	0.475	0.485	0.475	0.475	1,000	0.4750	0.00%
2017-07-25	0	0.475	0.470	0.475	0.475	0.480	84,000	40,175	0.4783	0.475	0.470	0.475	0.475	0.480	84,000	0.4783	-1.04%
2017-07-24	0	0.480	0.470	0.480	0.470	0.480	36,000	16,940	0.4706	0.480	0.470	0.480	0.470	0.480	36,000	0.4706	0.00%
2017-07-21	0	0.480	0.475	0.480	0.470	0.480	151,000	72,190	0.4781	0.480	0.475	0.480	0.470	0.480	151,000	0.4781	2.13%
2017-07-20	0	0.470	0.470	0.480	0.470	0.470	295,000	138,650	0.4700	0.470	0.470	0.480	0.470	0.470	295,000	0.4700	0.00%
2017-07-19	0	0.470	0.470	0.480	0.470	0.470	1,000	470	0.4700	0.470	0.470	0.480	0.470	0.470	1,000	0.4700	-2.08%
2017-07-18	0	0.480	0.465	0.480	0.465	0.480	140,000	65,435	0.4674	0.480	0.465	0.480	0.465	0.480	140,000	0.4674	0.00%
2017-07-17	0	0.480	0.465	0.480	0.465	0.480	15,000	7,055	0.4703	0.480	0.465	0.480	0.465	0.480	15,000	0.4703	2.13%
2017-07-14	0	0.470	0.470	0.480	0.470	0.470	10,000	4,700	0.4700	0.470	0.470	0.480	0.470	0.470	10,000	0.4700	0.00%
2017-07-13	0	0.470	0.470	0.475	0.470	0.470	92,000	43,240	0.4700	0.470	0.470	0.475	0.470	0.470	92,000	0.4700	0.00%
2017-07-12	0	0.470	0.465	0.470	-	-	0	0	-	0.470	0.465	0.470	-	-	0	-	-1.05%
2017-07-11	0	0.475	0.465	0.475	0.460	0.475	165,000	76,840	0.4657	0.475	0.465	0.475	0.460	0.475	165,000	0.4657	3.26%
2017-07-10	0	0.460	0.460	0.465	0.455	0.475	230,000	106,850	0.4646	0.460	0.460	0.465	0.455	0.475	230,000	0.4646	-2.13%
2017-07-07	0	0.470	0.460	0.475	0.460	0.470	266,000	122,465	0.4604	0.470	0.460	0.475	0.460	0.470	266,000	0.4604	-1.05%
2017-07-06	0	0.475	0.470	0.475	0.470	0.485	156,000	74,570	0.4780	0.475	0.470	0.475	0.470	0.485	156,000	0.4780	0.00%
2017-07-05	0	0.475	0.465	0.480	0.460	0.475	202,000	94,035	0.4655	0.475	0.465	0.480	0.460	0.475	202,000	0.4655	2.15%
2017-07-04	0	0.465	0.465	0.480	-	-	0	0	-	0.465	0.465	0.480	-	-	0	-	0.00%
2017-07-03	0	0.465	0.465	0.480	0.460	0.465	241,000	111,435	0.4624	0.465	0.465	0.480	0.460	0.465	241,000	0.4624	0.00%
2017-06-30	0	0.465	0.460	0.475	0.460	0.485	100,000	46,990	0.4699	0.465	0.460	0.475	0.460	0.485	100,000	0.4699	1.09%
2017-06-29	0	0.460	0.460	0.470	0.460	0.470	138,000	63,860	0.4628	0.460	0.460	0.470	0.460	0.470	138,000	0.4628	0.00%
2017-06-28	0	0.460	0.460	0.470	0.460	0.480	973,000	455,690	0.4683	0.460	0.460	0.470	0.460	0.480	973,000	0.4683	-2.13%
2017-06-27	0	0.470	0.470	0.480	0.470	0.485	517,000	247,605	0.4789	0.470	0.470	0.480	0.470	0.485	517,000	0.4789	0.00%
2017-06-26	0	0.470	0.470	0.475	0.470	0.475	80,000	37,950	0.4744	0.470	0.470	0.475	0.470	0.475	80,000	0.4744	-2.08%
2017-06-23	0	0.480	0.470	0.485	-	-	0	0	-	0.480	0.470	0.485	-	-	0	-	0.00%
2017-06-22	0	0.480	0.470	0.480	0.470	0.480	11,000	5,190	0.4718	0.480	0.470	0.480	0.470	0.480	11,000	0.4718	0.00%
2017-06-21	0	0.480	0.480	0.485	0.480	0.480	55,000	26,400	0.4800	0.480	0.480	0.485	0.480	0.480	55,000	0.4800	0.00%
2017-06-20	0	0.480	0.470	0.480	-	-	0	0	-	0.480	0.470	0.480	-	-	0	-	0.00%
2017-06-19	0	0.480	0.475	0.480	0.485	0.485	12,000	5,820	0.4850	0.480	0.475	0.480	0.485	0.485	12,000	0.4850	0.00%
2017-06-16	0	0.480	0.470	0.480	-	-	0	0	-	0.480	0.470	0.480	-	-	0	-	0.00%
2017-06-15	0	0.480	0.470	0.480	-	-	0	0	-	0.480	0.470	0.480	-	-	0	-	0.00%
2017-06-14	0	0.480	0.480	0.485	0.470	0.490	63,000	30,810	0.4890	0.480	0.480	0.485	0.470	0.490	63,000	0.4890	0.00%
2017-06-13	0	0.480	0.470	0.480	-	-	0	0	-	0.480	0.470	0.480	-	-	0	-	0.00%
2017-06-12	0	0.480	0.470	0.485	0.475	0.480	243,000	116,335	0.4787	0.480	0.470	0.485	0.475	0.480	243,000	0.4787	0.00%
2017-06-09	0	0.480	0.470	0.480	0.465	0.480	106,000	49,855	0.4703	0.480	0.470	0.480	0.465	0.480	106,000	0.4703	0.00%
2017-06-08	0	0.480	0.475	0.480	0.480	0.480	100,000	48,000	0.4800	0.480	0.475	0.480	0.480	0.480	100,000	0.4800	0.00%
2017-06-07	0	0.480	0.475	0.480	-	-	0	0	-	0.480	0.475	0.480	-	-	0	-	0.00%
2017-06-06	0	0.480	0.475	0.480	-	-	0	0	-	0.480	0.475	0.480	-	-	0	-	0.00%
2017-06-05	0	0.480	0.475	0.485	0.480	0.485	350,000	168,150	0.4804	0.480	0.475	0.485	0.480	0.485	350,000	0.4804	0.00%
2017-06-02	0	0.480	0.475	0.480	0.480	0.480	30,000	14,400	0.4800	0.480	0.475	0.480	0.480	0.480	30,000	0.4800	2.13%
2017-06-01	0	0.470	0.470	0.480	-	-	0	0	-	0.470	0.470	0.480	-	-	0	-	0.00%
2017-05-31	0	0.470	0.460	0.470	0.470	0.470	18,000	8,460	0.4700	0.470	0.460	0.470	0.470	0.470	18,000	0.4700	2.17%
2017-05-29	0	0.460	0.460	0.480	0.460	0.465	170,000	78,245	0.4603	0.460	0.460	0.480	0.460	0.465	170,000	0.4603	-2.13%
2017-05-26	0	0.470	0.470	0.480	0.465	0.470	40,000	18,795	0.4699	0.470	0.470	0.480	0.465	0.470	40,000	0.4699	0.00%
2017-05-25	0	0.470	0.470	0.475	0.465	0.475	192,000	90,165	0.4696	0.470	0.470	0.475	0.465	0.475	192,000	0.4696	3.30%
2017-05-24	0	0.455	0.460	0.465	0.450	0.475	2,202,000	1,007,955	0.4577	0.455	0.460	0.465	0.450	0.475	2,202,000	0.4577	-6.19%
2017-05-23	0	0.485	0.470	0.485	0.470	0.485	64,000	30,635	0.4787	0.485	0.470	0.485	0.470	0.485	64,000	0.4787	0.00%
2017-05-22	0	0.485	0.475	0.485	0.475	0.485	99,000	47,135	0.4761	0.485	0.475	0.485	0.475	0.485	99,000	0.4761	1.04%
2017-05-19	0	0.480	0.470	0.480	0.470	0.480	12,000	5,660	0.4717	0.480	0.470	0.480	0.470	0.480	12,000	0.4717	0.00%
2017-05-18	0	0.480	0.475	0.480	0.470	0.485	373,000	175,880	0.4715	0.480	0.475	0.480	0.470	0.485	373,000	0.4715	2.13%
2017-05-17	0	0.470	0.470	0.475	0.465	0.490	619,000	290,845	0.4699	0.470	0.470	0.475	0.465	0.490	619,000	0.4699	-4.08%
2017-05-16	0	0.490	0.475	0.490	0.470	0.490	331,000	156,065	0.4715	0.490	0.475	0.490	0.470	0.490	331,000	0.4715	1.03%
2017-05-15	0	0.485	0.480	0.485	0.475	0.485	264,000	127,240	0.4820	0.485	0.480	0.485	0.475	0.485	264,000	0.4820	2.11%
2017-05-12	0	0.475	0.475	0.490	0.475	0.490	389,000	187,525	0.4821	0.475	0.475	0.490	0.475	0.490	389,000	0.4821	-3.06%
2017-05-11	0	0.490	0.480	0.490	0.490	0.490	60,000	29,400	0.4900	0.490	0.480	0.490	0.490	0.490	60,000	0.4900	1.03%
2017-05-10	0	0.485	0.475	0.490	0.475	0.490	408,000	194,285	0.4762	0.485	0.475	0.490	0.475	0.490	408,000	0.4762	-1.02%
2017-05-09	0	0.490	0.485	0.490	0.490	0.495	174,000	85,420	0.4909	0.490	0.485	0.490	0.490	0.495	174,000	0.4909	1.03%
2017-05-08	0	0.485	0.485	0.490	0.475	0.500	779,000	374,625	0.4809	0.485	0.485	0.490	0.475	0.500	779,000	0.4809	-1.02%
2017-05-05	0	0.490	0.490	0.500	0.490	0.490	233,000	114,170	0.4900	0.490	0.490	0.500	0.490	0.490	233,000	0.4900	0.00%
2017-05-04	0	0.490	0.490	0.495	0.490	0.500	43,000	21,350	0.4965	0.490	0.490	0.495	0.490	0.500	43,000	0.4965	1.03%
2017-05-02	0	0.485	0.480	0.490	0.485	0.485	33,000	16,005	0.4850	0.485	0.480	0.490	0.485	0.485	33,000	0.4850	1.04%
2017-04-28	0	0.480	0.475	0.480	0.470	0.490	761,000	365,775	0.4807	0.480	0.475	0.480	0.470	0.490	761,000	0.4807	-2.04%
2017-04-27	0	0.490	0.485	0.490	0.490	0.500	574,000	284,360	0.4954	0.490	0.485	0.490	0.490	0.500	574,000	0.4954	-1.01%
2017-04-26	0	0.495	0.485	0.495	0.480	0.495	607,000	297,455	0.4900	0.495	0.485	0.495	0.480	0.495	607,000	0.4900	4.21%
2017-04-25	0	0.475	0.475	0.490	0.475	0.480	432,000	205,655	0.4761	0.475	0.475	0.490	0.475	0.480	432,000	0.4761	-1.04%
2017-04-24	0	0.480	0.475	0.490	0.480	0.480	42,000	20,160	0.4800	0.480	0.475	0.490	0.480	0.480	42,000	0.4800	-2.04%
2017-04-21	0	0.490	0.480	0.490	-	-	0	0	-	0.490	0.480	0.490	-	-	0	-	0.00%
2017-04-20	0	0.490	0.475	0.495	0.490	0.490	40,000	19,600	0.4900	0.490	0.475	0.495	0.490	0.490	40,000	0.4900	2.08%
2017-04-19	0	0.480	0.475	0.480	0.480	0.485	117,000	56,320	0.4814	0.480	0.475	0.480	0.480	0.485	117,000	0.4814	0.00%
2017-04-18	0	0.480	0.480	0.495	0.480	0.480	40,000	19,200	0.4800	0.480	0.480	0.495	0.480	0.480	40,000	0.4800	0.00%
2017-04-13	0	0.480	0.480	0.495	0.475	0.485	244,000	117,775	0.4827	0.480	0.480	0.495	0.475	0.485	244,000	0.4827	-1.03%
2017-04-12	0	0.485	0.475	0.485	0.485	0.485	13,000	6,305	0.4850	0.485	0.475	0.485	0.485	0.485	13,000	0.4850	0.00%
2017-04-11	0	0.485	0.475	0.490	0.485	0.495	62,000	30,320	0.4890	0.485	0.475	0.490	0.485	0.495	62,000	0.4890	-2.02%
2017-04-10	0	0.495	0.490	0.500	-	-	0	0	-	0.495	0.490	0.500	-	-	0	-	0.00%
2017-04-07	0	0.495	0.480	0.495	0.495	0.495	75,000	37,125	0.4950	0.495	0.480	0.495	0.495	0.495	75,000	0.4950	0.00%
2017-04-06	0	0.495	0.485	0.500	0.490	0.495	3,000	1,475	0.4917	0.495	0.485	0.500	0.490	0.495	3,000	0.4917	2.06%
2017-04-05	0	0.485	0.485	0.510	0.480	0.490	159,000	77,115	0.4850	0.485	0.485	0.510	0.480	0.490	159,000	0.4850	-1.02%
2017-04-03	0	0.490	0.490	0.510	0.490	0.490	51,000	24,990	0.4900	0.490	0.490	0.510	0.490	0.490	51,000	0.4900	2.08%
2017-03-31	0	0.480	0.480	0.490	0.480	0.485	135,000	64,805	0.4800	0.480	0.480	0.490	0.480	0.485	135,000	0.4800	-1.03%
2017-03-30	0	0.485	0.485	0.495	0.485	0.485	6,000	2,910	0.4850	0.485	0.485	0.495	0.485	0.485	6,000	0.4850	0.00%
2017-03-29	0	0.485	0.485	0.490	0.485	0.490	90,000	43,750	0.4861	0.485	0.485	0.490	0.485	0.490	90,000	0.4861	-1.02%
2017-03-28	0	0.490	0.485	0.490	0.490	0.490	1,000	490	0.4900	0.490	0.485	0.490	0.490	0.490	1,000	0.4900	0.00%
2017-03-27	0	0.490	0.490	0.495	0.480	0.510	270,000	132,130	0.4894	0.490	0.490	0.495	0.480	0.510	270,000	0.4894	-3.92%
2017-03-24	0	0.510	0.510	0.520	0.500	0.510	786,000	395,420	0.5031	0.510	0.510	0.520	0.500	0.510	786,000	0.5031	-1.92%
2017-03-23	0	0.520	0.500	0.530	0.520	0.520	61,000	31,720	0.5200	0.520	0.500	0.530	0.520	0.520	61,000	0.5200	1.96%
2017-03-22	0	0.510	0.500	0.520	0.510	0.510	15,000	7,650	0.5100	0.510	0.500	0.520	0.510	0.510	15,000	0.5100	0.00%
2017-03-21	0	0.510	0.500	0.510	0.510	0.510	101,000	51,510	0.5100	0.510	0.500	0.510	0.510	0.510	101,000	0.5100	0.00%
2017-03-20	0	0.510	0.500	0.510	0.500	0.520	135,000	68,750	0.5093	0.510	0.500	0.510	0.500	0.520	135,000	0.5093	0.00%
2017-03-17	0	0.510	0.500	0.530	0.500	0.520	244,000	124,040	0.5084	0.510	0.500	0.530	0.500	0.520	244,000	0.5084	2.00%
2017-03-16	0	0.500	0.500	0.520	0.500	0.510	892,000	451,360	0.5060	0.500	0.500	0.520	0.500	0.510	892,000	0.5060	-3.85%
2017-03-15	0	0.520	0.510	0.530	0.520	0.530	109,000	56,730	0.5205	0.520	0.510	0.530	0.520	0.530	109,000	0.5205	0.00%
2017-03-14	0	0.520	0.510	0.540	0.520	0.530	260,000	135,700	0.5219	0.520	0.510	0.540	0.520	0.530	260,000	0.5219	0.00%
2017-03-13	0	0.520	0.520	0.540	0.520	0.530	63,000	33,190	0.5268	0.520	0.520	0.540	0.520	0.530	63,000	0.5268	-1.89%
2017-03-10	0	0.530	0.530	0.540	0.530	0.540	14,000	7,500	0.5357	0.530	0.530	0.540	0.530	0.540	14,000	0.5357	0.00%
2017-03-09	0	0.530	0.530	0.550	0.530	0.530	4,000	2,120	0.5300	0.530	0.530	0.550	0.530	0.530	4,000	0.5300	0.00%
2017-03-08	0	0.530	0.530	0.550	0.530	0.550	294,000	160,560	0.5461	0.530	0.530	0.550	0.530	0.550	294,000	0.5461	-1.85%
2017-03-07	0	0.540	0.540	0.550	0.530	0.550	43,000	23,190	0.5393	0.540	0.540	0.550	0.530	0.550	43,000	0.5393	1.89%
2017-03-06	0	0.530	0.530	0.550	0.530	0.540	85,000	45,650	0.5371	0.530	0.530	0.550	0.530	0.540	85,000	0.5371	0.00%
2017-03-03	0	0.530	0.520	0.550	0.520	0.530	24,000	12,520	0.5217	0.530	0.520	0.550	0.520	0.530	24,000	0.5217	0.00%
2017-03-02	0	0.530	0.520	0.540	0.530	0.540	266,000	141,300	0.5312	0.530	0.520	0.540	0.530	0.540	266,000	0.5312	-3.64%
2017-03-01	0	0.550	0.540	0.550	0.550	0.550	192,000	105,600	0.5500	0.550	0.540	0.550	0.550	0.550	192,000	0.5500	1.85%
2017-02-28	0	0.540	0.540	0.560	0.540	0.540	69,000	37,260	0.5400	0.540	0.540	0.560	0.540	0.540	69,000	0.5400	0.00%
2017-02-27	0	0.540	0.540	0.550	0.540	0.570	147,000	82,130	0.5587	0.540	0.540	0.550	0.540	0.570	147,000	0.5587	-1.82%
2017-02-24	0	0.550	0.550	0.560	0.540	0.550	52,000	28,580	0.5496	0.550	0.550	0.560	0.540	0.550	52,000	0.5496	1.85%
2017-02-23	0	0.540	0.540	0.550	0.530	0.540	72,000	38,720	0.5378	0.540	0.540	0.550	0.530	0.540	72,000	0.5378	0.00%
2017-02-22	0	0.540	0.530	0.540	0.530	0.540	203,000	107,620	0.5301	0.540	0.530	0.540	0.530	0.540	203,000	0.5301	0.00%
2017-02-21	0	0.540	0.530	0.550	0.540	0.550	120,000	65,450	0.5454	0.540	0.530	0.550	0.540	0.550	120,000	0.5454	0.00%
2017-02-20	0	0.540	0.530	0.550	0.530	0.540	29,000	15,650	0.5397	0.540	0.530	0.550	0.530	0.540	29,000	0.5397	0.00%
2017-02-17	0	0.540	0.540	0.550	0.540	0.540	25,000	13,500	0.5400	0.540	0.540	0.550	0.540	0.540	25,000	0.5400	-1.82%
2017-02-16	0	0.550	0.550	0.560	0.550	0.560	443,000	245,350	0.5538	0.550	0.550	0.560	0.550	0.560	443,000	0.5538	0.00%
2017-02-15	0	0.550	0.540	0.550	0.550	0.570	362,000	200,830	0.5548	0.550	0.540	0.550	0.550	0.570	362,000	0.5548	-3.51%
2017-02-14	0	0.570	0.550	0.570	0.550	0.590	1,209,000	679,280	0.5619	0.570	0.550	0.570	0.550	0.590	1,209,000	0.5619	-1.72%
2017-02-13	0	0.580	0.570	0.580	0.510	0.610	2,360,000	1,366,060	0.5788	0.580	0.570	0.580	0.510	0.610	2,360,000	0.5788	13.73%
2017-02-10	0	0.510	0.510	0.520	0.510	0.520	222,000	113,420	0.5109	0.510	0.510	0.520	0.510	0.520	222,000	0.5109	-1.92%
2017-02-09	0	0.520	0.510	0.530	0.520	0.520	183,000	95,160	0.5200	0.520	0.510	0.530	0.520	0.520	183,000	0.5200	1.96%
2017-02-08	0	0.510	0.500	0.520	0.510	0.510	30,000	15,300	0.5100	0.510	0.500	0.520	0.510	0.510	30,000	0.5100	2.00%
2017-02-07	0	0.500	0.500	0.510	-	-	0	0	-	0.500	0.500	0.510	-	-	0	-	0.00%
2017-02-06	0	0.500	0.500	0.510	0.500	0.520	475,000	238,500	0.5021	0.500	0.500	0.510	0.500	0.520	475,000	0.5021	-3.85%
2017-02-03	0	0.520	0.510	0.520	0.500	0.520	99,000	50,830	0.5134	0.520	0.510	0.520	0.500	0.520	99,000	0.5134	1.96%
2017-02-02	0	0.510	0.510	0.530	0.510	0.510	66,000	33,660	0.5100	0.510	0.510	0.530	0.510	0.510	66,000	0.5100	0.00%
2017-02-01	0	0.510	0.510	0.530	0.510	0.520	145,000	75,120	0.5181	0.510	0.510	0.530	0.510	0.520	145,000	0.5181	-5.56%
2017-01-27	0	0.540	0.520	0.540	0.540	0.540	10,000	5,400	0.5400	0.540	0.520	0.540	0.540	0.540	10,000	0.5400	0.00%
2017-01-26	0	0.540	0.540	0.550	0.500	0.540	754,000	398,420	0.5284	0.540	0.540	0.550	0.500	0.540	754,000	0.5284	8.00%
2017-01-25	0	0.500	0.480	0.500	0.500	0.500	300,000	150,000	0.5000	0.500	0.480	0.500	0.500	0.500	300,000	0.5000	0.00%
2017-01-24	0	0.500	0.490	0.500	0.475	0.500	279,000	138,555	0.4966	0.500	0.490	0.500	0.475	0.500	279,000	0.4966	2.04%
2017-01-23	0	0.490	0.490	0.495	0.485	0.495	255,000	124,475	0.4881	0.490	0.490	0.495	0.485	0.495	255,000	0.4881	0.00%
2017-01-20	0	0.490	0.485	0.490	0.470	0.510	423,000	207,285	0.4900	0.490	0.485	0.490	0.470	0.510	423,000	0.4900	6.52%
2017-01-19	0	0.460	0.460	0.475	-	-	0	0	-	0.460	0.460	0.475	-	-	0	-	0.00%
2017-01-18	0	0.460	0.455	0.460	0.460	0.460	23,000	10,580	0.4600	0.460	0.455	0.460	0.460	0.460	23,000	0.4600	0.00%
2017-01-17	0	0.460	0.460	0.480	-	-	0	0	-	0.460	0.460	0.480	-	-	0	-	0.00%
2017-01-16	0	0.460	0.460	0.480	0.455	0.460	142,000	64,615	0.4550	0.460	0.460	0.480	0.455	0.460	142,000	0.4550	0.00%
2017-01-13	0	0.460	0.455	0.465	0.460	0.470	179,000	83,570	0.4669	0.460	0.455	0.465	0.460	0.470	179,000	0.4669	-2.13%
2017-01-12	0	0.470	0.455	0.480	0.470	0.470	125,000	58,750	0.4700	0.470	0.455	0.480	0.470	0.470	125,000	0.4700	3.30%
2017-01-11	0	0.455	0.455	0.500	-	-	0	0	-	0.455	0.455	0.500	-	-	0	-	0.00%
2017-01-10	0	0.455	0.455	0.480	-	-	12,000	5,520	0.4600	0.455	0.455	0.480	-	-	12,000	0.4600	0.00%
2017-01-09	0	0.455	0.455	0.485	0.455	0.455	1,000	455	0.4550	0.455	0.455	0.485	0.455	0.455	1,000	0.4550	-3.19%
2017-01-06	0	0.470	0.460	0.470	0.470	0.470	17,000	7,990	0.4700	0.470	0.460	0.470	0.470	0.470	17,000	0.4700	2.17%
2017-01-05	0	0.460	0.460	0.485	0.460	0.460	22,000	10,120	0.4600	0.460	0.460	0.485	0.460	0.460	22,000	0.4600	-1.08%
2017-01-04	0	0.465	0.460	0.475	0.465	0.465	47,000	21,855	0.4650	0.465	0.460	0.475	0.465	0.465	47,000	0.4650	-1.06%
2017-01-03	0	0.470	0.455	0.470	0.470	0.470	220,000	103,400	0.4700	0.470	0.455	0.470	0.470	0.470	220,000	0.4700	1.08%
2016-12-30	0	0.465	0.450	0.470	0.455	0.465	80,000	37,100	0.4638	0.465	0.450	0.470	0.455	0.465	80,000	0.4638	3.33%
2016-12-29	0	0.450	0.450	0.465	0.450	0.450	100,000	45,000	0.4500	0.450	0.450	0.465	0.450	0.450	100,000	0.4500	0.00%
2016-12-28	0	0.450	0.450	0.470	0.450	0.450	200,000	90,000	0.4500	0.450	0.450	0.470	0.450	0.450	200,000	0.4500	1.12%
2016-12-23	0	0.445	0.445	0.465	0.445	0.445	5,000	2,225	0.4450	0.445	0.445	0.465	0.445	0.445	5,000	0.4450	-1.11%
2016-12-22	0	0.450	0.450	0.470	0.450	0.450	30,000	13,500	0.4500	0.450	0.450	0.470	0.450	0.450	30,000	0.4500	0.00%
2016-12-21	0	0.450	0.450	0.460	0.450	0.465	499,000	225,835	0.4526	0.450	0.450	0.460	0.450	0.465	499,000	0.4526	-3.23%
2016-12-20	0	0.465	0.465	0.485	0.460	0.465	25,000	11,520	0.4608	0.465	0.465	0.485	0.460	0.465	25,000	0.4608	0.00%
2016-12-19	0	0.465	0.460	0.470	-	-	0	0	-	0.465	0.460	0.470	-	-	0	-	0.00%
2016-12-16	0	0.465	0.465	0.470	0.465	0.465	106,000	49,290	0.4650	0.465	0.465	0.470	0.465	0.465	106,000	0.4650	-2.11%
2016-12-15	0	0.475	0.465	0.480	0.470	0.475	80,000	37,850	0.4731	0.475	0.465	0.480	0.470	0.475	80,000	0.4731	1.06%
2016-12-14	0	0.470	0.470	0.480	0.465	0.470	245,000	113,950	0.4651	0.470	0.470	0.480	0.465	0.470	245,000	0.4651	0.00%
2016-12-13	0	0.470	0.470	0.490	0.465	0.480	100,000	46,825	0.4683	0.470	0.470	0.490	0.465	0.480	100,000	0.4683	-3.09%
2016-12-12	0	0.485	0.480	0.490	-	-	0	0	-	0.485	0.480	0.490	-	-	0	-	0.00%
2016-12-09	0	0.485	0.480	0.490	0.485	0.485	60,000	29,100	0.4850	0.485	0.480	0.490	0.485	0.485	60,000	0.4850	0.00%
2016-12-08	0	0.485	0.480	0.485	-	-	0	0	-	0.485	0.480	0.485	-	-	0	-	0.00%
2016-12-07	0	0.485	0.480	0.495	0.480	0.485	203,000	97,690	0.4812	0.485	0.480	0.495	0.480	0.485	203,000	0.4812	-2.02%
2016-12-06	0	0.495	0.480	0.495	0.495	0.495	10,000	4,950	0.4950	0.495	0.480	0.495	0.495	0.495	10,000	0.4950	0.00%
2016-12-05	0	0.495	0.485	0.495	-	-	0	0	-	0.495	0.485	0.495	-	-	0	-	-1.00%
2016-12-02	0	0.500	0.485	0.500	0.495	0.500	20,000	9,995	0.4998	0.500	0.485	0.500	0.495	0.500	20,000	0.4998	1.01%
2016-12-01	0	0.495	0.495	0.500	0.495	0.495	60,000	29,700	0.4950	0.495	0.495	0.500	0.495	0.495	60,000	0.4950	0.00%
2016-11-30	0	0.495	0.485	0.495	-	-	0	0	-	0.495	0.485	0.495	-	-	0	-	0.00%
2016-11-29	0	0.495	0.475	0.495	0.500	0.500	61,500	30,735	0.4998	0.495	0.475	0.495	0.500	0.500	61,500	0.4998	-2.94%
2016-11-28	0	0.510	0.500	0.510	0.510	0.510	71,000	36,210	0.5100	0.510	0.500	0.510	0.510	0.510	71,000	0.5100	0.00%
2016-11-25	0	0.510	0.485	0.510	0.510	0.510	20,000	10,200	0.5100	0.510	0.485	0.510	0.510	0.510	20,000	0.5100	0.00%
2016-11-24	0	0.510	0.485	0.510	0.500	0.510	70,000	35,600	0.5086	0.510	0.485	0.510	0.500	0.510	70,000	0.5086	2.00%
2016-11-23	0	0.500	0.490	0.510	0.500	0.510	159,000	79,690	0.5012	0.500	0.490	0.510	0.500	0.510	159,000	0.5012	0.00%
2016-11-22	0	0.500	0.500	0.510	0.500	0.500	40,000	20,000	0.5000	0.500	0.500	0.510	0.500	0.500	40,000	0.5000	-1.96%
2016-11-21	0	0.510	0.500	0.520	0.500	0.520	370,000	189,800	0.5130	0.510	0.500	0.520	0.500	0.520	370,000	0.5130	-1.92%
2016-11-18	0	0.520	0.510	0.520	0.520	0.520	30,000	15,600	0.5200	0.520	0.510	0.520	0.520	0.520	30,000	0.5200	0.00%
2016-11-17	0	0.520	0.510	0.520	0.500	0.520	397,000	201,590	0.5078	0.520	0.510	0.520	0.500	0.520	397,000	0.5078	1.96%
2016-11-16	0	0.510	0.500	0.520	0.500	0.540	747,000	385,600	0.5162	0.510	0.500	0.520	0.500	0.540	747,000	0.5162	2.00%
2016-11-15	0	0.500	0.490	0.500	0.500	0.500	40,000	20,000	0.5000	0.500	0.490	0.500	0.500	0.500	40,000	0.5000	0.00%
2016-11-14	0	0.500	0.500	0.510	0.500	0.520	225,000	113,900	0.5062	0.500	0.500	0.510	0.500	0.520	225,000	0.5062	-1.96%
2016-11-11	0	0.510	0.500	0.510	0.465	0.510	885,000	437,160	0.4940	0.510	0.500	0.510	0.465	0.510	885,000	0.4940	9.68%
2016-11-10	0	0.465	0.465	0.475	0.465	0.465	20,000	9,300	0.4650	0.465	0.465	0.475	0.465	0.465	20,000	0.4650	-3.12%
2016-11-09	0	0.480	0.460	0.480	0.455	0.480	307,000	142,115	0.4629	0.480	0.460	0.480	0.455	0.480	307,000	0.4629	2.13%
2016-11-08	0	0.470	0.470	0.480	0.470	0.480	41,500	19,515	0.4702	0.470	0.470	0.480	0.470	0.480	41,500	0.4702	-2.08%
2016-11-07	0	0.480	0.480	0.485	0.460	0.495	249,000	118,215	0.4748	0.480	0.480	0.485	0.460	0.495	249,000	0.4748	1.05%
2016-11-04	0	0.475	0.470	0.475	0.470	0.475	165,000	77,825	0.4717	0.475	0.470	0.475	0.470	0.475	165,000	0.4717	0.00%
2016-11-03	0	0.475	0.465	0.475	0.475	0.495	703,000	339,665	0.4832	0.475	0.465	0.475	0.475	0.495	703,000	0.4832	-2.06%
2016-11-02	0	0.485	0.485	0.510	0.480	0.520	746,000	377,810	0.5064	0.485	0.485	0.510	0.480	0.520	746,000	0.5064	-3.00%
2016-11-01	0	0.500	0.495	0.500	0.465	0.510	1,420,000	691,295	0.4868	0.500	0.495	0.500	0.465	0.510	1,420,000	0.4868	8.70%
2016-10-31	0	0.460	0.455	0.465	0.450	0.465	676,000	310,940	0.4600	0.460	0.455	0.465	0.450	0.465	676,000	0.4600	3.37%
2016-10-28	0	0.445	0.440	0.455	0.445	0.445	312,000	138,850	0.4450	0.445	0.440	0.455	0.445	0.445	312,000	0.4450	-1.11%
2016-10-27	0	0.450	0.445	0.455	0.440	0.455	288,000	129,660	0.4502	0.450	0.445	0.455	0.440	0.455	288,000	0.4502	2.27%
2016-10-26	0	0.440	0.440	0.455	0.440	0.450	702,000	309,880	0.4414	0.440	0.440	0.455	0.440	0.450	702,000	0.4414	-1.12%
2016-10-25	0	0.445	0.445	0.460	0.445	0.445	85,000	37,825	0.4450	0.445	0.445	0.460	0.445	0.445	85,000	0.4450	0.00%
2016-10-24	0	0.445	0.435	0.445	0.440	0.450	466,000	207,590	0.4455	0.445	0.435	0.445	0.440	0.450	466,000	0.4455	3.49%
2016-10-20	0	0.430	0.425	0.430	0.415	0.430	280,000	119,450	0.4266	0.430	0.425	0.430	0.415	0.430	280,000	0.4266	6.17%
2016-10-19	0	0.405	0.410	0.425	0.405	0.440	1,914,000	812,330	0.4244	0.405	0.410	0.425	0.405	0.440	1,914,000	0.4244	-7.95%
2016-10-18	0	0.440	0.440	0.445	0.440	0.440	180,000	79,200	0.4400	0.440	0.440	0.445	0.440	0.440	180,000	0.4400	0.00%
2016-10-17	0	0.440	0.435	0.440	-	-	0	0	-	0.440	0.435	0.440	-	-	0	-	0.00%
2016-10-14	0	0.440	0.440	0.445	-	-	0	0	-	0.440	0.440	0.445	-	-	0	-	1.15%
2016-10-13	0	0.435	0.435	0.445	-	-	0	0	-	0.435	0.435	0.445	-	-	0	-	0.00%
2016-10-12	0	0.435	0.435	0.440	-	-	0	0	-	0.435	0.435	0.440	-	-	0	-	0.00%
2016-10-11	0	0.435	0.435	0.445	0.435	0.445	230,000	101,315	0.4405	0.435	0.435	0.445	0.435	0.445	230,000	0.4405	-1.14%
2016-10-07	0	0.440	0.435	0.455	0.440	0.450	305,000	135,250	0.4434	0.440	0.435	0.455	0.440	0.450	305,000	0.4434	0.00%
2016-10-06	0	0.440	0.440	0.450	0.440	0.450	710,000	315,425	0.4443	0.440	0.440	0.450	0.440	0.450	710,000	0.4443	-2.22%
2016-10-05	0	0.450	0.445	0.450	0.450	0.450	24,000	10,800	0.4500	0.450	0.445	0.450	0.450	0.450	24,000	0.4500	-1.10%
2016-10-04	0	0.455	0.445	0.455	0.440	0.455	671,000	301,350	0.4491	0.455	0.445	0.455	0.440	0.455	671,000	0.4491	1.11%
2016-10-03	0	0.450	0.435	0.450	0.435	0.450	111,000	48,720	0.4389	0.450	0.435	0.450	0.435	0.450	111,000	0.4389	2.27%
2016-09-30	0	0.440	0.435	0.440	0.435	0.440	17,000	7,445	0.4379	0.440	0.435	0.440	0.435	0.440	17,000	0.4379	1.15%
2016-09-29	0	0.435	0.435	0.440	0.435	0.445	244,000	106,860	0.4380	0.435	0.435	0.440	0.435	0.445	244,000	0.4380	-2.25%
2016-09-28	0	0.445	0.445	0.450	-	-	0	0	-	0.445	0.445	0.450	-	-	0	-	0.00%
2016-09-27	0	0.445	0.440	0.445	0.440	0.455	395,000	175,910	0.4453	0.445	0.440	0.445	0.440	0.455	395,000	0.4453	2.30%
2016-09-26	0	0.435	0.435	0.445	0.435	0.450	393,000	173,780	0.4422	0.435	0.435	0.445	0.435	0.450	393,000	0.4422	-3.33%
2016-09-23	0	0.450	0.440	0.450	0.435	0.450	211,000	93,730	0.4442	0.450	0.440	0.450	0.435	0.450	211,000	0.4442	1.12%
2016-09-22	0	0.445	0.440	0.445	0.435	0.445	97,000	42,920	0.4425	0.445	0.440	0.445	0.435	0.445	97,000	0.4425	2.30%
2016-09-21	0	0.435	0.430	0.445	-	-	0	0	-	0.435	0.430	0.445	-	-	0	-	0.00%
2016-09-20	0	0.435	0.430	0.440	0.425	0.435	170,000	72,850	0.4285	0.435	0.430	0.440	0.425	0.435	170,000	0.4285	2.35%
2016-09-19	0	0.425	0.425	0.450	-	-	0	0	-	0.425	0.425	0.450	-	-	0	-	0.00%
2016-09-15	0	0.425	0.425	0.435	-	-	0	0	-	0.425	0.425	0.435	-	-	0	-	0.00%
2016-09-14	0	0.425	0.425	0.445	0.425	0.430	80,000	34,275	0.4284	0.425	0.425	0.445	0.425	0.430	80,000	0.4284	-1.16%
2016-09-13	0	0.430	0.425	0.430	0.430	0.435	190,000	81,850	0.4308	0.430	0.425	0.430	0.430	0.435	190,000	0.4308	-3.37%
2016-09-12	0	0.445	0.435	0.455	-	-	0	0	-	0.445	0.435	0.455	-	-	0	-	0.00%
2016-09-09	0	0.445	0.440	0.445	0.435	0.445	207,000	90,615	0.4378	0.445	0.440	0.445	0.435	0.445	207,000	0.4378	3.49%
2016-09-08	0	0.430	0.430	0.445	-	-	0	0	-	0.430	0.430	0.445	-	-	0	-	0.00%
2016-09-07	0	0.430	0.430	0.445	0.430	0.430	3,000	1,290	0.4300	0.430	0.430	0.445	0.430	0.430	3,000	0.4300	0.00%
2016-09-06	0	0.430	0.430	0.440	-	-	0	0	-	0.430	0.430	0.440	-	-	0	-	0.00%
2016-09-05	0	0.430	0.430	0.440	0.430	0.440	94,000	40,520	0.4311	0.430	0.430	0.440	0.430	0.440	94,000	0.4311	0.00%
2016-09-02	0	0.430	0.430	0.440	-	-	0	0	-	0.430	0.430	0.440	-	-	0	-	0.00%
2016-09-01	0	0.430	0.430	0.435	0.430	0.430	1,000	430	0.4300	0.430	0.430	0.435	0.430	0.430	1,000	0.4300	0.00%
2016-08-31	0	0.430	0.430	0.435	0.430	0.450	27,000	12,110	0.4485	0.430	0.430	0.435	0.430	0.450	27,000	0.4485	-2.27%
2016-08-30	0	0.440	0.425	0.445	0.420	0.455	200,000	86,700	0.4335	0.440	0.425	0.445	0.420	0.455	200,000	0.4335	-2.22%
2016-08-29	0	0.450	0.430	0.450	0.450	0.450	6,000	2,700	0.4500	0.450	0.430	0.450	0.450	0.450	6,000	0.4500	0.00%
2016-08-26	0	0.450	0.425	0.450	0.440	0.450	333,000	149,685	0.4495	0.450	0.425	0.450	0.440	0.450	333,000	0.4495	4.65%
2016-08-25	0	0.430	0.430	0.445	0.430	0.430	40,000	17,200	0.4300	0.430	0.430	0.445	0.430	0.430	40,000	0.4300	1.18%
2016-08-24	0	0.425	0.425	0.435	0.425	0.425	30,000	12,750	0.4250	0.425	0.425	0.435	0.425	0.425	30,000	0.4250	0.00%
2016-08-23	0	0.425	0.420	0.425	0.425	0.425	34,000	14,450	0.4250	0.425	0.420	0.425	0.425	0.425	34,000	0.4250	0.00%
2016-08-22	0	0.425	0.415	0.435	0.425	0.460	332,000	146,930	0.4426	0.425	0.415	0.435	0.425	0.460	332,000	0.4426	2.41%
2016-08-19	0	0.415	0.415	0.430	0.415	0.415	39,000	16,185	0.4150	0.415	0.415	0.430	0.415	0.415	39,000	0.4150	1.22%
2016-08-18	0	0.410	0.405	0.440	0.410	0.430	225,000	94,075	0.4181	0.410	0.405	0.440	0.410	0.430	225,000	0.4181	-3.53%
2016-08-17	0	0.425	0.425	0.445	0.425	0.430	155,000	66,245	0.4274	0.425	0.425	0.445	0.425	0.430	155,000	0.4274	-1.16%
2016-08-16	0	0.430	0.430	0.440	0.430	0.435	130,000	55,970	0.4305	0.430	0.430	0.440	0.430	0.435	130,000	0.4305	-3.37%
2016-08-15	0	0.445	0.435	0.450	-	-	0	0	-	0.445	0.435	0.450	-	-	0	-	0.00%
2016-08-12	0	0.445	0.435	0.445	0.430	0.450	47,000	21,000	0.4468	0.445	0.435	0.445	0.430	0.450	47,000	0.4468	2.30%
2016-08-11	0	0.435	0.435	0.450	0.435	0.455	240,000	106,880	0.4453	0.435	0.435	0.450	0.435	0.455	240,000	0.4453	1.16%
2016-08-10	0	0.430	0.425	0.455	0.430	0.430	20,000	8,600	0.4300	0.430	0.425	0.455	0.430	0.430	20,000	0.4300	0.00%
2016-08-09	0	0.430	0.430	0.450	0.430	0.435	20,000	8,670	0.4335	0.430	0.430	0.450	0.430	0.435	20,000	0.4335	-1.15%
2016-08-08	0	0.435	0.435	0.450	0.435	0.435	9,000	3,915	0.4350	0.435	0.435	0.450	0.435	0.435	9,000	0.4350	-3.33%
2016-08-05	0	0.450	0.435	0.450	0.460	0.460	3,000	1,380	0.4600	0.450	0.435	0.450	0.460	0.460	3,000	0.4600	0.00%
2016-08-04	0	0.450	0.440	0.450	0.430	0.455	341,000	151,065	0.4430	0.450	0.440	0.450	0.430	0.455	341,000	0.4430	5.88%
2016-08-03	0	0.425	0.425	0.445	0.420	0.425	1,940,000	833,900	0.4298	0.425	0.425	0.445	0.420	0.425	1,940,000	0.4298	0.00%
2016-08-01	0	0.425	0.425	0.445	-	-	0	0	-	0.425	0.425	0.445	-	-	0	-	1.19%
2016-07-29	0	0.420	0.420	0.440	0.420	0.430	120,000	51,050	0.4254	0.420	0.420	0.440	0.420	0.430	120,000	0.4254	-2.33%
2016-07-28	0	0.430	0.425	0.445	-	-	0	0	-	0.430	0.425	0.445	-	-	0	-	0.00%
2016-07-27	0	0.430	0.425	0.430	0.425	0.430	204,000	86,920	0.4261	0.430	0.425	0.430	0.425	0.430	204,000	0.4261	-2.27%
2016-07-26	0	0.440	0.425	0.440	0.435	0.445	95,000	41,650	0.4384	0.440	0.425	0.440	0.435	0.445	95,000	0.4384	-1.12%
2016-07-25	0	0.445	0.425	0.445	0.420	0.445	7,000	3,065	0.4379	0.445	0.425	0.445	0.420	0.445	7,000	0.4379	2.30%
2016-07-22	0	0.435	0.435	0.445	0.430	0.435	100,000	43,195	0.4320	0.435	0.435	0.445	0.430	0.435	100,000	0.4320	-1.14%
2016-07-21	0	0.440	0.435	0.445	0.430	0.445	165,000	72,210	0.4376	0.440	0.435	0.445	0.430	0.445	165,000	0.4376	0.00%
2016-07-20	0	0.440	0.435	0.440	0.435	0.440	32,000	14,065	0.4395	0.440	0.435	0.440	0.435	0.440	32,000	0.4395	-1.12%
2016-07-19	0	0.445	0.440	0.445	0.435	0.445	218,000	95,930	0.4400	0.445	0.440	0.445	0.435	0.445	218,000	0.4400	0.00%
2016-07-18	0	0.445	0.435	0.445	0.430	0.445	6,000	2,595	0.4325	0.445	0.435	0.445	0.430	0.445	6,000	0.4325	1.14%
2016-07-15	0	0.440	0.440	0.445	0.440	0.440	120,000	52,800	0.4400	0.440	0.440	0.445	0.440	0.440	120,000	0.4400	0.00%
2016-07-14	0	0.440	0.425	0.445	0.425	0.445	258,000	114,220	0.4427	0.440	0.425	0.445	0.425	0.445	258,000	0.4427	0.00%
2016-07-13	0	0.440	0.425	0.440	0.420	0.440	152,000	66,260	0.4359	0.440	0.425	0.440	0.420	0.440	152,000	0.4359	2.33%
2016-07-12	0	0.430	0.420	0.435	0.430	0.430	85,000	36,550	0.4300	0.430	0.420	0.435	0.430	0.430	85,000	0.4300	-2.27%
2016-07-11	0	0.440	0.425	0.440	0.420	0.445	23,000	10,160	0.4417	0.440	0.425	0.440	0.420	0.445	23,000	0.4417	4.76%
2016-07-08	0	0.420	0.420	0.440	0.420	0.425	159,000	66,825	0.4203	0.420	0.420	0.440	0.420	0.425	159,000	0.4203	0.00%
2016-07-07	0	0.420	0.420	0.435	0.410	0.420	241,000	100,790	0.4182	0.420	0.420	0.435	0.410	0.420	241,000	0.4182	-2.33%
2016-07-06	0	0.430	0.420	0.430	0.415	0.435	358,000	153,490	0.4287	0.430	0.420	0.430	0.415	0.435	358,000	0.4287	0.00%
2016-07-05	0	0.430	0.420	0.440	-	-	0	0	-	0.430	0.420	0.440	-	-	0	-	0.00%
2016-07-04	0	0.430	0.420	0.435	0.420	0.430	276,000	118,385	0.4289	0.430	0.420	0.435	0.420	0.430	276,000	0.4289	2.38%
2016-06-30	0	0.420	0.410	0.425	0.420	0.420	50,000	21,000	0.4200	0.420	0.410	0.425	0.420	0.420	50,000	0.4200	-2.33%
2016-06-29	0	0.430	0.400	0.430	0.430	0.430	35,000	14,710	0.4203	0.430	0.400	0.430	0.430	0.430	35,000	0.4203	7.50%
2016-06-28	0	0.400	0.395	0.420	-	-	0	0	-	0.400	0.395	0.420	-	-	0	-	0.00%
2016-06-27	0	0.400	0.395	0.425	-	-	0	0	-	0.400	0.395	0.425	-	-	0	-	0.00%
2016-06-24	0	0.400	0.395	0.430	-	-	0	0	-	0.400	0.395	0.430	-	-	0	-	0.00%
2016-06-23	0	0.400	0.400	0.430	0.400	0.400	80,000	32,000	0.4000	0.400	0.400	0.430	0.400	0.400	80,000	0.4000	0.00%
2016-06-22	0	0.400	0.400	0.430	-	-	0	0	-	0.400	0.400	0.430	-	-	0	-	0.00%
2016-06-21	0	0.400	0.400	0.430	0.400	0.400	11,000	4,400	0.4000	0.400	0.400	0.430	0.400	0.400	11,000	0.4000	-2.44%
2016-06-20	0	0.410	0.410	0.425	0.400	0.405	22,000	8,905	0.4048	0.410	0.410	0.425	0.400	0.405	22,000	0.4048	1.23%
2016-06-17	0	0.405	0.395	0.405	-	-	15,000	5,925	0.3950	0.405	0.395	0.405	-	-	15,000	0.3950	0.00%
2016-06-16	0	0.405	0.400	0.405	-	-	0	0	-	0.405	0.400	0.405	-	-	0	-	0.00%
2016-06-15	0	0.405	0.400	0.405	-	-	0	0	-	0.405	0.400	0.405	-	-	0	-	0.00%
2016-06-14	0	0.405	0.400	0.405	0.390	0.410	65,000	25,890	0.3983	0.405	0.400	0.405	0.390	0.410	65,000	0.3983	1.25%
2016-06-13	0	0.400	0.395	0.400	0.395	0.400	44,000	17,550	0.3989	0.400	0.395	0.400	0.395	0.400	44,000	0.3989	-1.23%
2016-06-10	0	0.405	0.405	0.420	0.405	0.405	1,000	405	0.4050	0.405	0.405	0.420	0.405	0.405	1,000	0.4050	0.00%
2016-06-08	0	0.405	0.405	0.420	0.405	0.405	1,000	405	0.4050	0.405	0.405	0.420	0.405	0.405	1,000	0.4050	0.00%
2016-06-07	0	0.405	0.405	0.415	0.405	0.405	50,000	20,250	0.4050	0.405	0.405	0.415	0.405	0.405	50,000	0.4050	0.00%
2016-06-06	0	0.405	0.405	0.420	0.400	0.425	170,000	69,610	0.4095	0.405	0.405	0.420	0.400	0.425	170,000	0.4095	-5.81%
2016-06-03	0	0.430	0.420	0.435	-	-	0	0	-	0.430	0.420	0.435	-	-	0	-	0.00%
2016-06-02	0	0.430	0.420	0.435	0.415	0.440	666,000	285,395	0.4285	0.430	0.420	0.435	0.415	0.440	666,000	0.4285	6.17%
2016-06-01	0	0.405	0.405	0.415	0.405	0.410	255,000	104,050	0.4080	0.405	0.405	0.415	0.405	0.410	255,000	0.4080	-1.22%
2016-05-31	0	0.410	0.405	0.415	0.410	0.410	39,000	15,990	0.4100	0.410	0.405	0.415	0.410	0.410	39,000	0.4100	-1.20%
2016-05-30	0	0.415	0.405	0.415	0.415	0.415	140,000	58,100	0.4150	0.415	0.405	0.415	0.415	0.415	140,000	0.4150	3.75%
2016-05-27	0	0.400	0.400	0.410	-	-	0	0	-	0.400	0.400	0.410	-	-	0	-	0.00%
2016-05-26	0	0.400	0.395	0.420	0.400	0.400	20,000	8,000	0.4000	0.400	0.395	0.420	0.400	0.400	20,000	0.4000	-1.23%
2016-05-25	0	0.405	0.405	0.415	0.405	0.405	1,000	405	0.4050	0.405	0.405	0.415	0.405	0.405	1,000	0.4050	1.25%
2016-05-24	0	0.400	0.400	0.420	0.395	0.395	25,000	9,875	0.3950	0.400	0.400	0.420	0.395	0.395	25,000	0.3950	0.00%
2016-05-23	0	0.400	0.395	0.400	0.400	0.400	27,000	10,800	0.4000	0.400	0.395	0.400	0.400	0.400	27,000	0.4000	2.56%
2016-05-20	0	0.390	0.390	0.420	0.390	0.390	17,000	6,630	0.3900	0.390	0.390	0.420	0.390	0.390	17,000	0.3900	-2.50%
2016-05-19	0	0.400	0.400	0.425	0.400	0.400	89,000	35,600	0.4000	0.400	0.400	0.425	0.400	0.400	89,000	0.4000	0.00%
2016-05-18	0	0.400	0.395	0.420	0.400	0.405	58,000	23,365	0.4028	0.400	0.395	0.420	0.400	0.405	58,000	0.4028	-2.44%
2016-05-17	0	0.410	0.400	0.430	0.395	0.410	240,000	96,450	0.4019	0.410	0.400	0.430	0.395	0.410	240,000	0.4019	-2.38%
2016-05-16	0	0.420	0.410	0.425	-	-	0	0	-	0.420	0.410	0.425	-	-	0	-	0.00%
2016-05-13	0	0.420	0.410	0.430	-	-	0	0	-	0.420	0.410	0.430	-	-	0	-	0.00%
2016-05-12	0	0.420	0.415	0.435	0.400	0.430	219,000	90,050	0.4112	0.420	0.415	0.435	0.400	0.430	219,000	0.4112	-4.55%
2016-05-11	0	0.440	0.430	0.440	0.445	0.445	10,000	4,450	0.4450	0.440	0.430	0.440	0.445	0.445	10,000	0.4450	2.33%
2016-05-10	0	0.430	0.430	0.440	0.430	0.440	78,000	34,170	0.4381	0.430	0.430	0.440	0.430	0.440	78,000	0.4381	-3.37%
2016-05-09	0	0.445	0.445	0.460	0.440	0.475	210,000	97,635	0.4649	0.445	0.445	0.460	0.440	0.475	210,000	0.4649	2.30%
2016-05-06	0	0.435	0.425	0.435	0.430	0.435	349,000	151,165	0.4331	0.435	0.425	0.435	0.430	0.435	349,000	0.4331	1.16%
2016-05-05	0	0.430	0.430	0.445	0.425	0.430	71,000	30,375	0.4278	0.430	0.430	0.445	0.425	0.430	71,000	0.4278	0.00%
2016-05-04	0	0.430	0.420	0.430	0.415	0.430	101,000	42,980	0.4255	0.430	0.420	0.430	0.415	0.430	101,000	0.4255	3.61%
2016-05-03	0	0.415	0.410	0.415	0.415	0.420	74,000	30,975	0.4186	0.415	0.410	0.415	0.415	0.420	74,000	0.4186	-1.19%
2016-04-29	0	0.420	0.405	0.425	0.400	0.430	538,000	221,890	0.4124	0.420	0.405	0.425	0.400	0.430	538,000	0.4124	3.70%
2016-04-28	0	0.405	0.405	0.410	0.400	0.410	163,000	66,125	0.4057	0.405	0.405	0.410	0.400	0.410	163,000	0.4057	-2.41%
2016-04-27	0	0.415	0.410	0.415	0.400	0.415	223,000	90,295	0.4049	0.415	0.410	0.415	0.400	0.415	223,000	0.4049	2.47%
2016-04-26	0	0.405	0.405	0.435	0.405	0.420	52,000	21,660	0.4165	0.405	0.405	0.435	0.405	0.420	52,000	0.4165	-3.57%
2016-04-25	0	0.420	0.420	0.440	0.420	0.420	120,000	50,400	0.4200	0.420	0.420	0.440	0.420	0.420	120,000	0.4200	0.00%
2016-04-22	0	0.420	0.420	0.440	-	-	0	0	-	0.420	0.420	0.440	-	-	0	-	1.20%
2016-04-21	0	0.415	0.410	0.440	-	-	0	0	-	0.415	0.410	0.440	-	-	0	-	0.00%
2016-04-20	0	0.415	0.415	0.430	0.415	0.420	40,000	16,690	0.4173	0.415	0.415	0.430	0.415	0.420	40,000	0.4173	1.22%
2016-04-19	0	0.410	0.405	0.435	0.410	0.410	50,000	20,500	0.4100	0.410	0.405	0.435	0.410	0.410	50,000	0.4100	0.00%
2016-04-18	0	0.410	0.410	0.440	-	-	0	0	-	0.410	0.410	0.440	-	-	0	-	0.00%
2016-04-15	0	0.410	0.405	0.435	0.410	0.410	1,013,000	415,330	0.4100	0.410	0.405	0.435	0.410	0.410	1,013,000	0.4100	0.00%
2016-04-14	0	0.410	0.410	0.415	0.410	0.420	65,000	26,850	0.4131	0.410	0.410	0.415	0.410	0.420	65,000	0.4131	-1.20%
2016-04-13	0	0.415	0.415	0.435	0.415	0.420	45,000	18,875	0.4194	0.415	0.415	0.435	0.415	0.420	45,000	0.4194	-1.19%
2016-04-12	0	0.420	0.415	0.435	-	-	0	0	-	0.420	0.415	0.435	-	-	0	-	0.00%
2016-04-11	0	0.420	0.420	0.440	-	-	0	0	-	0.420	0.420	0.440	-	-	0	-	0.00%
2016-04-08	0	0.420	0.420	0.440	-	-	0	0	-	0.420	0.420	0.440	-	-	0	-	0.00%
2016-04-07	0	0.420	0.420	0.445	0.420	0.420	11,000	4,620	0.4200	0.420	0.420	0.445	0.420	0.420	11,000	0.4200	1.20%
2016-04-06	0	0.415	0.415	0.445	0.415	0.415	10,000	4,150	0.4150	0.415	0.415	0.445	0.415	0.415	10,000	0.4150	-1.19%
2016-04-05	0	0.420	0.400	0.425	0.420	0.420	35,000	14,700	0.4200	0.420	0.400	0.425	0.420	0.420	35,000	0.4200	-1.18%
2016-04-01	0	0.425	0.425	0.445	0.425	0.425	3,000	1,275	0.4250	0.425	0.425	0.445	0.425	0.425	3,000	0.4250	0.00%
2016-03-31	0	0.425	0.425	0.460	-	-	0	0	-	0.425	0.425	0.460	-	-	0	-	2.41%
2016-03-30	0	0.415	0.405	0.440	-	-	0	0	-	0.415	0.405	0.440	-	-	0	-	0.00%
2016-03-29	0	0.415	0.415	0.425	0.415	0.415	9,000	3,735	0.4150	0.415	0.415	0.425	0.415	0.415	9,000	0.4150	-2.35%
2016-03-24	0	0.425	0.410	0.425	-	-	0	0	-	0.425	0.410	0.425	-	-	0	-	0.00%
2016-03-23	0	0.425	0.415	0.440	0.425	0.425	90,000	38,250	0.4250	0.425	0.415	0.440	0.425	0.425	90,000	0.4250	0.00%
2016-03-22	0	0.425	0.420	0.430	0.425	0.425	20,000	8,500	0.4250	0.425	0.420	0.430	0.425	0.425	20,000	0.4250	-1.16%
2016-03-21	0	0.430	0.420	0.450	0.430	0.430	31,000	13,330	0.4300	0.430	0.420	0.450	0.430	0.430	31,000	0.4300	-1.15%
2016-03-18	0	0.435	0.420	0.435	0.415	0.435	60,000	25,900	0.4317	0.435	0.420	0.435	0.415	0.435	60,000	0.4317	4.82%
2016-03-17	0	0.415	0.415	0.440	0.415	0.420	31,000	13,015	0.4198	0.415	0.415	0.440	0.415	0.420	31,000	0.4198	-1.19%
2016-03-16	0	0.420	0.420	0.435	0.420	0.420	26,000	10,920	0.4200	0.420	0.420	0.435	0.420	0.420	26,000	0.4200	1.20%
2016-03-15	0	0.415	0.410	0.420	-	-	0	0	-	0.415	0.410	0.420	-	-	0	-	0.00%
2016-03-14	0	0.415	0.415	0.435	0.415	0.415	1,000	415	0.4150	0.415	0.415	0.435	0.415	0.415	1,000	0.4150	0.00%
2016-03-11	0	0.415	0.415	0.425	-	-	0	0	-	0.415	0.415	0.425	-	-	0	-	1.22%
2016-03-10	0	0.410	0.410	0.425	-	-	0	0	-	0.410	0.410	0.425	-	-	0	-	0.00%
2016-03-09	0	0.410	0.410	0.430	0.410	0.425	126,000	52,375	0.4157	0.410	0.410	0.430	0.410	0.425	126,000	0.4157	-4.65%
2016-03-08	0	0.430	0.415	0.430	0.430	0.430	1,000	430	0.4300	0.430	0.415	0.430	0.430	0.430	1,000	0.4300	0.00%
2016-03-07	0	0.430	0.415	0.430	-	-	0	0	-	0.430	0.415	0.430	-	-	0	-	0.00%
2016-03-04	0	0.430	0.405	0.430	0.425	0.435	98,000	42,230	0.4309	0.430	0.405	0.430	0.425	0.435	98,000	0.4309	7.50%
2016-03-03	0	0.400	0.400	0.415	0.400	0.420	2,000	820	0.4100	0.400	0.400	0.415	0.400	0.420	2,000	0.4100	2.56%
2016-03-02	0	0.390	0.390	0.410	-	-	0	0	-	0.390	0.390	0.410	-	-	0	-	1.30%
2016-03-01	0	0.385	0.385	0.415	0.385	0.425	2,000	810	0.4050	0.385	0.385	0.415	0.385	0.425	2,000	0.4050	-6.10%
2016-02-29	0	0.410	0.380	0.410	0.410	0.410	2,000	820	0.4100	0.410	0.380	0.410	0.410	0.410	2,000	0.4100	2.50%
2016-02-26	0	0.400	0.400	0.410	-	-	0	0	-	0.400	0.400	0.410	-	-	0	-	5.26%
2016-02-25	0	0.380	0.380	0.410	-	-	0	0	-	0.380	0.380	0.410	-	-	0	-	1.33%
2016-02-24	0	0.375	0.375	0.405	-	-	0	0	-	0.375	0.375	0.405	-	-	0	-	0.00%
2016-02-23	0	0.375	0.370	0.410	-	-	0	0	-	0.375	0.370	0.410	-	-	0	-	0.00%
2016-02-22	0	0.375	0.375	0.405	0.375	0.375	7,000	2,625	0.3750	0.375	0.375	0.405	0.375	0.375	7,000	0.3750	0.00%
2016-02-19	0	0.375	0.370	0.405	-	-	0	0	-	0.375	0.370	0.405	-	-	0	-	0.00%
2016-02-18	0	0.375	0.375	0.410	-	-	0	0	-	0.375	0.375	0.410	-	-	0	-	1.35%
2016-02-17	0	0.370	0.370	0.405	0.360	0.390	50,000	18,640	0.3728	0.370	0.370	0.405	0.360	0.390	50,000	0.3728	-5.13%
2016-02-16	0	0.390	0.375	0.420	0.390	0.390	10,000	3,900	0.3900	0.390	0.375	0.420	0.390	0.390	10,000	0.3900	0.00%
2016-02-15	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2016-02-12	0	0.390	0.345	0.425	-	-	0	0	-	0.390	0.345	0.425	-	-	0	-	0.00%
2016-02-11	0	0.390	0.350	0.400	0.390	0.390	20,000	7,800	0.3900	0.390	0.350	0.400	0.390	0.390	20,000	0.3900	1.30%
2016-02-05	0	0.385	0.350	0.420	-	-	0	0	-	0.385	0.350	0.420	-	-	0	-	0.00%
2016-02-04	0	0.385	0.355	0.410	-	-	0	0	-	0.385	0.355	0.410	-	-	0	-	0.00%
2016-02-03	0	0.385	0.380	0.415	-	-	0	0	-	0.385	0.380	0.415	-	-	0	-	0.00%
2016-02-02	0	0.385	0.380	0.390	0.380	0.385	122,000	46,860	0.3841	0.385	0.380	0.390	0.380	0.385	122,000	0.3841	0.00%
2016-02-01	0	0.385	0.385	0.400	0.380	0.380	26,000	9,880	0.3800	0.385	0.385	0.400	0.380	0.380	26,000	0.3800	1.32%
2016-01-29	0	0.380	0.380	0.410	0.380	0.380	50,000	19,000	0.3800	0.380	0.380	0.410	0.380	0.380	50,000	0.3800	-1.30%
2016-01-28	0	0.385	0.360	0.420	-	-	0	0	-	0.385	0.360	0.420	-	-	0	-	0.00%
2016-01-27	0	0.385	0.355	0.415	0.385	0.385	30,000	11,550	0.3850	0.385	0.355	0.415	0.385	0.385	30,000	0.3850	0.00%
2016-01-26	0	0.385	0.355	0.400	-	-	0	0	-	0.385	0.355	0.400	-	-	0	-	0.00%
2016-01-25	0	0.385	0.375	0.415	0.385	0.385	30,000	11,550	0.3850	0.385	0.375	0.415	0.385	0.385	30,000	0.3850	0.00%
2016-01-22	0	0.385	0.385	0.400	0.380	0.390	200,000	76,515	0.3826	0.385	0.385	0.400	0.380	0.390	200,000	0.3826	-1.28%
2016-01-21	0	0.390	0.385	0.395	0.390	0.390	72,000	28,080	0.3900	0.390	0.385	0.395	0.390	0.390	72,000	0.3900	-2.50%
2016-01-20	0	0.400	0.395	0.400	-	-	0	0	-	0.400	0.395	0.400	-	-	0	-	-1.23%
2016-01-19	0	0.405	0.395	0.405	0.380	0.405	80,000	30,560	0.3820	0.405	0.395	0.405	0.380	0.405	80,000	0.3820	3.85%
2016-01-18	0	0.390	0.385	0.405	0.390	0.390	41,000	15,990	0.3900	0.390	0.385	0.405	0.390	0.390	41,000	0.3900	-2.50%
2016-01-15	0	0.400	0.400	0.405	0.400	0.400	24,000	9,600	0.4000	0.400	0.400	0.405	0.400	0.400	24,000	0.4000	-2.44%
2016-01-14	0	0.410	0.400	0.410	0.400	0.410	40,000	16,300	0.4075	0.410	0.400	0.410	0.400	0.410	40,000	0.4075	1.23%
2016-01-13	0	0.405	0.405	0.415	0.400	0.400	58,000	23,200	0.4000	0.405	0.405	0.415	0.400	0.400	58,000	0.4000	-4.71%
2016-01-12	0	0.425	0.400	0.425	-	-	0	0	-	0.425	0.400	0.425	-	-	0	-	0.00%
2016-01-11	0	0.425	0.405	0.430	-	-	0	0	-	0.425	0.405	0.430	-	-	0	-	0.00%
2016-01-08	0	0.425	0.405	0.425	0.455	0.455	5,000	2,275	0.4550	0.425	0.405	0.425	0.455	0.455	5,000	0.4550	3.66%
2016-01-07	0	0.410	0.410	0.420	0.400	0.410	60,000	24,400	0.4067	0.410	0.410	0.420	0.400	0.410	60,000	0.4067	0.00%
2016-01-06	0	0.410	0.405	0.455	-	-	0	0	-	0.410	0.405	0.455	-	-	0	-	0.00%
2016-01-05	0	0.410	0.410	0.420	0.410	0.410	89,000	36,490	0.4100	0.410	0.410	0.420	0.410	0.410	89,000	0.4100	-2.38%
2016-01-04	0	0.420	0.420	0.425	-	-	0	0	-	0.420	0.420	0.425	-	-	0	-	0.00%
2015-12-31	0	0.420	0.420	0.435	0.420	0.425	30,000	12,675	0.4225	0.420	0.420	0.435	0.420	0.425	30,000	0.4225	-2.33%
2015-12-30	0	0.430	0.425	0.440	-	-	0	0	-	0.430	0.425	0.440	-	-	0	-	0.00%
2015-12-29	0	0.430	0.425	0.445	-	-	0	0	-	0.430	0.425	0.445	-	-	0	-	0.00%
2015-12-28	0	0.430	0.430	0.455	0.430	0.430	60,000	25,800	0.4300	0.430	0.430	0.455	0.430	0.430	60,000	0.4300	-3.37%
2015-12-24	0	0.445	0.430	0.465	-	-	0	0	-	0.445	0.430	0.465	-	-	0	-	0.00%
2015-12-23	0	0.445	0.440	0.465	0.445	0.450	2,000	895	0.4475	0.445	0.440	0.465	0.445	0.450	2,000	0.4475	2.30%
2015-12-22	0	0.435	0.435	0.460	0.435	0.460	43,000	19,030	0.4426	0.435	0.435	0.460	0.435	0.460	43,000	0.4426	-3.33%
2015-12-21	0	0.450	0.435	0.465	-	-	0	0	-	0.450	0.435	0.465	-	-	0	-	0.00%
2015-12-18	0	0.450	0.450	0.460	0.450	0.460	110,000	50,460	0.4587	0.450	0.450	0.460	0.450	0.460	110,000	0.4587	3.45%
2015-12-17	0	0.435	0.435	0.460	0.435	0.460	38,000	17,105	0.4501	0.435	0.435	0.460	0.435	0.460	38,000	0.4501	-4.40%
2015-12-16	0	0.455	0.435	0.455	-	-	0	0	-	0.455	0.435	0.455	-	-	0	-	0.00%
2015-12-15	0	0.455	0.435	0.465	-	-	0	0	-	0.455	0.435	0.465	-	-	0	-	0.00%
2015-12-14	0	0.455	0.430	0.455	0.425	0.460	67,000	29,685	0.4431	0.455	0.430	0.455	0.425	0.460	67,000	0.4431	-1.09%
2015-12-11	0	0.460	0.440	0.460	0.450	0.460	67,000	30,320	0.4525	0.460	0.440	0.460	0.450	0.460	67,000	0.4525	0.00%
2015-12-10	0	0.460	0.435	0.460	0.435	0.460	30,000	13,525	0.4508	0.460	0.435	0.460	0.435	0.460	30,000	0.4508	4.55%
2015-12-09	0	0.440	0.440	0.465	0.440	0.455	38,000	16,905	0.4449	0.440	0.440	0.465	0.440	0.455	38,000	0.4449	-4.35%
2015-12-08	0	0.460	0.450	0.460	-	-	0	0	-	0.460	0.450	0.460	-	-	0	-	-1.08%
2015-12-07	0	0.465	0.455	0.465	-	-	0	0	-	0.465	0.455	0.465	-	-	0	-	0.00%
2015-12-04	0	0.465	0.455	0.465	-	-	0	0	-	0.465	0.455	0.465	-	-	0	-	0.00%
2015-12-03	0	0.465	0.455	0.465	-	-	0	0	-	0.465	0.455	0.465	-	-	0	-	0.00%
2015-12-02	0	0.465	0.460	0.470	-	-	0	0	-	0.465	0.460	0.470	-	-	0	-	0.00%
2015-12-01	0	0.465	0.465	0.480	0.465	0.530	37,000	18,210	0.4922	0.465	0.465	0.480	0.465	0.530	37,000	0.4922	1.09%
2015-11-30	0	0.460	0.460	0.470	0.460	0.460	10,000	4,600	0.4600	0.460	0.460	0.470	0.460	0.460	10,000	0.4600	-4.17%
2015-11-27	0	0.480	0.460	0.480	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	0.00%
2015-11-26	0	0.480	0.465	0.480	0.470	0.485	97,000	46,085	0.4751	0.480	0.465	0.480	0.470	0.485	97,000	0.4751	5.49%
2015-11-25	0	0.455	0.455	0.475	-	-	0	0	-	0.455	0.455	0.475	-	-	0	-	0.00%
2015-11-24	0	0.455	0.455	0.475	0.445	0.460	61,000	27,805	0.4558	0.455	0.455	0.475	0.445	0.460	61,000	0.4558	-1.09%
2015-11-23	0	0.460	0.460	0.480	0.460	0.465	93,000	43,055	0.4630	0.460	0.460	0.480	0.460	0.465	93,000	0.4630	-1.08%
2015-11-20	0	0.465	0.465	0.485	0.460	0.475	124,000	57,590	0.4644	0.465	0.465	0.485	0.460	0.475	124,000	0.4644	-2.11%
2015-11-19	0	0.475	0.475	0.480	0.475	0.475	10,000	4,750	0.4750	0.475	0.475	0.480	0.475	0.475	10,000	0.4750	-1.04%
2015-11-18	0	0.480	0.470	0.485	0.480	0.480	30,000	14,400	0.4800	0.480	0.470	0.485	0.480	0.480	30,000	0.4800	0.00%
2015-11-17	0	0.480	0.480	0.485	-	-	0	0	-	0.480	0.480	0.485	-	-	0	-	0.00%
2015-11-16	0	0.480	0.480	0.485	0.480	0.480	14,000	6,720	0.4800	0.480	0.480	0.485	0.480	0.480	14,000	0.4800	0.00%
2015-11-13	0	0.480	0.480	0.485	0.475	0.480	76,000	36,330	0.4780	0.480	0.480	0.485	0.475	0.480	76,000	0.4780	1.05%
2015-11-12	0	0.475	0.475	0.495	0.475	0.475	21,000	9,975	0.4750	0.475	0.475	0.495	0.475	0.475	21,000	0.4750	-1.04%
2015-11-11	0	0.480	0.480	0.495	-	-	0	0	-	0.480	0.480	0.495	-	-	0	-	0.00%
2015-11-10	0	0.480	0.475	0.495	0.480	0.480	377,000	180,960	0.4800	0.480	0.475	0.495	0.480	0.480	377,000	0.4800	-3.03%
2015-11-09	0	0.495	0.475	0.500	-	-	0	0	-	0.495	0.475	0.500	-	-	0	-	0.00%
2015-11-06	0	0.495	0.475	0.500	-	-	0	0	-	0.495	0.475	0.500	-	-	0	-	0.00%
2015-11-05	0	0.495	0.475	0.495	0.495	0.500	234,000	116,850	0.4994	0.495	0.475	0.495	0.495	0.500	234,000	0.4994	2.06%
2015-11-04	0	0.485	0.475	0.495	-	-	0	0	-	0.485	0.475	0.495	-	-	0	-	0.00%
2015-11-03	0	0.485	0.485	0.490	0.470	0.485	18,000	8,520	0.4733	0.485	0.485	0.490	0.470	0.485	18,000	0.4733	3.19%
2015-11-02	0	0.470	0.470	0.490	0.470	0.475	60,000	28,450	0.4742	0.470	0.470	0.490	0.470	0.475	60,000	0.4742	-2.08%
2015-10-30	0	0.480	0.480	0.490	0.480	0.480	25,000	12,000	0.4800	0.480	0.480	0.490	0.480	0.480	25,000	0.4800	-2.04%
2015-10-29	0	0.490	0.480	0.495	-	-	0	0	-	0.490	0.480	0.495	-	-	0	-	0.00%
2015-10-28	0	0.490	0.480	0.500	-	-	0	0	-	0.490	0.480	0.500	-	-	0	-	0.00%
2015-10-27	0	0.490	0.480	0.500	-	-	0	0	-	0.490	0.480	0.500	-	-	0	-	0.00%
2015-10-26	0	0.490	0.480	0.490	0.490	0.490	9,000	4,410	0.4900	0.490	0.480	0.490	0.490	0.490	9,000	0.4900	2.08%
2015-10-23	0	0.480	0.480	0.495	0.480	0.480	40,000	19,200	0.4800	0.480	0.480	0.495	0.480	0.480	40,000	0.4800	-1.03%
2015-10-22	0	0.485	0.480	0.490	-	-	0	0	-	0.485	0.480	0.490	-	-	0	-	0.00%
2015-10-20	0	0.485	0.480	0.495	-	-	0	0	-	0.485	0.480	0.495	-	-	0	-	0.00%
2015-10-19	0	0.485	0.485	0.495	0.485	0.490	121,000	58,930	0.4870	0.485	0.485	0.495	0.485	0.490	121,000	0.4870	-2.02%
2015-10-16	0	0.495	0.475	0.495	0.480	0.495	51,000	24,495	0.4803	0.495	0.475	0.495	0.480	0.495	51,000	0.4803	3.13%
2015-10-15	0	0.480	0.475	0.485	0.470	0.490	111,000	53,245	0.4797	0.480	0.475	0.485	0.470	0.490	111,000	0.4797	-2.04%
2015-10-14	0	0.490	0.485	0.495	0.475	0.490	81,000	38,855	0.4797	0.490	0.485	0.495	0.475	0.490	81,000	0.4797	2.08%
2015-10-13	0	0.480	0.480	0.490	0.480	0.480	50,000	24,000	0.4800	0.480	0.480	0.490	0.480	0.480	50,000	0.4800	-2.04%
2015-10-12	0	0.490	0.490	0.500	0.490	0.500	22,000	10,950	0.4977	0.490	0.490	0.500	0.490	0.500	22,000	0.4977	1.03%
2015-10-09	0	0.485	0.475	0.485	0.470	0.510	194,000	95,045	0.4899	0.485	0.475	0.485	0.470	0.510	194,000	0.4899	-1.02%
2015-10-08	0	0.490	0.490	0.495	0.480	0.490	8,000	3,860	0.4825	0.490	0.490	0.495	0.480	0.490	8,000	0.4825	0.00%
2015-10-07	0	0.490	0.490	0.495	0.480	0.495	241,000	118,190	0.4904	0.490	0.490	0.495	0.480	0.495	241,000	0.4904	5.38%
2015-10-06	0	0.465	0.460	0.480	0.460	0.465	35,000	16,115	0.4604	0.465	0.460	0.480	0.460	0.465	35,000	0.4604	0.00%
2015-10-05	0	0.465	0.455	0.465	0.465	0.470	60,000	28,050	0.4675	0.465	0.455	0.465	0.465	0.470	60,000	0.4675	1.09%
2015-10-02	0	0.460	0.455	0.470	0.460	0.470	106,000	49,280	0.4649	0.460	0.455	0.470	0.460	0.470	106,000	0.4649	-1.08%
2015-09-30	0	0.465	0.430	0.465	0.430	0.465	55,000	23,860	0.4338	0.465	0.430	0.465	0.430	0.465	55,000	0.4338	8.14%
2015-09-29	0	0.430	0.430	0.470	0.425	0.440	140,000	59,810	0.4272	0.430	0.430	0.470	0.425	0.440	140,000	0.4272	-2.27%
2015-09-25	0	0.440	0.435	0.450	0.435	0.440	210,000	92,250	0.4393	0.440	0.435	0.450	0.435	0.440	210,000	0.4393	-1.12%
2015-09-24	0	0.445	0.440	0.445	0.445	0.445	6,000	2,670	0.4450	0.445	0.440	0.445	0.445	0.445	6,000	0.4450	1.14%
2015-09-23	0	0.440	0.430	0.440	-	-	0	0	-	0.440	0.430	0.440	-	-	0	-	-2.22%
2015-09-22	0	0.450	0.440	0.450	0.430	0.450	124,000	54,310	0.4380	0.450	0.440	0.450	0.430	0.450	124,000	0.4380	4.65%
2015-09-21	0	0.430	0.425	0.445	0.425	0.435	110,000	47,445	0.4313	0.430	0.425	0.445	0.425	0.435	110,000	0.4313	-4.44%
2015-09-18	0	0.450	0.445	0.450	0.425	0.450	368,000	164,050	0.4458	0.450	0.445	0.450	0.425	0.450	368,000	0.4458	3.45%
2015-09-17	0	0.435	0.435	0.440	0.425	0.455	71,000	31,700	0.4465	0.435	0.435	0.440	0.425	0.455	71,000	0.4465	2.35%
2015-09-16	0	0.425	0.425	0.450	-	-	0	0	-	0.425	0.425	0.450	-	-	0	-	0.00%
2015-09-15	0	0.425	0.425	0.455	0.420	0.440	27,000	11,750	0.4352	0.425	0.425	0.455	0.420	0.440	27,000	0.4352	-3.41%
2015-09-14	0	0.440	0.435	0.440	0.420	0.440	27,000	11,860	0.4393	0.440	0.435	0.440	0.420	0.440	27,000	0.4393	-2.22%
2015-09-11	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2015-09-10	0	0.450	0.430	0.450	0.465	0.465	3,000	1,385	0.4617	0.450	0.430	0.450	0.465	0.465	3,000	0.4617	-3.23%
2015-09-09	0	0.465	0.430	0.465	0.420	0.475	110,000	49,255	0.4478	0.465	0.430	0.465	0.420	0.475	110,000	0.4478	12.05%
2015-09-08	0	0.415	0.415	0.435	0.405	0.435	64,000	27,290	0.4264	0.415	0.415	0.435	0.405	0.435	64,000	0.4264	1.22%
2015-09-07	0	0.410	0.410	0.425	0.405	0.410	20,000	8,190	0.4095	0.410	0.410	0.425	0.405	0.410	20,000	0.4095	-2.38%
2015-09-04	0	0.420	0.410	0.425	0.400	0.420	391,000	160,535	0.4106	0.420	0.410	0.425	0.400	0.420	391,000	0.4106	-1.18%
2015-09-02	0	0.425	0.415	0.425	-	-	0	0	-	0.425	0.415	0.425	-	-	0	-	-2.30%
2015-09-01	0	0.435	0.420	0.435	0.430	0.435	43,000	18,635	0.4334	0.435	0.420	0.435	0.430	0.435	43,000	0.4334	3.57%
2015-08-31	0	0.420	0.415	0.425	0.405	0.440	776,000	325,385	0.4193	0.420	0.415	0.425	0.405	0.440	776,000	0.4193	-8.70%
2015-08-28	0	0.460	0.455	0.470	0.445	0.470	88,000	40,330	0.4583	0.460	0.455	0.470	0.445	0.470	88,000	0.4583	4.55%
2015-08-27	0	0.440	0.440	0.455	-	-	0	0	-	0.440	0.440	0.455	-	-	0	-	0.00%
2015-08-26	0	0.440	0.420	0.440	0.440	0.445	62,000	27,285	0.4401	0.440	0.420	0.440	0.440	0.445	62,000	0.4401	2.33%
2015-08-25	0	0.430	0.430	0.445	0.405	0.430	455,000	192,610	0.4233	0.430	0.430	0.445	0.405	0.430	455,000	0.4233	-1.15%
2015-08-24	0	0.435	0.435	0.440	0.400	0.455	457,000	196,565	0.4301	0.435	0.435	0.440	0.400	0.455	457,000	0.4301	-8.42%
2015-08-21	0	0.475	0.465	0.475	0.460	0.490	253,000	119,945	0.4741	0.475	0.465	0.475	0.460	0.490	253,000	0.4741	-3.06%
2015-08-20	0	0.490	0.490	0.510	0.490	0.510	23,000	11,495	0.4998	0.490	0.490	0.510	0.490	0.510	23,000	0.4998	-2.00%
2015-08-19	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2015-08-18	0	0.500	0.500	0.520	0.500	0.510	852,000	426,720	0.5008	0.500	0.500	0.520	0.500	0.510	852,000	0.5008	-3.85%
2015-08-17	0	0.520	0.510	0.530	0.510	0.520	265,000	137,150	0.5175	0.520	0.510	0.530	0.510	0.520	265,000	0.5175	-1.89%
2015-08-14	0	0.530	0.520	0.530	0.530	0.530	4,000	2,120	0.5300	0.530	0.520	0.530	0.530	0.530	4,000	0.5300	-3.64%
2015-08-13	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2015-08-12	0	0.550	0.530	0.560	0.530	0.590	155,000	82,590	0.5328	0.550	0.530	0.560	0.530	0.590	155,000	0.5328	-6.78%
2015-08-11	0	0.590	0.560	0.590	0.550	0.590	420,000	241,450	0.5749	0.590	0.560	0.590	0.550	0.590	420,000	0.5749	9.26%
2015-08-10	0	0.540	0.540	0.570	0.530	0.540	19,000	10,120	0.5326	0.540	0.540	0.570	0.530	0.540	19,000	0.5326	1.89%
2015-08-07	0	0.530	0.530	0.550	0.520	0.530	164,000	86,530	0.5276	0.530	0.530	0.550	0.520	0.530	164,000	0.5276	-1.85%
2015-08-06	0	0.540	0.530	0.550	0.530	0.540	114,000	61,060	0.5356	0.540	0.530	0.550	0.530	0.540	114,000	0.5356	1.89%
2015-08-05	0	0.530	0.530	0.550	0.530	0.540	86,000	45,880	0.5335	0.530	0.530	0.550	0.530	0.540	86,000	0.5335	0.00%
2015-08-04	0	0.530	0.530	0.540	0.530	0.530	160,000	84,800	0.5300	0.530	0.530	0.540	0.530	0.530	160,000	0.5300	1.92%
2015-08-03	0	0.520	0.520	0.550	0.520	0.530	173,000	90,460	0.5229	0.520	0.520	0.550	0.520	0.530	173,000	0.5229	-5.45%
2015-07-31	0	0.550	0.540	0.550	0.540	0.550	145,000	78,900	0.5441	0.550	0.540	0.550	0.540	0.550	145,000	0.5441	3.77%
2015-07-30	0	0.530	0.520	0.560	0.530	0.530	40,000	21,200	0.5300	0.530	0.520	0.560	0.530	0.530	40,000	0.5300	-1.85%
2015-07-29	0	0.540	0.530	0.550	-	-	0	0	-	0.540	0.530	0.550	-	-	0	-	0.00%
2015-07-28	0	0.540	0.530	0.570	0.520	0.540	351,000	185,210	0.5277	0.540	0.530	0.570	0.520	0.540	351,000	0.5277	3.85%
2015-07-27	0	0.520	0.510	0.530	0.510	0.540	887,000	463,750	0.5228	0.520	0.510	0.530	0.510	0.540	887,000	0.5228	-7.14%
2015-07-24	0	0.560	0.560	0.580	0.560	0.590	156,000	90,090	0.5775	0.560	0.560	0.580	0.560	0.590	156,000	0.5775	-3.45%
2015-07-23	0	0.580	0.560	0.590	0.540	0.590	305,000	171,550	0.5625	0.580	0.560	0.590	0.540	0.590	305,000	0.5625	0.00%
2015-07-22	0	0.580	0.560	0.580	0.570	0.580	155,000	89,620	0.5782	0.580	0.560	0.580	0.570	0.580	155,000	0.5782	0.00%
2015-07-21	0	0.580	0.570	0.580	0.560	0.590	337,000	196,760	0.5839	0.580	0.570	0.580	0.560	0.590	337,000	0.5839	-1.69%
2015-07-20	0	0.590	0.570	0.590	0.540	0.600	220,000	125,460	0.5703	0.590	0.570	0.590	0.540	0.600	220,000	0.5703	1.72%
2015-07-17	0	0.580	0.560	0.590	0.580	0.590	143,000	83,040	0.5807	0.580	0.560	0.590	0.580	0.590	143,000	0.5807	0.00%
2015-07-16	0	0.580	0.560	0.580	0.530	0.580	457,000	257,890	0.5643	0.580	0.560	0.580	0.530	0.580	457,000	0.5643	1.75%
2015-07-15	0	0.570	0.530	0.570	0.520	0.570	235,000	128,380	0.5463	0.570	0.530	0.570	0.520	0.570	235,000	0.5463	1.79%
2015-07-14	0	0.560	0.560	0.570	0.550	0.570	558,000	310,130	0.5558	0.560	0.560	0.570	0.550	0.570	558,000	0.5558	3.70%
2015-07-13	0	0.540	0.540	0.550	0.500	0.550	721,000	381,570	0.5292	0.540	0.540	0.550	0.500	0.550	721,000	0.5292	0.00%
2015-07-10	0	0.540	0.520	0.550	0.510	0.540	1,081,000	569,100	0.5265	0.540	0.520	0.550	0.510	0.540	1,081,000	0.5265	8.00%
2015-07-09	0	0.500	0.500	0.510	0.465	0.540	1,201,000	588,800	0.4903	0.500	0.500	0.510	0.465	0.540	1,201,000	0.4903	7.53%
2015-07-08	0	0.465	0.440	0.465	0.440	0.495	1,539,000	699,630	0.4546	0.465	0.440	0.465	0.440	0.495	1,539,000	0.4546	-6.06%
2015-07-07	0	0.495	0.480	0.495	0.480	0.510	822,000	402,395	0.4895	0.495	0.480	0.495	0.480	0.510	822,000	0.4895	-8.33%
2015-07-06	0	0.540	0.500	0.540	0.480	0.550	2,710,000	1,348,910	0.4978	0.540	0.500	0.540	0.480	0.550	2,710,000	0.4978	-5.26%
2015-07-03	0	0.570	0.550	0.570	0.530	0.580	2,004,000	1,100,310	0.5491	0.570	0.550	0.570	0.530	0.580	2,004,000	0.5491	-5.00%
2015-07-02	0	0.600	0.580	0.600	0.560	0.620	712,000	416,230	0.5846	0.600	0.580	0.600	0.560	0.620	712,000	0.5846	-1.64%
2015-06-30	0	0.610	0.600	0.610	0.550	0.610	542,000	316,280	0.5835	0.610	0.600	0.610	0.550	0.610	542,000	0.5835	5.17%
2015-06-29	0	0.580	0.580	0.600	0.570	0.610	573,000	338,330	0.5905	0.580	0.580	0.600	0.570	0.610	573,000	0.5905	-4.92%
2015-06-26	0	0.610	0.610	0.650	0.610	0.660	355,000	221,710	0.6245	0.610	0.610	0.650	0.610	0.660	355,000	0.6245	-4.69%
2015-06-25	0	0.640	0.630	0.660	0.610	0.640	389,000	247,900	0.6373	0.640	0.630	0.660	0.610	0.640	389,000	0.6373	-1.54%
2015-06-24	0	0.650	0.630	0.650	0.610	0.650	102,000	63,690	0.6244	0.650	0.630	0.650	0.610	0.650	102,000	0.6244	4.84%
2015-06-23	0	0.620	0.620	0.630	0.600	0.640	1,505,000	930,000	0.6179	0.620	0.620	0.630	0.600	0.640	1,505,000	0.6179	-3.12%
2015-06-22	0	0.640	0.640	0.670	0.640	0.680	276,000	182,130	0.6599	0.640	0.640	0.670	0.640	0.680	276,000	0.6599	-5.88%
2015-06-19	0	0.680	0.660	0.680	0.660	0.700	490,000	334,510	0.6827	0.680	0.660	0.680	0.660	0.700	490,000	0.6827	-1.45%
2015-06-18	0	0.690	0.670	0.690	0.650	0.710	1,821,000	1,245,500	0.6840	0.690	0.670	0.690	0.650	0.710	1,821,000	0.6840	0.00%
2015-06-17	0	0.690	0.690	0.700	0.560	0.750	12,380,000	8,598,290	0.6945	0.690	0.690	0.700	0.560	0.750	12,380,000	0.6945	25.45%
2015-06-16	0	0.550	0.550	0.560	0.550	0.580	252,000	142,740	0.5664	0.550	0.550	0.560	0.550	0.580	252,000	0.5664	-3.51%
2015-06-15	0	0.570	0.570	0.600	0.570	0.600	599,000	343,940	0.5742	0.570	0.570	0.600	0.570	0.600	599,000	0.5742	-5.00%
2015-06-12	0	0.600	0.580	0.610	0.580	0.610	797,000	473,890	0.5946	0.600	0.580	0.610	0.580	0.610	797,000	0.5946	-1.64%
2015-06-11	0	0.610	0.600	0.610	0.610	0.630	480,000	298,510	0.6219	0.610	0.600	0.610	0.610	0.630	480,000	0.6219	1.67%
2015-06-10	0	0.600	0.570	0.600	0.550	0.650	1,837,000	1,094,930	0.5960	0.600	0.570	0.600	0.550	0.650	1,837,000	0.5960	-3.23%
2015-06-09	0	0.620	0.620	0.630	0.620	0.640	1,077,000	675,160	0.6269	0.620	0.620	0.630	0.620	0.640	1,077,000	0.6269	-7.46%
2015-06-08	0	0.670	0.650	0.670	0.620	0.670	653,000	422,480	0.6470	0.670	0.650	0.670	0.620	0.670	653,000	0.6470	0.00%
2015-06-05	0	0.670	0.650	0.670	0.650	0.680	705,000	465,940	0.6609	0.670	0.650	0.670	0.650	0.680	705,000	0.6609	-2.90%
2015-06-04	0	0.690	0.680	0.700	0.660	0.710	738,000	506,500	0.6863	0.690	0.680	0.700	0.660	0.710	738,000	0.6863	-2.82%
2015-06-03	0	0.710	0.710	0.720	0.700	0.730	1,150,573	818,789	0.7116	0.710	0.710	0.720	0.700	0.730	1,150,573	0.7116	-4.05%
2015-06-02	0	0.740	0.730	0.740	0.720	0.750	444,000	326,370	0.7351	0.740	0.730	0.740	0.720	0.750	444,000	0.7351	0.00%
2015-06-01	0	0.740	0.730	0.740	0.710	0.750	1,257,000	911,500	0.7251	0.740	0.730	0.740	0.710	0.750	1,257,000	0.7251	-1.33%
2015-05-29	0	0.750	0.720	0.750	0.720	0.750	1,505,000	1,107,170	0.7357	0.750	0.720	0.750	0.720	0.750	1,505,000	0.7357	-2.60%
2015-05-28	0	0.770	0.740	0.770	0.740	0.790	1,004,000	768,050	0.7650	0.770	0.740	0.770	0.740	0.790	1,004,000	0.7650	-1.28%
2015-05-27	0	0.780	0.770	0.790	0.740	0.800	1,529,000	1,173,250	0.7673	0.780	0.770	0.790	0.740	0.800	1,529,000	0.7673	5.41%
2015-05-26	0	0.740	0.740	0.750	0.700	0.750	2,922,000	2,104,750	0.7203	0.740	0.740	0.750	0.700	0.750	2,922,000	0.7203	-2.63%
2015-05-22	0	0.760	0.760	0.770	0.750	0.790	1,249,000	962,100	0.7703	0.760	0.760	0.770	0.750	0.790	1,249,000	0.7703	-1.30%
2015-05-21	0	0.770	0.770	0.780	0.710	0.800	2,441,000	1,852,890	0.7591	0.770	0.770	0.780	0.710	0.800	2,441,000	0.7591	1.32%
2015-05-20	0	0.760	0.750	0.760	0.690	0.850	8,375,000	6,485,160	0.7743	0.760	0.750	0.760	0.690	0.850	8,375,000	0.7743	11.76%
2015-05-19	0	0.680	0.680	0.690	0.660	0.700	2,215,000	1,525,240	0.6886	0.680	0.680	0.690	0.660	0.700	2,215,000	0.6886	3.03%
2015-05-18	0	0.660	0.650	0.660	0.630	0.710	2,103,000	1,416,610	0.6736	0.660	0.650	0.660	0.630	0.710	2,103,000	0.6736	-1.49%
2015-05-15	0	0.670	0.670	0.680	0.630	0.740	7,386,000	5,086,360	0.6886	0.670	0.670	0.680	0.630	0.740	7,386,000	0.6886	9.84%
2015-05-14	0	0.610	0.600	0.620	0.580	0.650	2,219,000	1,373,140	0.6188	0.610	0.600	0.620	0.580	0.650	2,219,000	0.6188	5.17%
2015-05-13	0	0.580	0.580	0.600	0.580	0.620	894,000	532,640	0.5958	0.580	0.580	0.600	0.580	0.620	894,000	0.5958	-6.45%
2015-05-12	0	0.620	0.610	0.620	0.600	0.630	1,211,573	745,635	0.6154	0.620	0.610	0.620	0.600	0.630	1,211,573	0.6154	1.64%
2015-05-11	0	0.610	0.610	0.620	0.590	0.630	1,398,000	848,720	0.6071	0.610	0.610	0.620	0.590	0.630	1,398,000	0.6071	5.17%
2015-05-08	0	0.580	0.580	0.600	0.570	0.610	1,086,000	642,680	0.5918	0.580	0.580	0.600	0.570	0.610	1,086,000	0.5918	-1.69%
2015-05-07	0	0.590	0.580	0.590	0.580	0.610	1,024,000	614,310	0.5999	0.590	0.580	0.590	0.580	0.610	1,024,000	0.5999	-3.28%
2015-05-06	0	0.610	0.600	0.610	0.580	0.610	900,000	532,830	0.5920	0.610	0.600	0.610	0.580	0.610	900,000	0.5920	3.39%
2015-05-05	0	0.590	0.600	0.610	0.580	0.640	1,236,000	739,910	0.5986	0.590	0.600	0.610	0.580	0.640	1,236,000	0.5986	-4.84%
2015-05-04	0	0.620	0.600	0.620	0.550	0.620	2,635,000	1,571,640	0.5964	0.620	0.600	0.620	0.550	0.620	2,635,000	0.5964	12.73%
2015-04-30	0	0.550	0.550	0.570	0.550	0.620	4,661,000	2,687,580	0.5766	0.550	0.550	0.570	0.550	0.620	4,661,000	0.5766	-11.29%
2015-04-29	0	0.620	0.620	0.630	0.500	0.740	24,168,000	15,208,640	0.6293	0.620	0.620	0.630	0.500	0.740	24,168,000	0.6293	24.00%
2015-04-28	0	0.500	0.495	0.500	0.495	0.500	801,000	400,390	0.4999	0.500	0.495	0.500	0.495	0.500	801,000	0.4999	0.00%
2015-04-27	0	0.500	0.495	0.500	0.480	0.510	3,599,000	1,792,785	0.4981	0.500	0.495	0.500	0.480	0.510	3,599,000	0.4981	0.00%
2015-04-24	0	0.500	0.490	0.500	0.490	0.500	287,000	142,405	0.4962	0.500	0.490	0.500	0.490	0.500	287,000	0.4962	0.00%
2015-04-23	0	0.500	0.490	0.500	0.490	0.500	424,000	211,840	0.4996	0.500	0.490	0.500	0.490	0.500	424,000	0.4996	2.04%
2015-04-22	0	0.490	0.490	0.500	0.490	0.500	258,000	128,505	0.4981	0.490	0.490	0.500	0.490	0.500	258,000	0.4981	-2.00%
2015-04-21	0	0.500	0.490	0.500	0.490	0.500	623,000	310,500	0.4984	0.500	0.490	0.500	0.490	0.500	623,000	0.4984	2.04%
2015-04-20	0	0.490	0.485	0.500	0.490	0.500	208,000	102,080	0.4908	0.490	0.485	0.500	0.490	0.500	208,000	0.4908	-2.00%
2015-04-17	0	0.500	0.490	0.500	0.480	0.500	1,406,000	700,055	0.4979	0.500	0.490	0.500	0.480	0.500	1,406,000	0.4979	1.01%
2015-04-16	0	0.495	0.485	0.495	0.480	0.500	617,000	301,385	0.4885	0.495	0.485	0.495	0.480	0.500	617,000	0.4885	-1.00%
2015-04-15	0	0.500	0.490	0.500	0.500	0.500	80,000	40,000	0.5000	0.500	0.490	0.500	0.500	0.500	80,000	0.5000	-1.96%
2015-04-14	0	0.510	0.485	0.510	0.500	0.540	382,000	198,520	0.5197	0.510	0.485	0.510	0.500	0.540	382,000	0.5197	0.00%
2015-04-13	0	0.510	0.500	0.510	0.485	0.550	1,366,000	720,985	0.5278	0.510	0.500	0.510	0.485	0.550	1,366,000	0.5278	5.15%
2015-04-10	0	0.485	0.490	0.495	0.450	0.495	678,000	325,465	0.4800	0.485	0.490	0.495	0.450	0.495	678,000	0.4800	3.19%
2015-04-09	0	0.470	0.460	0.475	0.445	0.480	364,000	167,560	0.4603	0.470	0.460	0.475	0.445	0.480	364,000	0.4603	5.62%
2015-04-08	0	0.445	0.445	0.485	0.445	0.455	122,000	54,810	0.4493	0.445	0.445	0.485	0.445	0.455	122,000	0.4493	-2.20%
2015-04-02	0	0.455	0.455	0.470	0.455	0.455	31,000	14,105	0.4550	0.455	0.455	0.470	0.455	0.455	31,000	0.4550	1.11%
2015-04-01	0	0.450	0.450	0.465	0.450	0.450	97,000	43,650	0.4500	0.450	0.450	0.465	0.450	0.450	97,000	0.4500	-2.17%
2015-03-31	0	0.460	0.460	0.475	0.450	0.450	1,000	450	0.4500	0.460	0.460	0.475	0.450	0.450	1,000	0.4500	2.22%
2015-03-30	0	0.450	0.450	0.470	0.440	0.445	72,000	31,830	0.4421	0.450	0.450	0.470	0.440	0.445	72,000	0.4421	1.12%
2015-03-27	0	0.445	0.445	0.465	-	-	0	0	-	0.445	0.445	0.465	-	-	0	-	0.00%
2015-03-26	0	0.445	0.445	0.465	0.445	0.445	30,000	13,350	0.4450	0.445	0.445	0.465	0.445	0.445	30,000	0.4450	-2.20%
2015-03-25	0	0.455	0.455	0.465	0.450	0.450	53,000	23,850	0.4500	0.455	0.455	0.465	0.450	0.450	53,000	0.4500	1.11%
2015-03-24	0	0.450	0.450	0.475	0.450	0.450	15,000	6,750	0.4500	0.450	0.450	0.475	0.450	0.450	15,000	0.4500	0.00%
2015-03-23	0	0.450	0.445	0.470	0.450	0.450	26,000	11,700	0.4500	0.450	0.445	0.470	0.450	0.450	26,000	0.4500	0.00%
2015-03-20	0	0.450	0.450	0.475	-	-	0	0	-	0.450	0.450	0.475	-	-	0	-	0.00%
2015-03-19	0	0.450	0.445	0.480	-	-	0	0	-	0.450	0.445	0.480	-	-	0	-	0.00%
2015-03-18	0	0.450	0.450	0.480	0.450	0.450	4,000	1,800	0.4500	0.450	0.450	0.480	0.450	0.450	4,000	0.4500	0.00%
2015-03-17	0	0.450	0.450	0.465	0.445	0.455	170,000	76,560	0.4504	0.450	0.450	0.465	0.445	0.455	170,000	0.4504	-3.23%
2015-03-16	0	0.465	0.465	0.480	-	-	0	0	-	0.465	0.465	0.480	-	-	0	-	1.09%
2015-03-13	0	0.460	0.460	0.475	0.455	0.455	102,000	46,410	0.4550	0.460	0.460	0.475	0.455	0.455	102,000	0.4550	1.10%
2015-03-12	0	0.455	0.455	0.475	0.455	0.455	25,000	11,375	0.4550	0.455	0.455	0.475	0.455	0.455	25,000	0.4550	0.00%
2015-03-11	0	0.455	0.455	0.475	-	-	0	0	-	0.455	0.455	0.475	-	-	0	-	1.11%
2015-03-10	0	0.450	0.450	0.475	0.440	0.455	102,000	46,130	0.4523	0.450	0.450	0.475	0.440	0.455	102,000	0.4523	-5.26%
2015-03-09	0	0.475	0.460	0.475	-	-	0	0	-	0.475	0.460	0.475	-	-	0	-	0.00%
2015-03-06	0	0.475	0.475	0.485	0.465	0.470	52,000	24,410	0.4694	0.475	0.475	0.485	0.465	0.470	52,000	0.4694	4.40%
2015-03-05	0	0.455	0.455	0.490	0.450	0.470	142,000	65,935	0.4643	0.455	0.455	0.490	0.450	0.470	142,000	0.4643	-3.19%
2015-03-04	0	0.470	0.470	0.490	0.470	0.470	65,000	30,550	0.4700	0.470	0.470	0.490	0.470	0.470	65,000	0.4700	2.17%
2015-03-03	0	0.460	0.460	0.495	0.460	0.465	164,000	76,190	0.4646	0.460	0.460	0.495	0.460	0.465	164,000	0.4646	-2.13%
2015-03-02	0	0.470	0.470	0.485	0.470	0.470	10,000	4,700	0.4700	0.470	0.470	0.485	0.470	0.470	10,000	0.4700	1.08%
2015-02-27	0	0.465	0.465	0.495	0.465	0.470	60,000	27,945	0.4658	0.465	0.465	0.495	0.465	0.470	60,000	0.4658	-2.11%
2015-02-26	0	0.475	0.475	0.500	0.475	0.475	30,000	14,250	0.4750	0.475	0.475	0.500	0.475	0.475	30,000	0.4750	0.00%
2015-02-25	0	0.475	0.475	0.490	0.475	0.490	101,000	49,475	0.4899	0.475	0.475	0.490	0.475	0.490	101,000	0.4899	0.00%
2015-02-24	0	0.475	0.465	0.490	-	-	0	0	-	0.475	0.465	0.490	-	-	0	-	0.00%
2015-02-23	0	0.475	0.465	0.485	-	-	0	0	-	0.475	0.465	0.485	-	-	0	-	0.00%
2015-02-18	0	0.475	0.465	0.490	-	-	0	0	-	0.475	0.465	0.490	-	-	0	-	0.00%
2015-02-17	0	0.475	0.465	0.485	0.470	0.475	336,000	158,420	0.4715	0.475	0.465	0.485	0.470	0.475	336,000	0.4715	2.15%
2015-02-16	0	0.465	0.460	0.490	-	-	0	0	-	0.465	0.460	0.490	-	-	0	-	0.00%
2015-02-13	0	0.465	0.460	0.485	0.465	0.465	132,000	61,380	0.4650	0.465	0.460	0.485	0.465	0.465	132,000	0.4650	0.00%
2015-02-12	0	0.465	0.465	0.490	0.460	0.460	10,000	4,600	0.4600	0.465	0.465	0.490	0.460	0.460	10,000	0.4600	-1.06%
2015-02-11	0	0.470	0.460	0.470	0.470	0.470	70,000	32,900	0.4700	0.470	0.460	0.470	0.470	0.470	70,000	0.4700	-1.05%
2015-02-10	0	0.475	0.470	0.480	0.470	0.480	273,000	130,510	0.4781	0.475	0.470	0.480	0.470	0.480	273,000	0.4781	1.06%
2015-02-09	0	0.470	0.470	0.480	-	-	0	0	-	0.470	0.470	0.480	-	-	0	-	0.00%
2015-02-06	0	0.470	0.460	0.490	0.470	0.470	23,000	10,810	0.4700	0.470	0.460	0.490	0.470	0.470	23,000	0.4700	-1.05%
2015-02-05	0	0.475	0.475	0.490	0.475	0.475	17,000	8,075	0.4750	0.475	0.475	0.490	0.475	0.475	17,000	0.4750	-1.04%
2015-02-04	0	0.480	0.470	0.495	0.480	0.480	14,000	6,720	0.4800	0.480	0.470	0.495	0.480	0.480	14,000	0.4800	0.00%
2015-02-03	0	0.480	0.480	0.490	0.480	0.480	47,000	22,560	0.4800	0.480	0.480	0.490	0.480	0.480	47,000	0.4800	0.00%
2015-02-02	0	0.480	0.470	0.500	0.480	0.480	148,000	71,040	0.4800	0.480	0.470	0.500	0.480	0.480	148,000	0.4800	0.00%
2015-01-30	0	0.480	0.475	0.485	0.480	0.495	21,000	10,380	0.4943	0.480	0.475	0.485	0.480	0.495	21,000	0.4943	1.05%
2015-01-29	0	0.475	0.475	0.495	0.475	0.495	409,000	198,880	0.4863	0.475	0.475	0.495	0.475	0.495	409,000	0.4863	0.00%
2015-01-28	0	0.475	0.470	0.480	0.470	0.480	153,000	72,920	0.4766	0.475	0.470	0.480	0.470	0.480	153,000	0.4766	2.15%
2015-01-27	0	0.465	0.465	0.470	0.465	0.470	64,000	30,005	0.4688	0.465	0.465	0.470	0.465	0.470	64,000	0.4688	0.00%
2015-01-26	0	0.465	0.455	0.465	0.465	0.465	30,000	13,950	0.4650	0.465	0.455	0.465	0.465	0.465	30,000	0.4650	2.20%
2015-01-23	0	0.455	0.455	0.475	-	-	0	0	-	0.455	0.455	0.475	-	-	0	-	0.00%
2015-01-22	0	0.455	0.455	0.470	0.455	0.455	1,000	455	0.4550	0.455	0.455	0.470	0.455	0.455	1,000	0.4550	-1.09%
2015-01-21	0	0.460	0.460	0.465	0.440	0.460	708,000	314,335	0.4440	0.460	0.460	0.465	0.440	0.460	708,000	0.4440	4.55%
2015-01-20	0	0.440	0.435	0.440	-	-	0	0	-	0.440	0.435	0.440	-	-	0	-	0.00%
2015-01-19	0	0.440	0.435	0.440	0.440	0.445	78,000	34,420	0.4413	0.440	0.435	0.440	0.440	0.445	78,000	0.4413	-1.12%
2015-01-16	0	0.445	0.440	0.445	0.445	0.445	100,000	44,500	0.4450	0.445	0.440	0.445	0.445	0.445	100,000	0.4450	0.00%
2015-01-15	0	0.445	0.445	0.460	0.430	0.470	100,000	43,850	0.4385	0.445	0.445	0.460	0.430	0.470	100,000	0.4385	-7.29%
2015-01-14	0	0.480	0.470	0.480	0.480	0.480	10,000	4,800	0.4800	0.480	0.470	0.480	0.480	0.480	10,000	0.4800	2.13%
2015-01-13	0	0.470	0.460	0.480	0.470	0.470	10,000	4,700	0.4700	0.470	0.460	0.480	0.470	0.470	10,000	0.4700	0.00%
2015-01-12	0	0.470	0.470	0.480	0.470	0.490	24,000	11,630	0.4846	0.470	0.470	0.480	0.470	0.490	24,000	0.4846	-4.08%
2015-01-09	0	0.490	0.460	0.490	0.480	0.490	10,000	4,850	0.4850	0.490	0.460	0.490	0.480	0.490	10,000	0.4850	6.52%
2015-01-08	0	0.460	0.460	0.480	0.455	0.460	41,000	18,710	0.4563	0.460	0.460	0.480	0.455	0.460	41,000	0.4563	1.10%
2015-01-07	0	0.455	0.455	0.470	0.455	0.480	118,000	53,915	0.4569	0.455	0.455	0.470	0.455	0.480	118,000	0.4569	-1.09%
2015-01-06	0	0.460	0.460	0.480	-	-	0	0	-	0.460	0.460	0.480	-	-	0	-	2.22%
2015-01-05	0	0.450	0.450	0.475	0.450	0.450	5,000	2,250	0.4500	0.450	0.450	0.475	0.450	0.450	5,000	0.4500	-1.10%
2015-01-02	0	0.455	0.455	0.490	0.455	0.455	1,000	455	0.4550	0.455	0.455	0.490	0.455	0.455	1,000	0.4550	0.00%
2014-12-31	0	0.455	0.455	0.475	-	-	0	0	-	0.455	0.455	0.475	-	-	0	-	0.00%
2014-12-30	0	0.455	0.455	0.470	-	-	0	0	-	0.455	0.455	0.470	-	-	0	-	2.25%
2014-12-29	0	0.445	0.445	0.465	0.445	0.470	227,000	102,430	0.4512	0.445	0.445	0.465	0.445	0.470	227,000	0.4512	0.00%
2014-12-24	0	0.445	0.445	0.460	0.445	0.450	80,000	35,970	0.4496	0.445	0.445	0.460	0.445	0.450	80,000	0.4496	1.14%
2014-12-23	0	0.440	0.430	0.440	0.440	0.440	20,000	8,800	0.4400	0.440	0.430	0.440	0.440	0.440	20,000	0.4400	0.00%
2014-12-22	0	0.440	0.425	0.440	0.430	0.440	100,000	43,900	0.4390	0.440	0.425	0.440	0.430	0.440	100,000	0.4390	4.76%
2014-12-19	0	0.420	0.420	0.430	0.420	0.430	266,000	111,985	0.4210	0.420	0.420	0.430	0.420	0.430	266,000	0.4210	-5.62%
2014-12-18	0	0.445	0.435	0.445	0.425	0.445	110,000	48,050	0.4368	0.445	0.435	0.445	0.425	0.445	110,000	0.4368	4.71%
2014-12-17	0	0.425	0.425	0.450	0.425	0.435	44,000	19,100	0.4341	0.425	0.425	0.450	0.425	0.435	44,000	0.4341	-4.49%
2014-12-16	0	0.445	0.445	0.475	0.440	0.455	50,000	22,215	0.4443	0.445	0.445	0.475	0.440	0.455	50,000	0.4443	-2.20%
2014-12-15	0	0.455	0.455	0.480	0.450	0.485	231,000	105,430	0.4564	0.455	0.455	0.480	0.450	0.485	231,000	0.4564	-4.21%
2014-12-12	0	0.475	0.460	0.475	0.480	0.480	20,000	9,600	0.4800	0.475	0.460	0.475	0.480	0.480	20,000	0.4800	-2.06%
2014-12-11	0	0.485	0.470	0.485	0.490	0.490	50,000	24,500	0.4900	0.485	0.470	0.485	0.490	0.490	50,000	0.4900	1.04%
2014-12-10	0	0.480	0.475	0.485	0.455	0.490	448,000	211,360	0.4718	0.480	0.475	0.485	0.455	0.490	448,000	0.4718	5.49%
2014-12-09	0	0.455	0.440	0.455	-	-	0	0	-	0.455	0.440	0.455	-	-	0	-	0.00%
2014-12-08	0	0.455	0.455	0.465	0.455	0.465	12,000	5,510	0.4592	0.455	0.455	0.465	0.455	0.465	12,000	0.4592	-2.15%
2014-12-05	0	0.465	0.445	0.465	0.470	0.470	23,000	10,810	0.4700	0.465	0.445	0.465	0.470	0.470	23,000	0.4700	0.00%
2014-12-04	0	0.465	0.450	0.465	0.440	0.475	163,000	72,405	0.4442	0.465	0.450	0.465	0.440	0.475	163,000	0.4442	3.33%
2014-12-03	0	0.450	0.440	0.475	0.445	0.450	95,000	42,370	0.4460	0.450	0.440	0.475	0.445	0.450	95,000	0.4460	-1.10%
2014-12-02	0	0.455	0.450	0.460	0.455	0.455	3,000	1,365	0.4550	0.455	0.450	0.460	0.455	0.455	3,000	0.4550	2.25%
2014-12-01	0	0.445	0.445	0.475	0.445	0.460	73,000	33,225	0.4551	0.445	0.445	0.475	0.445	0.460	73,000	0.4551	-7.29%
2014-11-28	0	0.480	0.455	0.480	-	-	0	0	-	0.480	0.455	0.480	-	-	0	-	0.00%
2014-11-27	0	0.480	0.455	0.480	-	-	0	0	-	0.480	0.455	0.480	-	-	0	-	0.00%
2014-11-26	0	0.480	0.455	0.485	0.480	0.480	92,000	44,160	0.4800	0.480	0.455	0.485	0.480	0.480	92,000	0.4800	2.13%
2014-11-25	0	0.470	0.460	0.480	0.455	0.470	211,000	97,510	0.4621	0.470	0.460	0.480	0.455	0.470	211,000	0.4621	0.00%
2014-11-24	0	0.470	0.475	0.480	0.465	0.485	117,000	55,490	0.4743	0.470	0.475	0.480	0.465	0.485	117,000	0.4743	3.30%
2014-11-21	0	0.455	0.455	0.475	0.450	0.495	602,000	275,050	0.4569	0.455	0.455	0.475	0.450	0.495	602,000	0.4569	-1.09%
2014-11-20	0	0.460	0.445	0.460	-	-	0	0	-	0.460	0.445	0.460	-	-	0	-	0.00%
2014-11-19	0	0.460	0.455	0.480	0.460	0.480	220,000	103,000	0.4682	0.460	0.455	0.480	0.460	0.480	220,000	0.4682	0.00%
2014-11-18	0	0.460	0.460	0.480	0.460	0.460	1,000	460	0.4600	0.460	0.460	0.480	0.460	0.460	1,000	0.4600	-4.17%
2014-11-17	0	0.480	0.465	0.480	0.450	0.490	71,000	33,525	0.4722	0.480	0.465	0.480	0.450	0.490	71,000	0.4722	3.23%
2014-11-14	0	0.465	0.460	0.470	0.465	0.465	8,000	3,720	0.4650	0.465	0.460	0.470	0.465	0.465	8,000	0.4650	0.00%
2014-11-13	0	0.465	0.465	0.470	0.455	0.465	57,000	26,190	0.4595	0.465	0.465	0.470	0.455	0.465	57,000	0.4595	1.09%
2014-11-12	0	0.460	0.460	0.465	0.450	0.475	110,000	50,935	0.4630	0.460	0.460	0.465	0.450	0.475	110,000	0.4630	-5.15%
2014-11-11	0	0.485	0.480	0.490	0.450	0.485	82,000	38,990	0.4755	0.485	0.480	0.490	0.450	0.485	82,000	0.4755	5.43%
2014-11-10	0	0.460	0.455	0.485	0.445	0.460	35,000	15,875	0.4536	0.460	0.455	0.485	0.445	0.460	35,000	0.4536	-1.08%
2014-11-07	0	0.465	0.465	0.485	0.460	0.485	323,000	152,895	0.4734	0.465	0.465	0.485	0.460	0.485	323,000	0.4734	-2.11%
2014-11-06	0	0.475	0.470	0.485	0.465	0.475	43,000	20,305	0.4722	0.475	0.470	0.485	0.465	0.475	43,000	0.4722	2.15%
2014-11-05	0	0.465	0.445	0.465	0.440	0.465	627,000	279,060	0.4451	0.465	0.445	0.465	0.440	0.465	627,000	0.4451	3.33%
2014-11-04	0	0.450	0.450	0.475	0.450	0.450	2,000	900	0.4500	0.450	0.450	0.475	0.450	0.450	2,000	0.4500	1.12%
2014-11-03	0	0.445	0.445	0.475	0.445	0.450	10,000	4,460	0.4460	0.445	0.445	0.475	0.445	0.450	10,000	0.4460	-4.30%
2014-10-31	0	0.465	0.465	0.475	0.445	0.465	883,000	399,755	0.4527	0.465	0.465	0.475	0.445	0.465	883,000	0.4527	5.68%
2014-10-30	0	0.440	0.440	0.450	0.440	0.475	464,000	209,470	0.4514	0.440	0.440	0.450	0.440	0.475	464,000	0.4514	-6.38%
2014-10-29	0	0.470	0.470	0.490	0.465	0.475	72,000	33,890	0.4707	0.470	0.470	0.490	0.465	0.475	72,000	0.4707	-1.05%
2014-10-28	0	0.475	0.470	0.480	-	-	0	0	-	0.475	0.470	0.480	-	-	0	-	0.00%
2014-10-27	0	0.475	0.470	0.495	0.475	0.485	22,000	10,470	0.4759	0.475	0.470	0.495	0.475	0.485	22,000	0.4759	-2.06%
2014-10-24	0	0.485	0.485	0.500	-	-	0	0	-	0.485	0.485	0.500	-	-	0	-	0.00%
2014-10-23	0	0.485	0.485	0.500	0.485	0.520	64,000	31,400	0.4906	0.485	0.485	0.500	0.485	0.520	64,000	0.4906	0.00%
2014-10-22	0	0.485	0.485	0.530	-	-	0	0	-	0.485	0.485	0.530	-	-	0	-	0.00%
2014-10-21	0	0.485	0.470	0.510	0.480	0.485	51,000	24,485	0.4801	0.485	0.470	0.510	0.480	0.485	51,000	0.4801	2.11%
2014-10-20	0	0.475	0.465	0.490	-	-	0	0	-	0.475	0.465	0.490	-	-	0	-	0.00%
2014-10-17	0	0.475	0.475	0.490	0.475	0.500	252,000	120,635	0.4787	0.475	0.475	0.490	0.475	0.500	252,000	0.4787	-2.06%
2014-10-16	0	0.485	0.485	0.490	0.485	0.495	284,000	137,790	0.4852	0.485	0.485	0.490	0.485	0.495	284,000	0.4852	-1.02%
2014-10-15	0	0.490	0.485	0.500	-	-	0	0	-	0.490	0.485	0.500	-	-	0	-	0.00%
2014-10-14	0	0.490	0.490	0.500	0.480	0.490	330,000	160,695	0.4870	0.490	0.490	0.500	0.480	0.490	330,000	0.4870	-2.00%
2014-10-13	0	0.500	0.490	0.530	0.500	0.500	110,000	55,000	0.5000	0.500	0.490	0.530	0.500	0.500	110,000	0.5000	0.00%
2014-10-10	0	0.500	0.490	0.510	0.490	0.500	277,000	137,850	0.4977	0.500	0.490	0.510	0.490	0.500	277,000	0.4977	0.00%
2014-10-09	0	0.500	0.500	0.520	0.500	0.500	19,000	9,500	0.5000	0.500	0.500	0.520	0.500	0.500	19,000	0.5000	0.00%
2014-10-08	0	0.500	0.500	0.530	0.495	0.530	563,000	289,150	0.5136	0.500	0.500	0.530	0.495	0.530	563,000	0.5136	-3.85%
2014-10-07	0	0.520	0.480	0.500	0.500	0.550	143,000	75,850	0.5304	0.520	0.480	0.500	0.500	0.550	143,000	0.5304	0.00%
2014-10-06	0	0.520	0.520	0.530	0.500	0.570	1,206,000	644,010	0.5340	0.520	0.520	0.530	0.500	0.570	1,206,000	0.5340	10.64%
2014-10-03	0	0.470	0.460	0.480	0.460	0.470	40,000	18,600	0.4650	0.470	0.460	0.480	0.460	0.470	40,000	0.4650	2.17%
2014-09-30	0	0.460	0.460	0.470	0.460	0.470	233,000	108,630	0.4662	0.460	0.460	0.470	0.460	0.470	233,000	0.4662	-2.13%
2014-09-29	0	0.470	0.465	0.470	0.465	0.495	942,000	448,235	0.4758	0.470	0.465	0.470	0.465	0.495	942,000	0.4758	-5.05%
2014-09-26	0	0.495	0.490	0.500	0.490	0.570	1,311,000	684,880	0.5224	0.495	0.490	0.500	0.490	0.570	1,311,000	0.5224	-2.94%
2014-09-25	0	0.510	0.500	0.510	0.500	0.560	856,000	445,350	0.5203	0.510	0.500	0.510	0.500	0.560	856,000	0.5203	-8.93%
2014-09-24	0	0.560	0.560	0.580	0.530	0.650	3,045,000	1,769,250	0.5810	0.560	0.560	0.580	0.530	0.650	3,045,000	0.5810	-3.45%
2014-09-23	0	0.580	0.580	0.590	0.475	0.690	9,600,000	5,742,205	0.5981	0.580	0.580	0.590	0.475	0.690	9,600,000	0.5981	23.40%
2014-09-22	0	0.470	0.470	0.480	0.460	0.480	249,000	116,250	0.4669	0.470	0.470	0.480	0.460	0.480	249,000	0.4669	-2.08%
2014-09-19	0	0.480	0.480	0.495	0.425	0.480	1,215,000	556,180	0.4578	0.480	0.480	0.495	0.425	0.480	1,215,000	0.4578	12.94%
2014-09-18	0	0.425	0.415	0.425	0.425	0.425	50,000	21,250	0.4250	0.425	0.415	0.425	0.425	0.425	50,000	0.4250	0.00%
2014-09-17	0	0.425	0.415	0.425	0.425	0.425	140,000	59,500	0.4250	0.425	0.415	0.425	0.425	0.425	140,000	0.4250	0.00%
2014-09-16	0	0.425	0.415	0.425	0.410	0.425	198,000	83,015	0.4193	0.425	0.415	0.425	0.410	0.425	198,000	0.4193	0.00%
2014-09-15	0	0.425	0.410	0.430	0.400	0.425	1,728,000	709,905	0.4108	0.425	0.410	0.430	0.400	0.425	1,728,000	0.4108	0.00%
2014-09-12	0	0.425	0.425	0.430	0.425	0.425	10,000	4,250	0.4250	0.425	0.425	0.430	0.425	0.425	10,000	0.4250	0.00%
2014-09-11	0	0.425	0.420	0.425	0.420	0.425	701,000	297,890	0.4250	0.425	0.420	0.425	0.420	0.425	701,000	0.4250	1.19%
2014-09-10	0	0.420	0.415	0.425	0.420	0.420	370,000	155,400	0.4200	0.420	0.415	0.425	0.420	0.420	370,000	0.4200	-1.18%
2014-09-08	0	0.425	0.415	0.425	0.405	0.430	376,000	155,570	0.4138	0.425	0.415	0.425	0.405	0.430	376,000	0.4138	1.19%
2014-09-05	0	0.420	0.420	0.425	0.410	0.425	300,000	126,150	0.4205	0.420	0.420	0.425	0.410	0.425	300,000	0.4205	-1.18%
2014-09-04	0	0.425	0.425	0.430	0.425	0.425	98,000	41,650	0.4250	0.425	0.425	0.430	0.425	0.425	98,000	0.4250	0.00%
2014-09-03	0	0.425	0.425	0.430	0.425	0.430	152,000	64,900	0.4270	0.425	0.425	0.430	0.425	0.430	152,000	0.4270	0.00%
2014-09-02	0	0.425	0.425	0.430	0.425	0.425	307,000	130,475	0.4250	0.425	0.425	0.430	0.425	0.425	307,000	0.4250	0.00%
2014-09-01	0	0.425	0.425	0.430	0.425	0.430	567,000	241,755	0.4264	0.425	0.425	0.430	0.425	0.430	567,000	0.4264	0.00%
2014-08-29	0	0.425	0.415	0.425	0.415	0.430	191,000	81,515	0.4268	0.425	0.415	0.425	0.415	0.430	191,000	0.4268	1.19%
2014-08-28	0	0.420	0.415	0.425	0.415	0.425	434,000	182,255	0.4199	0.420	0.415	0.425	0.415	0.425	434,000	0.4199	2.44%
2014-08-27	0	0.410	0.410	0.420	0.405	0.430	734,000	304,175	0.4144	0.410	0.410	0.420	0.405	0.430	734,000	0.4144	-2.38%
2014-08-26	0	0.420	0.420	0.435	0.415	0.420	55,000	23,025	0.4186	0.420	0.420	0.435	0.415	0.420	55,000	0.4186	0.00%
2014-08-25	0	0.420	0.420	0.430	0.420	0.430	33,000	14,110	0.4276	0.420	0.420	0.430	0.420	0.430	33,000	0.4276	-1.18%
2014-08-22	0	0.425	0.420	0.430	0.420	0.430	285,000	121,075	0.4248	0.425	0.420	0.430	0.420	0.430	285,000	0.4248	-1.16%
2014-08-21	0	0.430	0.425	0.435	0.430	0.430	50,000	22,100	0.4420	0.430	0.425	0.435	0.430	0.430	50,000	0.4420	0.00%
2014-08-20	0	0.430	0.425	0.435	0.430	0.435	508,000	219,040	0.4312	0.430	0.425	0.435	0.430	0.435	508,000	0.4312	3.61%
2014-08-19	0	0.415	0.415	0.430	0.415	0.415	6,000	2,490	0.4150	0.415	0.415	0.430	0.415	0.415	6,000	0.4150	-3.49%
2014-08-18	0	0.430	0.420	0.430	0.420	0.430	261,000	111,060	0.4255	0.430	0.420	0.430	0.420	0.430	261,000	0.4255	0.00%
2014-08-15	0	0.430	0.425	0.430	0.425	0.435	581,000	249,660	0.4297	0.430	0.425	0.430	0.425	0.435	581,000	0.4297	0.00%
2014-08-14	0	0.430	0.425	0.430	0.425	0.440	671,000	291,025	0.4337	0.430	0.425	0.430	0.425	0.440	671,000	0.4337	4.88%
2014-08-13	0	0.410	0.410	0.425	0.410	0.415	50,000	20,625	0.4125	0.410	0.410	0.425	0.410	0.415	50,000	0.4125	-2.38%
2014-08-12	0	0.420	0.420	0.430	0.420	0.420	108,000	45,360	0.4200	0.420	0.420	0.430	0.420	0.420	108,000	0.4200	0.00%
2014-08-11	0	0.420	0.420	0.425	0.420	0.430	24,000	10,310	0.4296	0.420	0.420	0.425	0.420	0.430	24,000	0.4296	-1.18%
2014-08-08	0	0.425	0.425	0.430	0.425	0.430	242,000	104,005	0.4298	0.425	0.425	0.430	0.425	0.430	242,000	0.4298	0.00%
2014-08-07	0	0.425	0.420	0.425	0.420	0.435	632,000	272,290	0.4308	0.425	0.420	0.425	0.420	0.435	632,000	0.4308	1.19%
2014-08-06	0	0.420	0.415	0.420	0.415	0.420	182,000	75,945	0.4173	0.420	0.415	0.420	0.415	0.420	182,000	0.4173	0.00%
2014-08-05	0	0.420	0.415	0.420	0.415	0.420	262,000	109,940	0.4196	0.420	0.415	0.420	0.415	0.420	262,000	0.4196	0.00%
2014-08-04	0	0.420	0.415	0.420	0.410	0.420	608,000	254,550	0.4187	0.420	0.415	0.420	0.410	0.420	608,000	0.4187	1.20%
2014-08-01	0	0.415	0.415	0.420	0.415	0.420	19,000	7,935	0.4176	0.415	0.415	0.420	0.415	0.420	19,000	0.4176	-1.19%
2014-07-31	0	0.420	0.415	0.420	0.410	0.425	697,000	293,430	0.4210	0.420	0.415	0.420	0.410	0.425	697,000	0.4210	2.44%
2014-07-30	0	0.410	0.410	0.430	0.410	0.430	193,000	80,890	0.4191	0.410	0.410	0.430	0.410	0.430	193,000	0.4191	-1.20%
2014-07-29	0	0.415	0.415	0.420	0.415	0.415	112,000	46,480	0.4150	0.415	0.415	0.420	0.415	0.415	112,000	0.4150	-2.35%
2014-07-28	0	0.425	0.415	0.430	0.425	0.425	7,000	2,975	0.4250	0.425	0.415	0.430	0.425	0.425	7,000	0.4250	0.00%
2014-07-25	0	0.425	0.415	0.425	0.415	0.425	42,000	17,550	0.4179	0.425	0.415	0.425	0.415	0.425	42,000	0.4179	2.41%
2014-07-24	0	0.415	0.415	0.420	0.410	0.415	640,000	262,780	0.4106	0.415	0.415	0.420	0.410	0.415	640,000	0.4106	0.00%
2014-07-23	0	0.415	0.415	0.425	0.415	0.415	3,000	1,245	0.4150	0.415	0.415	0.425	0.415	0.415	3,000	0.4150	-1.19%
2014-07-22	0	0.420	0.415	0.420	0.420	0.420	60,000	25,200	0.4200	0.420	0.415	0.420	0.420	0.420	60,000	0.4200	0.00%
2014-07-21	0	0.420	0.420	0.430	0.410	0.420	361,000	149,685	0.4146	0.420	0.420	0.430	0.410	0.420	361,000	0.4146	1.20%
2014-07-18	0	0.415	0.415	0.440	0.410	0.430	600,000	253,265	0.4221	0.415	0.415	0.440	0.410	0.430	600,000	0.4221	-3.49%
2014-07-17	0	0.430	0.430	0.435	0.430	0.430	19,000	8,170	0.4300	0.430	0.430	0.435	0.430	0.430	19,000	0.4300	-2.27%
2014-07-16	0	0.440	0.420	0.440	0.430	0.450	1,915,000	851,780	0.4448	0.440	0.420	0.440	0.430	0.450	1,915,000	0.4448	6.02%
2014-07-15	0	0.415	0.415	0.420	0.415	0.425	325,000	136,005	0.4185	0.415	0.415	0.420	0.415	0.425	325,000	0.4185	-2.35%
2014-07-14	0	0.425	0.425	0.435	-	-	0	0	-	0.425	0.425	0.435	-	-	0	-	0.00%
2014-07-11	0	0.425	0.425	0.430	0.420	0.425	261,000	110,865	0.4248	0.425	0.425	0.430	0.420	0.425	261,000	0.4248	0.00%
2014-07-10	0	0.425	0.420	0.435	0.425	0.425	30,000	12,750	0.4250	0.425	0.420	0.435	0.425	0.425	30,000	0.4250	0.00%
2014-07-09	0	0.425	0.420	0.430	0.425	0.430	138,000	58,800	0.4261	0.425	0.420	0.430	0.425	0.430	138,000	0.4261	-1.16%
2014-07-08	0	0.430	0.425	0.430	0.425	0.430	103,000	44,275	0.4299	0.430	0.425	0.430	0.425	0.430	103,000	0.4299	1.18%
2014-07-07	0	0.425	0.425	0.430	0.425	0.430	46,000	19,580	0.4257	0.425	0.425	0.430	0.425	0.430	46,000	0.4257	-1.16%
2014-07-04	0	0.430	0.430	0.440	0.430	0.430	1,000	430	0.4300	0.430	0.430	0.440	0.430	0.430	1,000	0.4300	0.00%
2014-07-03	0	0.430	0.430	0.440	-	-	0	0	-	0.430	0.430	0.440	-	-	0	-	1.18%
2014-07-02	0	0.425	0.425	0.440	0.425	0.430	466,000	200,355	0.4299	0.425	0.425	0.440	0.425	0.430	466,000	0.4299	-1.16%
2014-06-30	0	0.430	0.430	0.435	-	-	0	0	-	0.430	0.430	0.435	-	-	0	-	0.00%
2014-06-27	0	0.430	0.425	0.440	0.430	0.435	240,000	103,300	0.4304	0.430	0.425	0.440	0.430	0.435	240,000	0.4304	-2.27%
2014-06-26	0	0.440	0.435	0.445	0.440	0.440	10,000	4,400	0.4400	0.440	0.435	0.445	0.440	0.440	10,000	0.4400	0.00%
2014-06-25	0	0.440	0.440	0.450	-	-	0	0	-	0.440	0.440	0.450	-	-	0	-	0.00%
2014-06-24	0	0.440	0.440	0.450	0.440	0.440	129,000	56,760	0.4400	0.440	0.440	0.450	0.440	0.440	129,000	0.4400	-1.12%
2014-06-23	0	0.445	0.445	0.450	0.445	0.450	815,000	366,415	0.4496	0.445	0.445	0.450	0.445	0.450	815,000	0.4496	-1.11%
2014-06-20	0	0.450	0.450	0.465	0.450	0.450	1,185,000	533,250	0.4500	0.450	0.450	0.465	0.450	0.450	1,185,000	0.4500	0.00%
2014-06-19	0	0.450	0.450	0.465	0.420	0.470	1,458,000	640,600	0.4394	0.450	0.450	0.465	0.420	0.470	1,458,000	0.4394	8.43%
2014-06-18	0	0.415	0.415	0.420	0.415	0.420	120,000	50,350	0.4196	0.415	0.415	0.420	0.415	0.420	120,000	0.4196	-1.19%
2014-06-17	0	0.420	0.415	0.430	-	-	0	0	-	0.420	0.415	0.430	-	-	0	-	0.00%
2014-06-16	0	0.420	0.415	0.420	0.420	0.420	100,000	42,000	0.4200	0.420	0.415	0.420	0.420	0.420	100,000	0.4200	1.20%
2014-06-13	0	0.415	0.410	0.420	0.415	0.420	72,000	29,990	0.4165	0.415	0.410	0.420	0.415	0.420	72,000	0.4165	0.00%
2014-06-12	0	0.415	0.415	0.420	0.405	0.425	504,000	212,885	0.4224	0.415	0.415	0.420	0.405	0.425	504,000	0.4224	2.47%
2014-06-11	0	0.405	0.405	0.415	0.405	0.430	312,000	128,280	0.4112	0.405	0.405	0.415	0.405	0.430	312,000	0.4112	-4.71%
2014-06-10	0	0.425	0.405	0.425	0.400	0.440	214,000	88,680	0.4144	0.425	0.405	0.425	0.400	0.440	214,000	0.4144	0.00%
2014-06-09	0	0.425	0.415	0.440	-	-	0	0	-	0.425	0.415	0.440	-	-	0	-	0.00%
2014-06-06	0	0.425	0.415	0.435	0.420	0.425	31,000	13,170	0.4248	0.425	0.415	0.435	0.420	0.425	31,000	0.4248	3.66%
2014-06-05	0	0.410	0.410	0.440	0.410	0.415	80,000	32,825	0.4103	0.410	0.410	0.440	0.410	0.415	80,000	0.4103	-2.38%
2014-06-04	0	0.420	0.420	0.435	0.415	0.420	199,000	83,395	0.4191	0.420	0.420	0.435	0.415	0.420	199,000	0.4191	-2.33%
2014-06-03	0	0.430	0.420	0.430	0.430	0.430	110,000	47,300	0.4300	0.430	0.420	0.430	0.430	0.430	110,000	0.4300	1.18%
2014-05-30	0	0.425	0.425	0.430	0.425	0.430	29,000	12,350	0.4259	0.425	0.425	0.430	0.425	0.430	29,000	0.4259	1.19%
2014-05-29	0	0.420	0.415	0.425	0.405	0.425	30,000	12,550	0.4183	0.420	0.415	0.425	0.405	0.425	30,000	0.4183	-2.33%
2014-05-28	0	0.430	0.420	0.430	0.435	0.435	208,000	90,480	0.4350	0.430	0.420	0.430	0.435	0.435	208,000	0.4350	0.00%
2014-05-27	0	0.430	0.405	0.430	0.430	0.430	40,000	17,200	0.4300	0.430	0.405	0.430	0.430	0.430	40,000	0.4300	6.17%
2014-05-26	0	0.405	0.405	0.430	-	-	0	0	-	0.405	0.405	0.430	-	-	0	-	0.00%
2014-05-23	0	0.405	0.405	0.425	0.400	0.400	21,000	8,400	0.4000	0.405	0.405	0.425	0.400	0.400	21,000	0.4000	-1.22%
2014-05-22	0	0.410	0.410	0.420	0.410	0.410	506,000	207,460	0.4100	0.410	0.410	0.420	0.410	0.410	506,000	0.4100	0.00%
2014-05-21	0	0.410	0.410	0.420	0.410	0.425	702,000	291,475	0.4152	0.410	0.410	0.420	0.410	0.425	702,000	0.4152	-5.75%
2014-05-20	0	0.435	0.415	0.435	0.435	0.435	3,000	1,305	0.4350	0.435	0.415	0.435	0.435	0.435	3,000	0.4350	0.00%
2014-05-19	0	0.435	0.425	0.435	0.415	0.435	298,000	127,505	0.4279	0.435	0.425	0.435	0.415	0.435	298,000	0.4279	4.82%
2014-05-16	0	0.415	0.415	0.425	0.410	0.445	1,602,000	673,035	0.4201	0.415	0.415	0.425	0.410	0.445	1,602,000	0.4201	-7.78%
2014-05-15	0	0.450	0.450	0.460	0.450	0.470	655,000	296,040	0.4520	0.450	0.450	0.460	0.450	0.470	655,000	0.4520	-4.26%
2014-05-14	0	0.470	0.470	0.480	0.470	0.470	8,000	3,760	0.4700	0.470	0.470	0.480	0.470	0.470	8,000	0.4700	0.00%
2014-05-13	0	0.470	0.470	0.485	0.470	0.475	20,000	9,450	0.4725	0.470	0.470	0.485	0.470	0.475	20,000	0.4725	-2.08%
2014-05-12	0	0.480	0.475	0.480	0.475	0.480	40,000	19,150	0.4788	0.480	0.475	0.480	0.475	0.480	40,000	0.4788	2.13%
2014-05-09	0	0.470	0.465	0.480	-	-	0	0	-	0.470	0.465	0.480	-	-	0	-	0.00%
2014-05-08	0	0.470	0.470	0.480	0.470	0.470	103,000	48,410	0.4700	0.470	0.470	0.480	0.470	0.470	103,000	0.4700	0.00%
2014-05-07	0	0.470	0.465	0.470	0.470	0.470	6,000	2,820	0.4700	0.470	0.465	0.470	0.470	0.470	6,000	0.4700	0.00%
2014-05-05	0	0.470	0.470	0.475	0.470	0.475	69,000	32,650	0.4732	0.470	0.470	0.475	0.470	0.475	69,000	0.4732	-1.05%
2014-05-02	0	0.475	0.475	0.490	0.470	0.475	106,000	50,345	0.4750	0.475	0.475	0.490	0.470	0.475	106,000	0.4750	0.00%
2014-04-30	0	0.475	0.475	0.485	0.475	0.495	91,000	44,310	0.4869	0.475	0.475	0.485	0.475	0.495	91,000	0.4869	-2.06%
2014-04-29	0	0.485	0.485	0.500	-	-	0	0	-	0.485	0.485	0.500	-	-	0	-	0.00%
2014-04-28	0	0.485	0.485	0.500	-	-	0	0	-	0.485	0.485	0.500	-	-	0	-	0.00%
2014-04-25	0	0.485	0.485	0.500	0.485	0.490	26,000	12,660	0.4869	0.485	0.485	0.500	0.485	0.490	26,000	0.4869	-1.02%
2014-04-24	0	0.490	0.490	0.500	0.490	0.490	1,000	490	0.4900	0.490	0.490	0.500	0.490	0.490	1,000	0.4900	-2.00%
2014-04-23	0	0.500	0.495	0.500	0.495	0.500	122,000	60,900	0.4992	0.500	0.495	0.500	0.495	0.500	122,000	0.4992	3.09%
2014-04-22	0	0.485	0.485	0.495	0.480	0.495	419,000	203,025	0.4845	0.485	0.485	0.495	0.480	0.495	419,000	0.4845	-1.02%
2014-04-17	0	0.490	0.490	0.500	0.490	0.500	160,000	78,645	0.4915	0.490	0.490	0.500	0.490	0.500	160,000	0.4915	-1.01%
2014-04-16	0	0.495	0.495	0.500	0.495	0.500	51,000	25,395	0.4979	0.495	0.495	0.500	0.495	0.500	51,000	0.4979	-1.00%
2014-04-15	0	0.500	0.495	0.510	0.500	0.500	30,000	15,000	0.5000	0.500	0.495	0.510	0.500	0.500	30,000	0.5000	0.00%
2014-04-14	0	0.500	0.500	0.510	0.500	0.500	512,000	256,000	0.5000	0.500	0.500	0.510	0.500	0.500	512,000	0.5000	2.04%
2014-04-11	0	0.490	0.490	0.510	0.490	0.510	24,000	11,805	0.4919	0.490	0.490	0.510	0.490	0.510	24,000	0.4919	0.00%
2014-04-10	0	0.490	0.490	0.500	0.490	0.500	435,000	216,685	0.4981	0.490	0.490	0.500	0.490	0.500	435,000	0.4981	-2.00%
2014-04-09	0	0.500	0.495	0.520	0.500	0.520	76,000	38,500	0.5066	0.500	0.495	0.520	0.500	0.520	76,000	0.5066	-1.96%
2014-04-08	0	0.510	0.500	0.520	0.510	0.510	20,000	10,200	0.5100	0.510	0.500	0.520	0.510	0.510	20,000	0.5100	0.00%
2014-04-07	0	0.510	0.500	0.510	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	0.00%
2014-04-04	0	0.510	0.500	0.520	0.510	0.510	20,000	10,200	0.5100	0.510	0.500	0.520	0.510	0.510	20,000	0.5100	0.00%
2014-04-03	0	0.510	0.510	0.520	-	-	0	0	-	0.510	0.510	0.520	-	-	0	-	0.00%
2014-04-02	0	0.510	0.500	0.520	0.500	0.510	709,000	357,400	0.5041	0.510	0.500	0.520	0.500	0.510	709,000	0.5041	3.03%
2014-04-01	0	0.495	0.495	0.500	0.495	0.500	122,000	60,990	0.4999	0.495	0.495	0.500	0.495	0.500	122,000	0.4999	0.00%
2014-03-31	0	0.495	0.490	0.500	0.495	0.500	175,000	87,350	0.4991	0.495	0.490	0.500	0.495	0.500	175,000	0.4991	-1.00%
2014-03-28	0	0.500	0.500	0.510	0.500	0.510	100,000	50,700	0.5070	0.500	0.500	0.510	0.500	0.510	100,000	0.5070	0.00%
2014-03-27	0	0.500	0.500	0.510	0.500	0.510	96,000	48,410	0.5043	0.500	0.500	0.510	0.500	0.510	96,000	0.5043	0.00%
2014-03-26	0	0.500	0.500	0.510	-	-	0	0	-	0.500	0.500	0.510	-	-	0	-	0.00%
2014-03-25	0	0.500	0.495	0.520	0.500	0.500	188,000	94,000	0.5000	0.500	0.495	0.520	0.500	0.500	188,000	0.5000	0.00%
2014-03-24	0	0.500	0.500	0.520	0.500	0.510	180,000	90,540	0.5030	0.500	0.500	0.520	0.500	0.510	180,000	0.5030	-3.85%
2014-03-21	0	0.520	0.520	0.540	0.520	0.540	35,000	18,300	0.5229	0.520	0.520	0.540	0.520	0.540	35,000	0.5229	-1.89%
2014-03-20	0	0.530	0.520	0.530	0.510	0.530	158,000	82,040	0.5192	0.530	0.520	0.530	0.510	0.530	158,000	0.5192	0.00%
2014-03-19	0	0.530	0.520	0.530	0.530	0.540	177,000	94,010	0.5311	0.530	0.520	0.530	0.530	0.540	177,000	0.5311	0.00%
2014-03-18	0	0.530	0.520	0.530	0.520	0.530	92,000	48,470	0.5268	0.530	0.520	0.530	0.520	0.530	92,000	0.5268	3.92%
2014-03-17	0	0.510	0.510	0.530	0.510	0.520	83,000	43,130	0.5196	0.510	0.510	0.530	0.510	0.520	83,000	0.5196	-1.92%
2014-03-14	0	0.520	0.520	0.550	0.520	0.530	150,000	79,100	0.5273	0.520	0.520	0.550	0.520	0.530	150,000	0.5273	-3.70%
2014-03-13	0	0.540	0.540	0.560	-	-	0	0	-	0.540	0.540	0.560	-	-	0	-	0.00%
2014-03-12	0	0.540	0.540	0.550	0.540	0.550	23,000	12,520	0.5443	0.540	0.540	0.550	0.540	0.550	23,000	0.5443	1.89%
2014-03-11	0	0.530	0.530	0.540	0.520	0.540	54,000	28,340	0.5248	0.530	0.530	0.540	0.520	0.540	54,000	0.5248	-3.64%
2014-03-10	0	0.550	0.540	0.550	0.530	0.550	89,000	48,450	0.5444	0.550	0.540	0.550	0.530	0.550	89,000	0.5444	5.77%
2014-03-07	0	0.520	0.510	0.530	0.520	0.570	158,000	85,240	0.5395	0.520	0.510	0.530	0.520	0.570	158,000	0.5395	-5.45%
2014-03-06	0	0.550	0.530	0.570	0.550	0.550	101,000	55,550	0.5500	0.550	0.530	0.570	0.550	0.550	101,000	0.5500	3.77%
2014-03-05	0	0.530	0.530	0.550	0.530	0.530	50,000	26,500	0.5300	0.530	0.530	0.550	0.530	0.530	50,000	0.5300	0.00%
2014-03-04	0	0.530	0.520	0.530	0.520	0.530	280,000	148,350	0.5298	0.530	0.520	0.530	0.520	0.530	280,000	0.5298	6.00%
2014-03-03	0	0.500	0.500	0.520	0.500	0.520	153,000	78,280	0.5116	0.500	0.500	0.520	0.500	0.520	153,000	0.5116	-3.85%
2014-02-28	0	0.520	0.520	0.530	0.520	0.520	41,000	21,320	0.5200	0.520	0.520	0.530	0.520	0.520	41,000	0.5200	0.00%
2014-02-27	0	0.520	0.520	0.530	-	-	0	0	-	0.520	0.520	0.530	-	-	0	-	0.00%
2014-02-26	0	0.520	0.520	0.530	0.510	0.530	259,000	135,920	0.5248	0.520	0.520	0.530	0.510	0.530	259,000	0.5248	0.00%
2014-02-25	0	0.520	0.510	0.520	0.520	0.520	100,000	52,000	0.5200	0.520	0.510	0.520	0.520	0.520	100,000	0.5200	1.96%
2014-02-24	0	0.510	0.500	0.510	0.510	0.510	110,000	56,100	0.5100	0.510	0.500	0.510	0.510	0.510	110,000	0.5100	0.00%
2014-02-21	0	0.510	0.510	0.520	0.500	0.510	112,000	56,620	0.5055	0.510	0.510	0.520	0.500	0.510	112,000	0.5055	2.00%
2014-02-20	0	0.500	0.500	0.510	0.500	0.510	285,000	145,050	0.5089	0.500	0.500	0.510	0.500	0.510	285,000	0.5089	0.00%
2014-02-19	0	0.500	0.500	0.510	0.500	0.520	158,000	80,000	0.5063	0.500	0.500	0.510	0.500	0.520	158,000	0.5063	-1.96%
2014-02-18	0	0.510	0.510	0.520	0.495	0.510	323,493	162,416	0.5021	0.510	0.510	0.520	0.495	0.510	323,493	0.5021	0.00%
2014-02-17	0	0.510	0.510	0.520	0.510	0.520	60,000	31,100	0.5183	0.510	0.510	0.520	0.510	0.520	60,000	0.5183	-1.92%
2014-02-14	0	0.520	0.510	0.520	0.510	0.520	80,000	41,300	0.5163	0.520	0.510	0.520	0.510	0.520	80,000	0.5163	1.96%
2014-02-13	0	0.510	0.510	0.520	0.510	0.520	136,000	70,060	0.5151	0.510	0.510	0.520	0.510	0.520	136,000	0.5151	-1.92%
2014-02-12	0	0.520	0.510	0.520	0.510	0.520	114,000	59,240	0.5196	0.520	0.510	0.520	0.510	0.520	114,000	0.5196	0.00%
2014-02-11	0	0.520	0.520	0.530	0.520	0.520	110,000	57,200	0.5200	0.520	0.520	0.530	0.520	0.520	110,000	0.5200	0.00%
2014-02-10	0	0.520	0.510	0.520	0.520	0.520	45,000	23,400	0.5200	0.520	0.510	0.520	0.520	0.520	45,000	0.5200	0.00%
2014-02-07	0	0.520	0.500	0.520	0.510	0.520	52,000	26,990	0.5190	0.520	0.500	0.520	0.510	0.520	52,000	0.5190	4.00%
2014-02-06	0	0.500	0.495	0.500	0.485	0.500	168,000	83,120	0.4948	0.500	0.495	0.500	0.485	0.500	168,000	0.4948	2.04%
2014-02-05	0	0.490	0.485	0.495	0.480	0.510	148,000	72,390	0.4891	0.490	0.485	0.495	0.480	0.510	148,000	0.4891	-2.00%
2014-02-04	0	0.500	0.490	0.500	0.500	0.500	10,000	5,000	0.5000	0.500	0.490	0.500	0.500	0.500	10,000	0.5000	-1.96%
2014-01-30	0	0.510	0.500	0.510	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	0.00%
2014-01-29	0	0.510	0.490	0.520	0.495	0.510	94,000	47,230	0.5024	0.510	0.490	0.520	0.495	0.510	94,000	0.5024	2.00%
2014-01-28	0	0.500	0.500	0.510	-	-	0	0	-	0.500	0.500	0.510	-	-	0	-	0.00%
2014-01-27	0	0.500	0.500	0.510	0.495	0.520	249,000	124,900	0.5016	0.500	0.500	0.510	0.495	0.520	249,000	0.5016	-3.85%
2014-01-24	0	0.520	0.500	0.520	0.510	0.530	73,000	37,690	0.5163	0.520	0.500	0.520	0.510	0.530	73,000	0.5163	0.00%
2014-01-23	0	0.520	0.500	0.530	0.510	0.520	376,000	193,470	0.5145	0.520	0.500	0.530	0.510	0.520	376,000	0.5145	-1.89%
2014-01-22	0	0.530	0.520	0.530	0.520	0.530	88,000	45,910	0.5217	0.530	0.520	0.530	0.520	0.530	88,000	0.5217	3.92%
2014-01-21	0	0.510	0.510	0.530	0.510	0.510	10,000	5,100	0.5100	0.510	0.510	0.530	0.510	0.510	10,000	0.5100	-3.77%
2014-01-20	0	0.530	0.510	0.530	0.510	0.540	337,000	175,970	0.5222	0.530	0.510	0.530	0.510	0.540	337,000	0.5222	1.92%
2014-01-17	0	0.520	0.510	0.520	0.510	0.530	41,000	21,270	0.5188	0.520	0.510	0.520	0.510	0.530	41,000	0.5188	0.00%
2014-01-16	0	0.520	0.510	0.520	0.520	0.520	100,000	52,000	0.5200	0.520	0.510	0.520	0.520	0.520	100,000	0.5200	0.00%
2014-01-15	0	0.520	0.510	0.520	0.520	0.520	14,000	7,280	0.5200	0.520	0.510	0.520	0.520	0.520	14,000	0.5200	0.00%
2014-01-14	0	0.520	0.510	0.530	-	-	0	0	-	0.520	0.510	0.530	-	-	0	-	0.00%
2014-01-13	0	0.520	0.500	0.520	0.500	0.520	508,000	257,050	0.5060	0.520	0.500	0.520	0.500	0.520	508,000	0.5060	0.00%
2014-01-10	0	0.520	0.510	0.530	0.510	0.520	54,000	28,040	0.5193	0.520	0.510	0.530	0.510	0.520	54,000	0.5193	-1.89%
2014-01-09	0	0.530	0.520	0.530	0.520	0.540	136,000	71,440	0.5253	0.530	0.520	0.530	0.520	0.540	136,000	0.5253	-1.85%
2014-01-08	0	0.540	0.520	0.540	0.520	0.540	171,000	90,610	0.5299	0.540	0.520	0.540	0.520	0.540	171,000	0.5299	1.89%
2014-01-07	0	0.530	0.530	0.560	-	-	0	0	-	0.530	0.530	0.560	-	-	0	-	0.00%
2014-01-06	0	0.530	0.520	0.530	0.530	0.530	14,000	7,420	0.5300	0.530	0.520	0.530	0.530	0.530	14,000	0.5300	-1.85%
2014-01-03	0	0.540	0.520	0.540	0.530	0.550	425,000	227,380	0.5350	0.540	0.520	0.540	0.530	0.550	425,000	0.5350	-1.82%
2014-01-02	0	0.550	0.540	0.560	0.530	0.550	35,000	18,750	0.5357	0.550	0.540	0.560	0.530	0.550	35,000	0.5357	3.77%
2013-12-31	0	0.530	0.530	0.540	0.530	0.540	22,000	11,680	0.5309	0.530	0.530	0.540	0.530	0.540	22,000	0.5309	-1.85%
2013-12-30	0	0.540	0.540	0.550	0.540	0.540	35,000	18,900	0.5400	0.540	0.540	0.550	0.540	0.540	35,000	0.5400	0.00%
2013-12-27	0	0.540	0.540	0.550	-	-	0	0	-	0.540	0.540	0.550	-	-	0	-	0.00%
2013-12-24	0	0.540	0.540	0.570	0.530	0.540	2,000	1,070	0.5350	0.540	0.540	0.570	0.530	0.540	2,000	0.5350	1.89%
2013-12-23	0	0.530	0.530	0.550	0.530	0.530	15,000	7,950	0.5300	0.530	0.530	0.550	0.530	0.530	15,000	0.5300	0.00%
2013-12-20	0	0.530	0.530	0.570	0.530	0.540	226,000	120,780	0.5344	0.530	0.530	0.570	0.530	0.540	226,000	0.5344	-1.85%
2013-12-19	0	0.540	0.540	0.550	0.530	0.540	33,000	17,580	0.5327	0.540	0.540	0.550	0.530	0.540	33,000	0.5327	0.00%
2013-12-18	0	0.540	0.540	0.560	0.540	0.550	133,000	72,220	0.5430	0.540	0.540	0.560	0.540	0.550	133,000	0.5430	0.00%
2013-12-17	0	0.540	0.540	0.560	0.540	0.550	133,000	72,950	0.5485	0.540	0.540	0.560	0.540	0.550	133,000	0.5485	-1.82%
2013-12-16	0	0.550	0.540	0.550	0.530	0.550	19,000	10,330	0.5437	0.550	0.540	0.550	0.530	0.550	19,000	0.5437	0.00%
2013-12-13	0	0.550	0.550	0.560	0.540	0.570	340,000	187,800	0.5524	0.550	0.550	0.560	0.540	0.570	340,000	0.5524	-1.79%
2013-12-12	0	0.560	0.550	0.560	0.560	0.580	600,000	339,980	0.5666	0.560	0.550	0.560	0.560	0.580	600,000	0.5666	-3.45%
2013-12-11	0	0.580	0.560	0.570	0.560	0.580	95,000	54,200	0.5705	0.580	0.560	0.570	0.560	0.580	95,000	0.5705	0.00%
2013-12-10	0	0.580	0.570	0.580	0.550	0.600	213,000	123,940	0.5819	0.580	0.570	0.580	0.550	0.600	213,000	0.5819	0.00%
2013-12-09	0	0.580	0.580	0.600	0.580	0.600	436,000	256,490	0.5883	0.580	0.580	0.600	0.580	0.600	436,000	0.5883	-3.33%
2013-12-06	0	0.600	0.580	0.600	0.570	0.610	650,000	379,030	0.5831	0.600	0.580	0.600	0.570	0.610	650,000	0.5831	3.45%
2013-12-05	0	0.580	0.570	0.590	0.570	0.610	850,000	491,840	0.5786	0.580	0.570	0.590	0.570	0.610	850,000	0.5786	1.75%
2013-12-04	0	0.570	0.560	0.570	0.550	0.570	270,000	150,000	0.5556	0.570	0.560	0.570	0.550	0.570	270,000	0.5556	1.79%
2013-12-03	0	0.560	0.550	0.570	0.540	0.560	49,000	27,260	0.5563	0.560	0.550	0.570	0.540	0.560	49,000	0.5563	1.82%
2013-12-02	0	0.550	0.540	0.550	0.550	0.550	57,000	31,350	0.5500	0.550	0.540	0.550	0.550	0.550	57,000	0.5500	-1.79%
2013-11-29	0	0.560	0.560	0.570	0.560	0.570	28,000	15,860	0.5664	0.560	0.560	0.570	0.560	0.570	28,000	0.5664	-1.75%
2013-11-28	0	0.570	0.560	0.570	0.570	0.570	30,000	17,100	0.5700	0.570	0.560	0.570	0.570	0.570	30,000	0.5700	0.00%
2013-11-27	0	0.570	0.570	0.580	0.570	0.580	165,000	94,750	0.5742	0.570	0.570	0.580	0.570	0.580	165,000	0.5742	0.00%
2013-11-26	0	0.570	0.570	0.590	0.570	0.570	140,000	79,800	0.5700	0.570	0.570	0.590	0.570	0.570	140,000	0.5700	0.00%
2013-11-25	0	0.570	0.570	0.590	0.570	0.570	3,000	1,710	0.5700	0.570	0.570	0.590	0.570	0.570	3,000	0.5700	0.00%
2013-11-22	0	0.570	0.570	0.580	0.570	0.580	113,000	64,940	0.5747	0.570	0.570	0.580	0.570	0.580	113,000	0.5747	0.00%
2013-11-21	0	0.570	0.570	0.580	0.570	0.570	27,000	15,390	0.5700	0.570	0.570	0.580	0.570	0.570	27,000	0.5700	0.00%
2013-11-20	0	0.570	0.570	0.580	0.560	0.640	976,000	557,650	0.5714	0.570	0.570	0.580	0.560	0.640	976,000	0.5714	-9.52%
2013-11-19	0	0.630	0.560	0.640	0.550	0.630	85,000	51,060	0.6007	0.630	0.560	0.640	0.550	0.630	85,000	0.6007	10.53%
2013-11-18	0	0.570	0.550	0.580	0.550	0.570	33,000	18,590	0.5633	0.570	0.550	0.580	0.550	0.570	33,000	0.5633	0.00%
2013-11-15	0	0.570	0.560	0.570	0.570	0.580	107,000	61,190	0.5719	0.570	0.560	0.570	0.570	0.580	107,000	0.5719	-1.72%
2013-11-14	0	0.580	0.570	0.580	0.530	0.600	157,000	89,530	0.5703	0.580	0.570	0.580	0.530	0.600	157,000	0.5703	5.45%
2013-11-13	0	0.550	0.550	0.560	0.520	0.550	116,000	62,120	0.5355	0.550	0.550	0.560	0.520	0.550	116,000	0.5355	-1.79%
2013-11-12	0	0.560	0.560	0.570	0.560	0.570	154,000	87,340	0.5671	0.560	0.560	0.570	0.560	0.570	154,000	0.5671	-3.45%
2013-11-11	0	0.580	0.580	0.590	0.550	0.620	420,000	245,040	0.5834	0.580	0.580	0.590	0.550	0.620	420,000	0.5834	3.57%
2013-11-08	0	0.560	0.560	0.580	0.550	0.560	110,000	60,900	0.5536	0.560	0.560	0.580	0.550	0.560	110,000	0.5536	0.00%
2013-11-07	0	0.560	0.560	0.580	0.560	0.620	1,542,000	937,750	0.6081	0.560	0.560	0.580	0.560	0.620	1,542,000	0.6081	-5.08%
2013-11-06	0	0.590	0.580	0.590	0.550	0.610	1,847,000	1,069,330	0.5790	0.590	0.580	0.590	0.550	0.610	1,847,000	0.5790	9.26%
2013-11-05	0	0.540	0.540	0.550	0.540	0.540	90,000	48,600	0.5400	0.540	0.540	0.550	0.540	0.540	90,000	0.5400	3.85%
2013-11-04	0	0.520	0.520	0.530	0.520	0.530	437,000	228,240	0.5223	0.520	0.520	0.530	0.520	0.530	437,000	0.5223	0.00%
2013-11-01	0	0.520	0.520	0.530	0.510	0.530	488,000	255,930	0.5244	0.520	0.520	0.530	0.510	0.530	488,000	0.5244	-3.70%
2013-10-31	0	0.540	0.540	0.550	0.530	0.540	140,000	75,320	0.5380	0.540	0.540	0.550	0.530	0.540	140,000	0.5380	0.00%
2013-10-30	0	0.540	0.530	0.540	0.540	0.540	2,279,000	1,230,660	0.5400	0.540	0.530	0.540	0.540	0.540	2,279,000	0.5400	0.00%
2013-10-29	0	0.540	0.530	0.560	0.540	0.540	290,000	156,600	0.5400	0.540	0.530	0.560	0.540	0.540	290,000	0.5400	0.00%
2013-10-28	0	0.540	0.540	0.550	0.540	0.550	782,000	426,900	0.5459	0.540	0.540	0.550	0.540	0.550	782,000	0.5459	1.89%
2013-10-25	0	0.530	0.530	0.540	0.530	0.540	506,000	271,580	0.5367	0.530	0.530	0.540	0.530	0.540	506,000	0.5367	0.00%
2013-10-24	0	0.530	0.530	0.540	0.530	0.530	409,000	216,770	0.5300	0.530	0.530	0.540	0.530	0.530	409,000	0.5300	0.00%
2013-10-23	0	0.530	0.520	0.530	0.530	0.550	287,000	154,760	0.5392	0.530	0.520	0.530	0.530	0.550	287,000	0.5392	-1.85%
2013-10-22	0	0.540	0.530	0.550	0.530	0.540	1,101,000	591,510	0.5372	0.540	0.530	0.550	0.530	0.540	1,101,000	0.5372	0.00%
2013-10-21	0	0.540	0.540	0.550	0.540	0.550	388,000	209,820	0.5408	0.540	0.540	0.550	0.540	0.550	388,000	0.5408	1.89%
2013-10-18	0	0.530	0.520	0.530	0.520	0.540	452,000	241,850	0.5351	0.530	0.520	0.530	0.520	0.540	452,000	0.5351	0.00%
2013-10-17	0	0.530	0.520	0.530	0.520	0.530	555,000	292,650	0.5273	0.530	0.520	0.530	0.520	0.530	555,000	0.5273	1.92%
2013-10-16	0	0.520	0.510	0.530	0.510	0.530	536,000	280,420	0.5232	0.520	0.510	0.530	0.510	0.530	536,000	0.5232	-1.89%
2013-10-15	0	0.530	0.530	0.550	0.520	0.560	1,640,000	894,090	0.5452	0.530	0.530	0.550	0.520	0.560	1,640,000	0.5452	-5.36%
2013-10-11	0	0.560	0.560	0.570	0.560	0.590	2,114,000	1,210,190	0.5725	0.560	0.560	0.570	0.560	0.590	2,114,000	0.5725	-5.08%
2013-10-10	0	0.590	0.580	0.590	0.540	0.660	9,528,000	5,777,260	0.6063	0.590	0.580	0.590	0.540	0.660	9,528,000	0.6063	13.46%
2013-10-09	0	0.520	0.520	0.530	0.500	0.520	1,124,000	577,940	0.5142	0.520	0.520	0.530	0.500	0.520	1,124,000	0.5142	1.96%
2013-10-08	0	0.510	0.500	0.510	0.490	0.660	14,695,000	7,678,100	0.5225	0.510	0.500	0.510	0.490	0.660	14,695,000	0.5225	4.08%
2013-10-07	0	0.490	0.485	0.490	0.485	0.495	300,000	147,660	0.4922	0.490	0.485	0.490	0.485	0.495	300,000	0.4922	-2.00%
2013-10-04	0	0.500	0.490	0.500	0.480	0.500	425,000	206,255	0.4853	0.500	0.490	0.500	0.480	0.500	425,000	0.4853	3.09%
2013-10-03	0	0.485	0.485	0.495	0.485	0.485	1,000	485	0.4850	0.485	0.485	0.495	0.485	0.485	1,000	0.4850	1.04%
2013-10-02	0	0.480	0.480	0.495	0.480	0.490	54,000	26,180	0.4848	0.480	0.480	0.495	0.480	0.490	54,000	0.4848	-2.04%
2013-09-30	0	0.490	0.485	0.495	0.490	0.500	250,000	123,500	0.4940	0.490	0.485	0.495	0.490	0.500	250,000	0.4940	0.00%
2013-09-27	0	0.490	0.475	0.495	-	-	0	0	-	0.490	0.475	0.495	-	-	0	-	0.00%
2013-09-26	0	0.490	0.485	0.490	0.490	0.500	305,000	151,400	0.4964	0.490	0.485	0.490	0.490	0.500	305,000	0.4964	3.16%
2013-09-25	0	0.475	0.475	0.485	0.470	0.490	134,000	63,360	0.4728	0.475	0.475	0.485	0.470	0.490	134,000	0.4728	-3.06%
2013-09-24	0	0.490	0.490	0.495	0.490	0.500	198,000	98,025	0.4951	0.490	0.490	0.495	0.490	0.500	198,000	0.4951	-2.00%
2013-09-23	0	0.500	0.475	0.500	0.495	0.500	370,000	184,975	0.4999	0.500	0.475	0.500	0.495	0.500	370,000	0.4999	1.01%
2013-09-19	0	0.495	0.475	0.495	0.480	0.495	57,000	27,645	0.4850	0.495	0.475	0.495	0.480	0.495	57,000	0.4850	4.21%
2013-09-18	0	0.475	0.475	0.495	-	-	0	0	-	0.475	0.475	0.495	-	-	0	-	1.06%
2013-09-17	0	0.470	0.470	0.485	0.470	0.470	12,000	5,640	0.4700	0.470	0.470	0.485	0.470	0.470	12,000	0.4700	0.00%
2013-09-16	0	0.470	0.465	0.480	0.470	0.470	300,000	141,000	0.4700	0.470	0.465	0.480	0.470	0.470	300,000	0.4700	0.00%
2013-09-13	0	0.470	0.470	0.480	0.470	0.470	200,000	94,000	0.4700	0.470	0.470	0.480	0.470	0.470	200,000	0.4700	1.08%
2013-09-12	0	0.465	0.465	0.490	0.465	0.470	46,000	21,520	0.4678	0.465	0.465	0.490	0.465	0.470	46,000	0.4678	-2.11%
2013-09-11	0	0.475	0.475	0.485	0.465	0.475	11,000	5,125	0.4659	0.475	0.475	0.485	0.465	0.475	11,000	0.4659	0.00%
2013-09-10	0	0.475	0.475	0.490	0.475	0.480	471,000	225,380	0.4785	0.475	0.475	0.490	0.475	0.480	471,000	0.4785	0.00%
2013-09-09	0	0.475	0.475	0.480	-	-	0	0	-	0.475	0.475	0.480	-	-	0	-	0.00%
2013-09-06	0	0.475	0.475	0.485	0.475	0.480	150,000	71,510	0.4767	0.475	0.475	0.485	0.475	0.480	150,000	0.4767	-1.04%
2013-09-05	0	0.480	0.470	0.480	0.480	0.485	128,000	61,580	0.4811	0.480	0.470	0.480	0.480	0.485	128,000	0.4811	1.05%
2013-09-04	0	0.475	0.475	0.480	0.465	0.470	121,000	56,865	0.4700	0.475	0.475	0.480	0.465	0.470	121,000	0.4700	2.15%
2013-09-03	0	0.465	0.460	0.470	0.455	0.465	56,000	25,905	0.4626	0.465	0.460	0.470	0.455	0.465	56,000	0.4626	2.20%
2013-09-02	0	0.455	0.455	0.470	0.450	0.455	26,000	11,725	0.4510	0.455	0.455	0.470	0.450	0.455	26,000	0.4510	0.00%
2013-08-30	0	0.455	0.455	0.470	0.455	0.465	326,000	148,530	0.4556	0.455	0.455	0.470	0.455	0.465	326,000	0.4556	-3.19%
2013-08-29	0	0.470	0.455	0.470	0.455	0.470	40,000	18,500	0.4625	0.470	0.455	0.470	0.455	0.470	40,000	0.4625	2.17%
2013-08-28	0	0.460	0.455	0.465	0.450	0.460	46,000	20,800	0.4522	0.460	0.455	0.465	0.450	0.460	46,000	0.4522	-1.08%
2013-08-27	0	0.465	0.460	0.465	0.465	0.465	40,000	18,600	0.4650	0.465	0.460	0.465	0.465	0.465	40,000	0.4650	0.00%
2013-08-26	0	0.465	0.465	0.480	0.460	0.485	44,000	20,990	0.4770	0.465	0.465	0.480	0.460	0.485	44,000	0.4770	-3.12%
2013-08-23	0	0.480	0.470	0.480	0.470	0.480	334,000	159,030	0.4761	0.480	0.470	0.480	0.470	0.480	334,000	0.4761	1.05%
2013-08-22	0	0.475	0.475	0.480	0.475	0.480	368,000	175,635	0.4773	0.475	0.475	0.480	0.475	0.480	368,000	0.4773	-1.04%
2013-08-21	0	0.480	0.475	0.480	0.470	0.485	415,000	199,075	0.4797	0.480	0.475	0.480	0.470	0.485	415,000	0.4797	-2.04%
2013-08-20	0	0.490	0.485	0.495	0.490	0.500	115,000	56,800	0.4939	0.490	0.485	0.495	0.490	0.500	115,000	0.4939	-2.00%
2013-08-19	0	0.500	0.495	0.500	0.485	0.500	55,000	27,200	0.4945	0.500	0.495	0.500	0.485	0.500	55,000	0.4945	1.01%
2013-08-16	0	0.495	0.490	0.500	0.490	0.495	18,000	8,845	0.4914	0.495	0.490	0.500	0.490	0.495	18,000	0.4914	-1.00%
2013-08-15	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2013-08-13	0	0.500	0.495	0.500	0.495	0.500	365,000	181,975	0.4986	0.500	0.495	0.500	0.495	0.500	365,000	0.4986	0.00%
2013-08-12	0	0.500	0.500	0.520	0.500	0.500	60,000	30,000	0.5000	0.500	0.500	0.520	0.500	0.500	60,000	0.5000	0.00%
2013-08-09	0	0.500	0.500	0.520	0.500	0.510	35,000	17,610	0.5031	0.500	0.500	0.520	0.500	0.510	35,000	0.5031	-5.66%
2013-08-08	0	0.530	0.520	0.530	0.530	0.530	30,000	15,900	0.5300	0.530	0.520	0.530	0.530	0.530	30,000	0.5300	0.00%
2013-08-07	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2013-08-06	0	0.530	0.510	0.530	0.510	0.530	200,000	105,600	0.5280	0.530	0.510	0.530	0.510	0.530	200,000	0.5280	1.92%
2013-08-05	0	0.520	0.500	0.530	-	-	0	0	-	0.520	0.500	0.530	-	-	0	-	0.00%
2013-08-02	0	0.520	0.510	0.580	0.500	0.540	82,000	43,240	0.5273	0.520	0.510	0.580	0.500	0.540	82,000	0.5273	4.00%
2013-08-01	0	0.500	0.500	0.520	0.500	0.510	50,000	25,020	0.5004	0.500	0.500	0.520	0.500	0.510	50,000	0.5004	0.00%
2013-07-31	0	0.500	0.495	0.530	0.500	0.510	300,000	150,580	0.5019	0.500	0.495	0.530	0.500	0.510	300,000	0.5019	0.00%
2013-07-30	0	0.500	0.495	0.540	0.495	0.530	334,000	166,960	0.4999	0.500	0.495	0.540	0.495	0.530	334,000	0.4999	1.01%
2013-07-29	0	0.495	0.495	0.530	0.495	0.495	20,000	9,900	0.4950	0.495	0.495	0.530	0.495	0.495	20,000	0.4950	0.00%
2013-07-26	0	0.495	0.495	0.500	0.495	0.500	62,000	30,990	0.4998	0.495	0.495	0.500	0.495	0.500	62,000	0.4998	-1.00%
2013-07-25	0	0.500	0.495	0.510	0.500	0.510	200,000	100,260	0.5013	0.500	0.495	0.510	0.500	0.510	200,000	0.5013	0.00%
2013-07-24	0	0.500	0.500	0.540	0.500	0.510	40,000	20,240	0.5060	0.500	0.500	0.540	0.500	0.510	40,000	0.5060	2.04%
2013-07-23	0	0.490	0.490	0.500	0.480	0.495	570,000	278,550	0.4887	0.490	0.490	0.500	0.480	0.495	570,000	0.4887	0.00%
2013-07-22	0	0.490	0.490	0.530	0.490	0.500	277,000	138,460	0.4999	0.490	0.490	0.530	0.490	0.500	277,000	0.4999	-3.92%
2013-07-19	0	0.510	0.510	0.540	0.500	0.510	66,000	33,180	0.5027	0.510	0.510	0.540	0.500	0.510	66,000	0.5027	2.00%
2013-07-18	0	0.500	0.495	0.510	0.500	0.510	169,000	84,840	0.5020	0.500	0.495	0.510	0.500	0.510	169,000	0.5020	-1.96%
2013-07-17	0	0.510	0.510	0.540	0.510	0.520	24,000	12,340	0.5142	0.510	0.510	0.540	0.510	0.520	24,000	0.5142	2.00%
2013-07-16	0	0.500	0.500	0.510	0.500	0.500	71,000	35,500	0.5000	0.500	0.500	0.510	0.500	0.500	71,000	0.5000	0.00%
2013-07-15	0	0.500	0.500	0.520	0.500	0.500	40,000	20,000	0.5000	0.500	0.500	0.520	0.500	0.500	40,000	0.5000	0.00%
2013-07-12	0	0.500	0.495	0.520	0.500	0.510	215,000	107,750	0.5012	0.500	0.495	0.520	0.500	0.510	215,000	0.5012	-3.85%
2013-07-11	0	0.520	0.510	0.520	0.500	0.520	11,000	5,700	0.5182	0.520	0.510	0.520	0.500	0.520	11,000	0.5182	4.00%
2013-07-10	0	0.500	0.500	0.530	0.500	0.520	87,000	44,400	0.5103	0.500	0.500	0.530	0.500	0.520	87,000	0.5103	0.00%
2013-07-09	0	0.500	0.500	0.540	0.500	0.520	75,000	37,900	0.5053	0.500	0.500	0.540	0.500	0.520	75,000	0.5053	0.00%
2013-07-08	0	0.500	0.500	0.530	0.500	0.510	206,000	104,750	0.5085	0.500	0.500	0.530	0.500	0.510	206,000	0.5085	-1.96%
2013-07-05	0	0.510	0.510	0.540	0.500	0.510	72,000	36,710	0.5099	0.510	0.510	0.540	0.500	0.510	72,000	0.5099	0.00%
2013-07-04	0	0.510	0.510	0.520	0.510	0.550	2,477,000	1,287,680	0.5199	0.510	0.510	0.520	0.510	0.550	2,477,000	0.5199	-1.92%
2013-07-03	0	0.520	0.520	0.540	0.510	0.540	565,000	292,780	0.5182	0.520	0.520	0.540	0.510	0.540	565,000	0.5182	-3.70%
2013-07-02	0	0.540	0.540	0.560	0.530	0.630	3,258,000	1,877,160	0.5762	0.540	0.540	0.560	0.530	0.630	3,258,000	0.5762	3.85%
2013-06-28	0	0.520	0.520	0.540	0.510	0.530	636,000	331,670	0.5215	0.520	0.520	0.540	0.510	0.530	636,000	0.5215	0.00%
2013-06-27	0	0.520	0.520	0.540	0.500	0.520	227,000	114,340	0.5037	0.520	0.520	0.540	0.500	0.520	227,000	0.5037	0.00%
2013-06-26	0	0.520	0.510	0.540	0.520	0.520	30,000	15,600	0.5200	0.520	0.510	0.540	0.520	0.520	30,000	0.5200	6.12%
2013-06-25	0	0.490	0.485	0.510	0.490	0.550	903,000	462,590	0.5123	0.490	0.485	0.510	0.490	0.550	903,000	0.5123	-10.91%
2013-06-24	0	0.550	0.550	0.570	0.550	0.570	161,000	89,930	0.5586	0.550	0.550	0.570	0.550	0.570	161,000	0.5586	-3.51%
2013-06-21	0	0.570	0.560	0.580	0.570	0.580	230,000	132,400	0.5757	0.570	0.560	0.580	0.570	0.580	230,000	0.5757	-3.39%
2013-06-20	0	0.590	0.580	0.630	0.580	0.590	52,000	30,240	0.5815	0.590	0.580	0.630	0.580	0.590	52,000	0.5815	1.72%
2013-06-19	0	0.580	0.580	0.600	0.580	0.580	28,000	16,240	0.5800	0.580	0.580	0.600	0.580	0.580	28,000	0.5800	0.00%
2013-06-18	0	0.580	0.580	0.590	0.560	0.590	103,000	59,810	0.5807	0.580	0.580	0.590	0.560	0.590	103,000	0.5807	1.75%
2013-06-17	0	0.570	0.570	0.590	0.550	0.580	270,000	150,630	0.5579	0.570	0.570	0.590	0.550	0.580	270,000	0.5579	-3.39%
2013-06-14	0	0.590	0.580	0.600	0.590	0.590	50,000	29,500	0.5900	0.590	0.580	0.600	0.590	0.590	50,000	0.5900	0.00%
2013-06-13	0	0.590	0.590	0.610	0.580	0.600	247,000	147,360	0.5966	0.590	0.590	0.610	0.580	0.600	247,000	0.5966	-3.28%
2013-06-11	0	0.610	0.600	0.630	0.610	0.620	144,000	88,280	0.6131	0.610	0.600	0.630	0.610	0.620	144,000	0.6131	-1.61%
2013-06-10	0	0.620	0.620	0.630	0.620	0.620	10,000	6,200	0.6200	0.620	0.620	0.630	0.620	0.620	10,000	0.6200	1.64%
2013-06-07	0	0.610	0.610	0.630	0.600	0.620	75,000	45,730	0.6097	0.610	0.610	0.630	0.600	0.620	75,000	0.6097	0.00%
2013-06-06	0	0.610	0.610	0.620	0.600	0.620	344,000	210,510	0.6119	0.610	0.610	0.620	0.600	0.620	344,000	0.6119	-1.61%
2013-06-05	0	0.620	0.620	0.630	0.620	0.620	200,000	124,000	0.6200	0.620	0.620	0.630	0.620	0.620	200,000	0.6200	1.64%
2013-06-04	0	0.610	0.610	0.620	0.610	0.610	285,000	173,850	0.6100	0.610	0.610	0.620	0.610	0.610	285,000	0.6100	0.00%
2013-06-03	0	0.610	0.610	0.620	0.610	0.620	33,000	20,260	0.6139	0.610	0.610	0.620	0.610	0.620	33,000	0.6139	-3.17%
2013-05-31	0	0.630	0.610	0.630	0.610	0.630	313,000	192,770	0.6159	0.630	0.610	0.630	0.610	0.630	313,000	0.6159	1.61%
2013-05-30	0	0.620	0.610	0.630	0.620	0.620	246,000	152,520	0.6200	0.620	0.610	0.630	0.620	0.620	246,000	0.6200	0.00%
2013-05-29	0	0.620	0.610	0.620	0.600	0.620	336,000	203,950	0.6070	0.620	0.610	0.620	0.600	0.620	336,000	0.6070	3.33%
2013-05-28	0	0.600	0.600	0.640	0.600	0.610	318,000	191,200	0.6013	0.600	0.600	0.640	0.600	0.610	318,000	0.6013	-3.23%
2013-05-27	0	0.620	0.610	0.620	0.600	0.660	793,000	483,550	0.6098	0.620	0.610	0.620	0.600	0.660	793,000	0.6098	-4.62%
2013-05-24	0	0.650	0.650	0.660	0.650	0.660	66,000	43,550	0.6598	0.650	0.650	0.660	0.650	0.660	66,000	0.6598	-1.52%
2013-05-23	0	0.660	0.660	0.670	0.650	0.670	433,000	285,910	0.6603	0.660	0.660	0.670	0.650	0.670	433,000	0.6603	-2.94%
2013-05-22	0	0.680	0.670	0.680	-	-	0	0	-	0.680	0.670	0.680	-	-	0	-	0.00%
2013-05-21	0	0.680	0.680	0.710	-	-	0	0	-	0.680	0.680	0.710	-	-	0	-	0.00%
2013-05-20	0	0.680	0.680	0.740	0.650	0.680	35,000	22,860	0.6531	0.680	0.680	0.740	0.650	0.680	35,000	0.6531	1.49%
2013-05-16	0	0.670	0.650	0.670	0.650	0.670	236,000	155,930	0.6607	0.670	0.650	0.670	0.650	0.670	236,000	0.6607	0.00%
2013-05-15	0	0.670	0.660	0.680	0.660	0.670	183,000	122,560	0.6697	0.670	0.660	0.680	0.660	0.670	183,000	0.6697	0.00%
2013-05-14	0	0.670	0.670	0.680	0.660	0.670	63,000	41,700	0.6619	0.670	0.670	0.680	0.660	0.670	63,000	0.6619	1.52%
2013-05-13	0	0.660	0.660	0.700	-	-	0	0	-	0.660	0.660	0.700	-	-	0	-	0.00%
2013-05-10	0	0.660	0.650	0.670	0.660	0.680	131,000	87,460	0.6676	0.660	0.650	0.670	0.660	0.680	131,000	0.6676	-1.49%
2013-05-09	0	0.670	0.670	0.700	0.650	0.660	12,000	7,810	0.6508	0.670	0.670	0.700	0.650	0.660	12,000	0.6508	1.52%
2013-05-08	0	0.660	0.660	0.680	0.660	0.670	23,000	15,290	0.6648	0.660	0.660	0.680	0.660	0.670	23,000	0.6648	-1.49%
2013-05-07	0	0.670	0.670	0.680	0.670	0.670	72,000	48,240	0.6700	0.670	0.670	0.680	0.670	0.670	72,000	0.6700	-1.47%
2013-05-06	0	0.680	0.670	0.690	0.660	0.680	237,000	160,600	0.6776	0.680	0.670	0.690	0.660	0.680	237,000	0.6776	4.62%
2013-05-03	0	0.650	0.650	0.670	0.650	0.680	40,000	26,300	0.6575	0.650	0.650	0.670	0.650	0.680	40,000	0.6575	-5.80%
2013-05-02	0	0.690	0.690	0.700	0.620	0.700	1,221,000	802,780	0.6575	0.690	0.690	0.700	0.620	0.700	1,221,000	0.6575	7.81%
2013-04-30	0	0.640	0.640	0.650	0.640	0.640	331,000	211,840	0.6400	0.640	0.640	0.650	0.640	0.640	331,000	0.6400	-1.54%
2013-04-29	0	0.650	0.640	0.650	0.630	0.650	83,000	53,560	0.6453	0.650	0.640	0.650	0.630	0.650	83,000	0.6453	3.17%
2013-04-26	0	0.630	0.630	0.650	0.630	0.650	104,000	67,220	0.6463	0.630	0.630	0.650	0.630	0.650	104,000	0.6463	-1.56%
2013-04-25	0	0.640	0.640	0.650	0.630	0.650	376,000	241,370	0.6419	0.640	0.640	0.650	0.630	0.650	376,000	0.6419	3.23%
2013-04-24	0	0.620	0.620	0.630	0.620	0.650	362,000	233,430	0.6448	0.620	0.620	0.630	0.620	0.650	362,000	0.6448	-4.62%
2013-04-23	0	0.650	0.640	0.660	0.650	0.680	1,232,000	806,630	0.6547	0.650	0.640	0.660	0.650	0.680	1,232,000	0.6547	0.00%
2013-04-22	0	0.650	0.650	0.690	-	-	0	0	-	0.650	0.650	0.690	-	-	0	-	0.00%
2013-04-19	0	0.650	0.650	0.680	0.640	0.650	30,000	19,490	0.6497	0.650	0.650	0.680	0.640	0.650	30,000	0.6497	1.56%
2013-04-18	0	0.640	0.640	0.650	0.640	0.660	453,000	291,440	0.6434	0.640	0.640	0.650	0.640	0.660	453,000	0.6434	-5.88%
2013-04-17	0	0.680	0.660	0.690	0.680	0.690	11,000	7,560	0.6873	0.680	0.660	0.690	0.680	0.690	11,000	0.6873	0.00%
2013-04-16	0	0.680	0.680	0.690	0.680	0.680	2,000	1,360	0.6800	0.680	0.680	0.690	0.680	0.680	2,000	0.6800	0.00%
2013-04-15	0	0.680	0.680	0.690	0.680	0.690	58,000	39,560	0.6821	0.680	0.680	0.690	0.680	0.690	58,000	0.6821	0.00%
2013-04-12	0	0.680	0.680	0.690	0.680	0.690	148,000	101,640	0.6868	0.680	0.680	0.690	0.680	0.690	148,000	0.6868	-1.45%
2013-04-11	0	0.690	0.690	0.700	0.690	0.700	58,000	40,540	0.6990	0.690	0.690	0.700	0.690	0.700	58,000	0.6990	0.00%
2013-04-10	0	0.690	0.670	0.700	0.680	0.690	30,000	20,690	0.6897	0.690	0.670	0.700	0.680	0.690	30,000	0.6897	1.47%
2013-04-09	0	0.680	0.680	0.700	0.680	0.680	14,000	9,520	0.6800	0.680	0.680	0.700	0.680	0.680	14,000	0.6800	0.00%
2013-04-08	0	0.680	0.680	0.700	0.680	0.700	26,000	17,980	0.6915	0.680	0.680	0.700	0.680	0.700	26,000	0.6915	1.49%
2013-04-05	0	0.670	0.670	0.690	0.660	0.700	208,000	139,260	0.6695	0.670	0.670	0.690	0.660	0.700	208,000	0.6695	-4.29%
2013-04-03	0	0.700	0.700	0.720	0.700	0.730	504,000	359,060	0.7124	0.700	0.700	0.720	0.700	0.730	504,000	0.7124	-2.78%
2013-04-02	0	0.720	0.710	0.720	0.720	0.740	85,000	61,600	0.7247	0.720	0.710	0.720	0.720	0.740	85,000	0.7247	-4.00%
2013-03-28	0	0.750	0.740	0.750	0.740	0.750	203,000	150,590	0.7418	0.750	0.740	0.750	0.740	0.750	203,000	0.7418	-1.32%
2013-03-27	0	0.760	0.760	0.780	0.760	0.780	34,000	25,940	0.7629	0.760	0.760	0.780	0.760	0.780	34,000	0.7629	-1.30%
2013-03-26	0	0.770	0.750	0.800	0.740	0.770	235,000	175,720	0.7477	0.770	0.750	0.800	0.740	0.770	235,000	0.7477	-6.10%
2013-03-25	0	0.820	0.760	0.820	-	-	0	0	-	0.820	0.760	0.820	-	-	0	-	0.00%
2013-03-22	0	0.820	0.790	0.830	0.780	0.820	168,000	134,600	0.8012	0.820	0.790	0.830	0.780	0.820	168,000	0.8012	5.13%
2013-03-21	0	0.780	0.760	0.800	0.780	0.780	115,000	89,700	0.7800	0.780	0.760	0.800	0.780	0.780	115,000	0.7800	-1.27%
2013-03-20	0	0.790	0.780	0.800	0.790	0.790	5,000	3,950	0.7900	0.790	0.780	0.800	0.790	0.790	5,000	0.7900	1.28%
2013-03-19	0	0.780	0.780	0.800	0.770	0.800	4,000	3,110	0.7775	0.780	0.780	0.800	0.770	0.800	4,000	0.7775	-2.50%
2013-03-18	0	0.800	0.790	0.800	0.800	0.800	117,000	93,600	0.8000	0.800	0.790	0.800	0.800	0.800	117,000	0.8000	0.00%
2013-03-15	0	0.800	0.800	0.820	0.800	0.800	335,000	274,640	0.8198	0.800	0.800	0.820	0.800	0.800	335,000	0.8198	0.00%
2013-03-14	0	0.800	0.800	0.820	0.800	0.800	28,000	22,400	0.8000	0.800	0.800	0.820	0.800	0.800	28,000	0.8000	0.00%
2013-03-13	0	0.800	0.800	0.820	0.800	0.820	286,000	230,820	0.8071	0.800	0.800	0.820	0.800	0.820	286,000	0.8071	-2.44%
2013-03-12	0	0.820	0.820	0.860	0.820	0.830	62,000	51,070	0.8237	0.820	0.820	0.860	0.820	0.830	62,000	0.8237	-3.53%
2013-03-11	0	0.850	0.820	0.860	0.850	0.850	3,350,000	2,832,500	0.8455	0.850	0.820	0.860	0.850	0.850	3,350,000	0.8455	-2.30%
2013-03-08	0	0.870	0.860	0.870	0.820	0.870	1,781,000	1,495,270	0.8396	0.870	0.860	0.870	0.820	0.870	1,781,000	0.8396	1.16%
2013-03-07	0	0.860	0.850	0.870	0.840	0.860	580,000	495,000	0.8534	0.860	0.850	0.870	0.840	0.860	580,000	0.8534	3.61%
2013-03-06	0	0.830	0.830	0.840	0.830	0.840	580,000	483,100	0.8329	0.830	0.830	0.840	0.830	0.840	580,000	0.8329	0.00%
2013-03-05	0	0.830	0.830	0.870	0.800	0.870	182,000	151,340	0.8315	0.830	0.830	0.870	0.800	0.870	182,000	0.8315	-5.68%
2013-03-04	0	0.880	0.860	0.880	0.810	0.880	345,000	294,970	0.8550	0.880	0.860	0.880	0.810	0.880	345,000	0.8550	3.53%
2013-03-01	0	0.850	0.840	0.850	0.830	0.870	110,000	92,960	0.8451	0.850	0.840	0.850	0.830	0.870	110,000	0.8451	-2.30%
2013-02-28	0	0.870	0.870	0.880	0.870	0.870	34,000	29,580	0.8700	0.870	0.870	0.880	0.870	0.870	34,000	0.8700	0.00%
2013-02-27	0	0.870	0.860	0.870	-	-	0	0	-	0.870	0.860	0.870	-	-	0	-	0.00%
2013-02-26	0	0.870	0.860	0.870	0.850	0.870	16,000	13,740	0.8588	0.870	0.860	0.870	0.850	0.870	16,000	0.8588	-1.14%
2013-02-25	0	0.880	0.860	0.880	0.880	0.890	33,000	29,070	0.8809	0.880	0.860	0.880	0.880	0.890	33,000	0.8809	0.00%
2013-02-22	0	0.880	0.860	0.880	0.850	0.880	24,000	20,990	0.8746	0.880	0.860	0.880	0.850	0.880	24,000	0.8746	1.15%
2013-02-21	0	0.870	0.860	0.870	0.850	0.870	109,000	93,120	0.8543	0.870	0.860	0.870	0.850	0.870	109,000	0.8543	-2.25%
2013-02-20	0	0.890	0.870	0.890	0.870	0.890	30,000	26,300	0.8767	0.890	0.870	0.890	0.870	0.890	30,000	0.8767	0.00%
2013-02-19	0	0.890	0.860	0.890	0.850	0.890	131,000	114,450	0.8737	0.890	0.860	0.890	0.850	0.890	131,000	0.8737	3.49%
2013-02-18	0	0.860	0.850	0.870	0.860	0.870	93,000	80,410	0.8646	0.860	0.850	0.870	0.860	0.870	93,000	0.8646	-2.27%
2013-02-15	0	0.880	0.850	0.890	-	-	0	0	-	0.880	0.850	0.890	-	-	0	-	0.00%
2013-02-14	0	0.880	0.850	0.890	0.860	0.910	131,000	113,610	0.8673	0.880	0.850	0.890	0.860	0.910	131,000	0.8673	-3.30%
2013-02-08	0	0.910	0.860	0.910	0.900	0.910	24,000	21,640	0.9017	0.910	0.860	0.910	0.900	0.910	24,000	0.9017	2.25%
2013-02-07	0	0.890	0.870	0.910	0.860	0.910	56,000	49,100	0.8768	0.890	0.870	0.910	0.860	0.910	56,000	0.8768	-1.11%
2013-02-06	0	0.900	0.880	0.900	0.880	0.900	170,000	150,890	0.8876	0.900	0.880	0.900	0.880	0.900	170,000	0.8876	3.45%
2013-02-05	0	0.870	0.870	0.890	0.870	0.880	305,000	267,060	0.8756	0.870	0.870	0.890	0.870	0.880	305,000	0.8756	0.00%
2013-02-04	0	0.870	0.860	0.880	0.850	0.880	92,000	80,050	0.8701	0.870	0.860	0.880	0.850	0.880	92,000	0.8701	0.00%
2013-02-01	0	0.870	0.870	0.890	0.870	0.870	22,000	19,140	0.8700	0.870	0.870	0.890	0.870	0.870	22,000	0.8700	-1.14%
2013-01-31	0	0.880	0.860	0.880	0.870	0.890	69,000	60,390	0.8752	0.880	0.860	0.880	0.870	0.890	69,000	0.8752	0.00%
2013-01-30	0	0.880	0.880	0.890	-	-	0	0	-	0.880	0.880	0.890	-	-	0	-	0.00%
2013-01-29	0	0.880	0.860	0.880	0.880	0.880	16,000	14,040	0.8775	0.880	0.860	0.880	0.880	0.880	16,000	0.8775	0.00%
2013-01-28	0	0.880	0.880	0.890	0.880	0.890	158,000	139,080	0.8803	0.880	0.880	0.890	0.880	0.890	158,000	0.8803	-2.22%
2013-01-25	0	0.900	0.890	0.900	0.880	0.910	413,000	371,490	0.8995	0.900	0.890	0.900	0.880	0.910	413,000	0.8995	0.00%
2013-01-24	0	0.900	0.890	0.900	0.880	0.900	124,000	111,400	0.8984	0.900	0.890	0.900	0.880	0.900	124,000	0.8984	0.00%
2013-01-23	0	0.900	0.900	0.910	0.900	0.910	120,000	108,340	0.9028	0.900	0.900	0.910	0.900	0.910	120,000	0.9028	-2.17%
2013-01-22	0	0.920	0.900	0.920	0.920	0.920	20,000	18,400	0.9200	0.920	0.900	0.920	0.920	0.920	20,000	0.9200	-1.08%
2013-01-21	0	0.930	0.900	0.930	0.900	0.930	66,000	60,080	0.9103	0.930	0.900	0.930	0.900	0.930	66,000	0.9103	1.09%
2013-01-18	0	0.920	0.920	0.930	0.900	0.930	1,072,000	966,380	0.9015	0.920	0.920	0.930	0.900	0.930	1,072,000	0.9015	2.22%
2013-01-17	0	0.900	0.900	0.910	0.900	0.900	350,000	315,000	0.9000	0.900	0.900	0.910	0.900	0.900	350,000	0.9000	0.00%
2013-01-16	0	0.900	0.900	0.920	0.900	0.940	632,000	570,550	0.9028	0.900	0.900	0.920	0.900	0.940	632,000	0.9028	-2.17%
2013-01-15	0	0.920	0.920	0.930	0.900	0.950	505,000	468,430	0.9276	0.920	0.920	0.930	0.900	0.950	505,000	0.9276	-3.16%
2013-01-14	0	0.950	0.940	0.950	0.900	0.950	1,657,000	1,554,780	0.9383	0.950	0.940	0.950	0.900	0.950	1,657,000	0.9383	5.56%
2013-01-11	0	0.900	0.890	0.900	0.850	0.900	2,568,000	2,268,430	0.8833	0.900	0.890	0.900	0.850	0.900	2,568,000	0.8833	5.88%
2013-01-10	0	0.850	0.850	0.860	0.800	0.850	5,648,000	4,677,260	0.8281	0.850	0.850	0.860	0.800	0.850	5,648,000	0.8281	6.25%
2013-01-09	0	0.800	0.790	0.800	0.790	0.810	1,100,000	880,100	0.8001	0.800	0.790	0.800	0.790	0.810	1,100,000	0.8001	0.00%
2013-01-08	0	0.800	0.800	0.820	0.790	0.820	788,600	633,116	0.8028	0.800	0.800	0.820	0.790	0.820	788,600	0.8028	-1.23%
2013-01-07	0	0.810	0.810	0.820	0.800	0.830	514,000	418,560	0.8143	0.810	0.810	0.820	0.800	0.830	514,000	0.8143	1.25%
2013-01-04	0	0.800	0.800	0.810	0.790	0.800	84,000	66,750	0.7946	0.800	0.800	0.810	0.790	0.800	84,000	0.7946	0.00%
2013-01-03	0	0.800	0.800	0.810	0.780	0.820	465,000	373,630	0.8035	0.800	0.800	0.810	0.780	0.820	465,000	0.8035	-1.23%
2013-01-02	0	0.810	0.800	0.810	0.790	0.830	637,000	511,400	0.8028	0.810	0.800	0.810	0.790	0.830	637,000	0.8028	5.19%
2012-12-31	0	0.770	0.800	0.820	0.760	0.800	94,000	74,580	0.7934	0.770	0.800	0.820	0.760	0.800	94,000	0.7934	-2.53%
2012-12-28	0	0.790	0.780	0.800	0.790	0.790	37,000	29,230	0.7900	0.790	0.780	0.800	0.790	0.790	37,000	0.7900	0.00%
2012-12-27	0	0.790	0.790	0.810	0.790	0.800	50,000	39,800	0.7960	0.790	0.790	0.810	0.790	0.800	50,000	0.7960	-1.25%
2012-12-24	0	0.800	0.780	0.800	0.780	0.800	436,000	344,800	0.7908	0.800	0.780	0.800	0.780	0.800	436,000	0.7908	0.00%
2012-12-21	0	0.800	0.780	0.800	0.780	0.800	258,000	204,600	0.7930	0.800	0.780	0.800	0.780	0.800	258,000	0.7930	1.27%
2012-12-20	0	0.790	0.780	0.800	0.780	0.800	361,000	287,000	0.7950	0.790	0.780	0.800	0.780	0.800	361,000	0.7950	0.00%
2012-12-19	0	0.790	0.780	0.800	0.790	0.800	80,000	63,600	0.7950	0.790	0.780	0.800	0.790	0.800	80,000	0.7950	-1.25%
2012-12-18	0	0.800	0.780	0.800	0.790	0.800	53,000	42,280	0.7977	0.800	0.780	0.800	0.790	0.800	53,000	0.7977	0.00%
2012-12-17	0	0.800	0.760	0.800	0.850	0.850	5,000	4,250	0.8500	0.800	0.760	0.800	0.850	0.850	5,000	0.8500	5.26%
2012-12-14	0	0.760	0.760	0.770	0.750	0.760	33,000	25,070	0.7597	0.760	0.760	0.770	0.750	0.760	33,000	0.7597	1.33%
2012-12-13	0	0.750	0.750	0.760	0.750	0.750	452,000	339,000	0.7500	0.750	0.750	0.760	0.750	0.750	452,000	0.7500	0.00%
2012-12-12	0	0.750	0.750	0.760	0.730	0.760	253,000	191,970	0.7588	0.750	0.750	0.760	0.730	0.760	253,000	0.7588	-1.32%
2012-12-11	0	0.760	0.760	0.770	0.750	0.760	193,000	146,050	0.7567	0.760	0.760	0.770	0.750	0.760	193,000	0.7567	0.00%
2012-12-10	0	0.760	0.760	0.770	0.760	0.760	136,000	103,360	0.7600	0.760	0.760	0.770	0.760	0.760	136,000	0.7600	0.00%
2012-12-07	0	0.760	0.760	0.770	-	-	0	0	-	0.760	0.760	0.770	-	-	0	-	1.33%
2012-12-06	0	0.750	0.750	0.780	0.750	0.750	34,000	25,500	0.7500	0.750	0.750	0.780	0.750	0.750	34,000	0.7500	-1.32%
2012-12-05	0	0.760	0.760	0.780	0.760	0.760	285,000	216,600	0.7600	0.760	0.760	0.780	0.760	0.760	285,000	0.7600	1.33%
2012-12-04	0	0.750	0.750	0.770	0.750	0.760	24,000	18,040	0.7517	0.750	0.750	0.770	0.750	0.760	24,000	0.7517	-1.32%
2012-12-03	0	0.760	0.760	0.770	0.760	0.770	110,000	84,570	0.7688	0.760	0.760	0.770	0.760	0.770	110,000	0.7688	-1.30%
2012-11-30	0	0.770	0.760	0.770	0.770	0.770	42,000	32,340	0.7700	0.770	0.760	0.770	0.770	0.770	42,000	0.7700	1.32%
2012-11-29	0	0.760	0.750	0.770	0.750	0.780	229,000	172,840	0.7548	0.760	0.750	0.770	0.750	0.780	229,000	0.7548	4.11%
2012-11-28	0	0.730	0.730	0.750	0.730	0.730	4,000	2,920	0.7300	0.730	0.730	0.750	0.730	0.730	4,000	0.7300	-1.35%
2012-11-27	0	0.740	0.720	0.750	0.720	0.740	20,000	14,600	0.7300	0.740	0.720	0.750	0.720	0.740	20,000	0.7300	2.78%
2012-11-26	0	0.720	0.720	0.740	0.720	0.740	154,000	111,800	0.7260	0.720	0.720	0.740	0.720	0.740	154,000	0.7260	-2.70%
2012-11-23	0	0.740	0.720	0.740	0.720	0.780	114,000	85,680	0.7516	0.740	0.720	0.740	0.720	0.780	114,000	0.7516	2.78%
2012-11-22	0	0.720	0.720	0.730	0.720	0.720	98,000	70,560	0.7200	0.720	0.720	0.730	0.720	0.720	98,000	0.7200	-1.37%
2012-11-21	0	0.730	0.720	0.730	0.700	0.800	438,000	314,520	0.7181	0.730	0.720	0.730	0.700	0.800	438,000	0.7181	-3.95%
2012-11-20	0	0.760	0.750	0.760	0.750	0.800	142,000	107,300	0.7556	0.760	0.750	0.760	0.750	0.800	142,000	0.7556	1.33%
2012-11-19	0	0.750	0.750	0.760	0.750	0.780	130,000	98,800	0.7600	0.750	0.750	0.760	0.750	0.780	130,000	0.7600	-3.85%
2012-11-16	0	0.780	0.780	0.790	0.770	0.790	111,000	87,380	0.7872	0.780	0.780	0.790	0.770	0.790	111,000	0.7872	1.30%
2012-11-15	0	0.770	0.760	0.770	0.760	0.780	63,000	48,780	0.7743	0.770	0.760	0.770	0.760	0.780	63,000	0.7743	-2.53%
2012-11-14	0	0.790	0.780	0.800	0.780	0.790	89,000	69,940	0.7858	0.790	0.780	0.800	0.780	0.790	89,000	0.7858	0.00%
2012-11-13	0	0.790	0.750	0.790	0.750	0.800	403,000	312,090	0.7744	0.790	0.750	0.790	0.750	0.800	403,000	0.7744	-1.25%
2012-11-12	0	0.800	0.790	0.800	0.800	0.810	115,000	92,500	0.8043	0.800	0.790	0.800	0.800	0.810	115,000	0.8043	-3.61%
2012-11-09	0	0.830	0.810	0.830	0.830	0.830	520,000	431,600	0.8300	0.830	0.810	0.830	0.830	0.830	520,000	0.8300	0.00%
2012-11-08	0	0.830	0.800	0.830	-	-	0	0	-	0.830	0.800	0.830	-	-	0	-	-1.19%
2012-11-07	0	0.840	0.830	0.840	0.830	0.840	882,000	739,980	0.8390	0.840	0.830	0.840	0.830	0.840	882,000	0.8390	1.20%
2012-11-06	0	0.830	0.810	0.830	0.800	0.830	118,000	97,610	0.8272	0.830	0.810	0.830	0.800	0.830	118,000	0.8272	0.00%
2012-11-05	0	0.830	0.820	0.840	0.800	0.830	520,000	426,400	0.8200	0.830	0.820	0.840	0.800	0.830	520,000	0.8200	0.00%
2012-11-02	0	0.830	0.830	0.840	0.820	0.830	175,000	144,750	0.8271	0.830	0.830	0.840	0.820	0.830	175,000	0.8271	0.00%
2012-11-01	0	0.830	0.820	0.840	0.830	0.830	60,000	49,800	0.8300	0.830	0.820	0.840	0.830	0.830	60,000	0.8300	-1.19%
2012-10-31	0	0.840	0.840	0.850	0.820	0.840	101,000	84,020	0.8319	0.840	0.840	0.850	0.820	0.840	101,000	0.8319	3.70%
2012-10-30	0	0.810	0.810	0.820	0.800	0.840	454,000	367,670	0.8098	0.810	0.810	0.820	0.800	0.840	454,000	0.8098	-3.57%
2012-10-29	0	0.840	0.830	0.850	0.840	0.840	110,000	92,400	0.8400	0.840	0.830	0.850	0.840	0.840	110,000	0.8400	0.00%
2012-10-26	0	0.840	0.830	0.840	0.840	0.850	489,000	412,350	0.8433	0.840	0.830	0.840	0.840	0.850	489,000	0.8433	-2.33%
2012-10-25	0	0.860	0.840	0.860	-	-	0	0	-	0.860	0.840	0.860	-	-	0	-	0.00%
2012-10-24	0	0.860	0.850	0.860	0.840	0.860	103,000	88,560	0.8598	0.860	0.850	0.860	0.840	0.860	103,000	0.8598	0.00%
2012-10-22	0	0.860	0.860	0.870	0.850	0.880	105,000	90,050	0.8576	0.860	0.860	0.870	0.850	0.880	105,000	0.8576	1.18%
2012-10-19	0	0.850	0.840	0.860	0.830	0.860	454,000	383,120	0.8439	0.850	0.840	0.860	0.830	0.860	454,000	0.8439	-1.16%
2012-10-18	0	0.860	0.860	0.890	0.830	0.890	75,000	65,950	0.8793	0.860	0.860	0.890	0.830	0.890	75,000	0.8793	-1.15%
2012-10-17	0	0.870	0.850	0.870	0.870	0.870	60,000	52,200	0.8700	0.870	0.850	0.870	0.870	0.870	60,000	0.8700	0.00%
2012-10-16	0	0.870	0.840	0.870	0.870	0.870	20,000	17,000	0.8500	0.870	0.840	0.870	0.870	0.870	20,000	0.8500	0.00%
2012-10-15	0	0.870	0.830	0.870	-	-	1,732,000	1,524,160	0.8800	0.870	0.830	0.870	-	-	1,732,000	0.8800	-1.14%
2012-10-12	0	0.880	0.820	0.880	-	-	0	0	-	0.880	0.820	0.880	-	-	0	-	0.00%
2012-10-11	0	0.880	0.840	0.880	-	-	0	0	-	0.880	0.840	0.880	-	-	0	-	0.00%
2012-10-10	0	0.880	0.860	0.880	-	-	0	0	-	0.880	0.860	0.880	-	-	0	-	-2.22%
2012-10-09	0	0.900	0.860	0.900	-	-	0	0	-	0.900	0.860	0.900	-	-	0	-	0.00%
2012-10-08	0	0.900	0.850	0.920	0.900	0.920	907,000	817,080	0.9009	0.900	0.850	0.920	0.900	0.920	907,000	0.9009	-2.17%
2012-10-05	0	0.920	0.920	0.930	0.910	0.920	167,000	153,440	0.9188	0.920	0.920	0.930	0.910	0.920	167,000	0.9188	2.22%
2012-10-04	0	0.900	0.900	0.920	0.900	0.920	107,000	97,480	0.9110	0.900	0.900	0.920	0.900	0.920	107,000	0.9110	-1.10%
2012-10-03	0	0.910	0.900	0.920	0.900	0.910	292,000	264,600	0.9062	0.910	0.900	0.920	0.900	0.910	292,000	0.9062	1.11%
2012-09-28	0	0.900	0.830	0.900	0.850	0.900	437,000	390,680	0.8940	0.900	0.830	0.900	0.850	0.900	437,000	0.8940	5.88%
2012-09-27	0	0.850	0.850	0.860	0.850	0.850	75,000	63,750	0.8500	0.850	0.850	0.860	0.850	0.850	75,000	0.8500	0.00%
2012-09-26	0	0.850	0.850	0.870	0.830	0.830	1,000	830	0.8300	0.850	0.850	0.870	0.830	0.830	1,000	0.8300	2.41%
2012-09-25	0	0.830	0.830	0.890	-	-	0	0	-	0.830	0.830	0.890	-	-	0	-	0.00%
2012-09-24	0	0.830	0.830	0.870	0.830	0.830	121,000	100,430	0.8300	0.830	0.830	0.870	0.830	0.830	121,000	0.8300	0.00%
2012-09-21	0	0.830	0.820	0.840	0.820	0.840	556,000	461,380	0.8298	0.830	0.820	0.840	0.820	0.840	556,000	0.8298	-2.35%
2012-09-20	0	0.850	0.830	0.850	-	-	0	0	-	0.850	0.830	0.850	-	-	0	-	-2.30%
2012-09-19	0	0.870	0.830	0.870	-	-	0	0	-	0.870	0.830	0.870	-	-	0	-	0.00%
2012-09-18	0	0.870	0.840	0.870	-	-	0	0	-	0.870	0.840	0.870	-	-	0	-	0.00%
2012-09-17	0	0.870	0.840	0.870	0.850	0.870	20,000	17,120	0.8560	0.870	0.840	0.870	0.850	0.870	20,000	0.8560	2.35%
2012-09-14	0	0.850	0.840	0.870	-	-	0	0	-	0.850	0.840	0.870	-	-	0	-	0.00%
2012-09-13	0	0.850	0.850	0.880	0.840	0.880	49,000	42,350	0.8643	0.850	0.850	0.880	0.840	0.880	49,000	0.8643	0.00%
2012-09-12	0	0.850	0.850	0.870	0.840	0.870	18,000	15,280	0.8489	0.850	0.850	0.870	0.840	0.870	18,000	0.8489	2.41%
2012-09-11	0	0.830	0.830	0.850	0.810	0.860	69,000	58,250	0.8442	0.830	0.830	0.850	0.810	0.860	69,000	0.8442	-6.74%
2012-09-10	0	0.890	0.850	0.890	0.850	0.890	74,000	64,960	0.8778	0.890	0.850	0.890	0.850	0.890	74,000	0.8778	2.30%
2012-09-07	0	0.870	0.850	0.870	0.850	0.870	174,000	149,870	0.8613	0.870	0.850	0.870	0.850	0.870	174,000	0.8613	2.35%
2012-09-06	0	0.850	0.850	0.860	0.850	0.850	55,000	46,750	0.8500	0.850	0.850	0.860	0.850	0.850	55,000	0.8500	0.00%
2012-09-05	0	0.850	0.850	0.860	0.830	0.850	31,000	26,150	0.8435	0.850	0.850	0.860	0.830	0.850	31,000	0.8435	0.00%
2012-09-04	0	0.850	0.850	0.860	0.840	0.850	40,000	33,800	0.8450	0.850	0.850	0.860	0.840	0.850	40,000	0.8450	0.00%
2012-09-03	0	0.850	0.850	0.880	-	-	0	0	-	0.850	0.850	0.880	-	-	0	-	0.00%
2012-08-31	0	0.850	0.850	0.890	0.800	0.850	266,000	217,520	0.8177	0.850	0.850	0.890	0.800	0.850	266,000	0.8177	3.66%
2012-08-30	0	0.820	0.810	0.840	0.820	0.830	96,000	78,820	0.8210	0.820	0.810	0.840	0.820	0.830	96,000	0.8210	-1.20%
2012-08-29	0	0.830	0.830	0.890	0.830	0.840	126,000	105,240	0.8352	0.830	0.830	0.890	0.830	0.840	126,000	0.8352	-1.19%
2012-08-28	0	0.840	0.840	0.860	0.840	0.860	151,000	127,440	0.8440	0.840	0.840	0.860	0.840	0.860	151,000	0.8440	-3.45%
2012-08-27	0	0.870	0.860	0.920	-	-	0	0	-	0.870	0.860	0.920	-	-	0	-	0.00%
2012-08-24	0	0.870	0.870	0.920	-	-	0	0	-	0.870	0.870	0.920	-	-	0	-	0.00%
2012-08-23	0	0.870	0.870	0.910	0.870	0.870	7,000	6,090	0.8700	0.870	0.870	0.910	0.870	0.870	7,000	0.8700	-4.40%
2012-08-22	0	0.910	0.900	0.910	0.830	0.910	191,000	167,310	0.8760	0.910	0.900	0.910	0.830	0.910	191,000	0.8760	-1.09%
2012-08-21	0	0.920	0.900	0.920	0.910	0.920	31,000	28,290	0.9126	0.920	0.900	0.920	0.910	0.920	31,000	0.9126	1.10%
2012-08-20	0	0.910	0.880	0.910	0.910	0.920	5,000	4,560	0.9120	0.910	0.880	0.910	0.910	0.920	5,000	0.9120	3.41%
2012-08-17	0	0.880	0.880	0.920	-	-	0	0	-	0.880	0.880	0.920	-	-	0	-	1.15%
2012-08-16	0	0.870	0.870	0.880	0.870	0.870	2,000	1,740	0.8700	0.870	0.870	0.880	0.870	0.870	2,000	0.8700	0.00%
2012-08-15	0	0.870	0.870	0.890	0.870	0.870	10,000	8,700	0.8700	0.870	0.870	0.890	0.870	0.870	10,000	0.8700	0.00%
2012-08-14	0	0.870	0.870	0.890	0.870	0.890	26,000	22,640	0.8708	0.870	0.870	0.890	0.870	0.890	26,000	0.8708	1.16%
2012-08-13	0	0.860	0.860	0.890	0.860	0.860	22,000	18,920	0.8600	0.860	0.860	0.890	0.860	0.860	22,000	0.8600	-1.15%
2012-08-10	0	0.870	0.870	0.880	0.860	0.870	45,000	39,100	0.8689	0.870	0.870	0.880	0.860	0.870	45,000	0.8689	-2.25%
2012-08-09	0	0.890	0.870	0.890	0.870	0.890	60,000	52,400	0.8733	0.890	0.870	0.890	0.870	0.890	60,000	0.8733	4.71%
2012-08-08	0	0.850	0.850	0.870	0.850	0.870	76,000	64,800	0.8526	0.850	0.850	0.870	0.850	0.870	76,000	0.8526	-2.30%
2012-08-07	0	0.870	0.870	0.890	-	-	0	0	-	0.870	0.870	0.890	-	-	0	-	0.00%
2012-08-06	0	0.870	0.850	0.880	-	-	0	0	-	0.870	0.850	0.880	-	-	0	-	0.00%
2012-08-03	0	0.870	0.840	0.870	0.870	0.870	60,000	52,200	0.8700	0.870	0.840	0.870	0.870	0.870	60,000	0.8700	0.00%
2012-08-02	0	0.870	0.860	0.880	0.860	0.870	104,000	90,140	0.8667	0.870	0.860	0.880	0.860	0.870	104,000	0.8667	1.16%
2012-08-01	0	0.860	0.840	0.870	-	-	0	0	-	0.860	0.840	0.870	-	-	0	-	0.00%
2012-07-31	0	0.860	0.850	0.870	0.860	0.860	24,000	20,600	0.8583	0.860	0.850	0.870	0.860	0.860	24,000	0.8583	2.38%
2012-07-30	0	0.840	0.840	0.870	0.840	0.860	69,000	58,470	0.8474	0.840	0.840	0.870	0.840	0.860	69,000	0.8474	-2.33%
2012-07-27	0	0.860	0.860	0.870	0.860	0.860	119,000	102,340	0.8600	0.860	0.860	0.870	0.860	0.860	119,000	0.8600	0.00%
2012-07-26	0	0.860	0.850	0.870	0.860	0.870	61,000	52,560	0.8616	0.860	0.850	0.870	0.860	0.870	61,000	0.8616	-1.15%
2012-07-25	0	0.870	0.860	0.870	0.860	0.870	160,000	138,020	0.8626	0.870	0.860	0.870	0.860	0.870	160,000	0.8626	1.16%
2012-07-24	0	0.860	0.850	0.870	0.850	0.870	194,000	166,570	0.8586	0.860	0.850	0.870	0.850	0.870	194,000	0.8586	0.00%
2012-07-23	0	0.860	0.850	0.860	0.860	0.860	25,000	21,500	0.8600	0.860	0.850	0.860	0.860	0.860	25,000	0.8600	0.00%
2012-07-20	0	0.860	0.860	0.880	0.850	0.850	10,000	8,500	0.8500	0.860	0.860	0.880	0.850	0.850	10,000	0.8500	-1.15%
2012-07-19	0	0.870	0.850	0.880	0.870	0.890	99,000	86,980	0.8786	0.870	0.850	0.880	0.870	0.890	99,000	0.8786	0.00%
2012-07-18	0	0.870	0.870	0.880	0.870	0.870	64,000	55,680	0.8700	0.870	0.870	0.880	0.870	0.870	64,000	0.8700	0.00%
2012-07-17	0	0.870	0.870	0.890	0.860	0.900	96,000	84,600	0.8813	0.870	0.870	0.890	0.860	0.900	96,000	0.8813	-1.14%
2012-07-16	0	0.880	0.880	0.890	0.850	0.850	20,000	17,000	0.8500	0.880	0.880	0.890	0.850	0.850	20,000	0.8500	-2.22%
2012-07-13	0	0.900	0.880	0.910	0.890	0.900	154,000	138,160	0.8971	0.900	0.880	0.910	0.890	0.900	154,000	0.8971	-1.10%
2012-07-12	0	0.910	0.890	0.940	0.910	0.910	21,000	19,100	0.9095	0.910	0.890	0.940	0.910	0.910	21,000	0.9095	0.00%
2012-07-11	0	0.910	0.910	0.950	0.910	0.910	6,000	5,460	0.9100	0.910	0.910	0.950	0.910	0.910	6,000	0.9100	-4.21%
2012-07-10	0	0.950	0.890	0.950	-	-	0	0	-	0.950	0.890	0.950	-	-	0	-	0.00%
2012-07-09	0	0.950	0.950	0.990	0.950	0.950	8,000	7,600	0.9500	0.950	0.950	0.990	0.950	0.950	8,000	0.9500	0.00%
2012-07-06	0	0.950	0.900	0.950	0.950	0.950	2,000	1,900	0.9500	0.950	0.900	0.950	0.950	0.950	2,000	0.9500	0.00%
2012-07-05	0	0.950	0.950	1.000	-	-	0	0	-	0.950	0.950	1.000	-	-	0	-	4.40%
2012-07-04	0	0.910	0.910	1.000	-	-	0	0	-	0.910	0.910	1.000	-	-	0	-	1.11%
2012-07-03	0	0.900	0.900	1.000	0.900	1.000	50,000	45,320	0.9064	0.900	0.900	1.000	0.900	1.000	50,000	0.9064	1.12%
2012-06-29	0	0.890	0.890	0.960	0.890	0.890	1,000	890	0.8900	0.890	0.890	0.960	0.890	0.890	1,000	0.8900	-11.00%
2012-06-28	0	1.000	0.960	1.050	-	-	0	0	-	1.000	0.960	1.050	-	-	0	-	0.00%
2012-06-27	0	1.000	1.000	1.030	1.000	1.000	20,000	20,000	1.0000	1.000	1.000	1.030	1.000	1.000	20,000	1.0000	0.00%
2012-06-26	0	1.000	1.000	1.010	1.000	1.050	84,000	85,600	1.0190	1.000	1.000	1.010	1.000	1.050	84,000	1.0190	-3.85%
2012-06-25	0	1.040	1.000	1.040	1.060	1.070	10,000	10,640	1.0640	1.040	1.000	1.040	1.060	1.070	10,000	1.0640	6.12%
2012-06-22	0	0.980	0.980	1.000	0.960	0.980	114,000	111,520	0.9782	0.980	0.980	1.000	0.960	0.980	114,000	0.9782	2.08%
2012-06-21	0	0.960	0.960	0.990	0.960	0.960	10,000	9,600	0.9600	0.960	0.960	0.990	0.960	0.960	10,000	0.9600	-4.00%
2012-06-20	0	1.000	0.960	1.000	-	-	51,000	48,960	0.9600	1.000	0.960	1.000	-	-	51,000	0.9600	0.00%
2012-06-19	0	1.000	0.960	1.040	1.000	1.000	4,000	4,000	1.0000	1.000	0.960	1.040	1.000	1.000	4,000	1.0000	2.04%
2012-06-18	0	0.980	0.960	0.980	0.980	0.990	51,000	50,040	0.9812	0.980	0.960	0.980	0.980	0.990	51,000	0.9812	3.16%
2012-06-15	0	0.950	0.940	0.970	0.940	0.950	45,000	42,350	0.9411	0.950	0.940	0.970	0.940	0.950	45,000	0.9411	1.06%
2012-06-14	0	0.940	0.920	1.020	0.940	0.940	15,000	14,100	0.9400	0.940	0.920	1.020	0.940	0.940	15,000	0.9400	1.08%
2012-06-13	0	0.930	0.900	0.950	0.930	0.930	100,000	93,000	0.9300	0.930	0.900	0.950	0.930	0.930	100,000	0.9300	3.33%
2012-06-12	0	0.900	0.900	0.940	0.900	0.920	12,000	11,000	0.9167	0.900	0.900	0.940	0.900	0.920	12,000	0.9167	0.00%
2012-06-11	0	0.900	0.900	0.930	0.900	0.900	45,000	40,900	0.9089	0.900	0.900	0.930	0.900	0.900	45,000	0.9089	-4.26%
2012-06-08	0	0.940	0.940	1.000	0.900	0.940	762,000	697,800	0.9157	0.940	0.940	1.000	0.900	0.940	762,000	0.9157	5.62%
2012-06-07	0	0.890	0.890	0.900	0.890	0.900	68,000	60,760	0.8935	0.890	0.890	0.900	0.890	0.900	68,000	0.8935	1.14%
2012-06-06	0	0.880	0.880	0.940	0.870	0.880	234,000	204,470	0.8738	0.880	0.880	0.940	0.870	0.880	234,000	0.8738	2.33%
2012-06-05	0	0.860	0.860	0.870	0.840	0.860	125,000	106,270	0.8502	0.860	0.860	0.870	0.840	0.860	125,000	0.8502	2.38%
2012-06-04	0	0.840	0.820	0.850	0.840	0.880	150,000	129,920	0.8661	0.840	0.820	0.850	0.840	0.880	150,000	0.8661	-0.00%
2012-06-01	0	0.880	0.820	0.880	0.880	0.880	10,000	8,800	0.8800	0.840	0.783	0.840	0.840	0.840	10,476	0.8400	1.15%
2012-05-31	0	0.870	0.860	0.900	0.860	0.870	14,000	12,120	0.8657	0.830	0.821	0.859	0.821	0.830	14,667	0.8264	1.16%
2012-05-30	0	0.860	0.860	0.900	0.840	0.870	33,000	28,360	0.8594	0.821	0.821	0.859	0.802	0.830	34,571	0.8203	-2.27%
2012-05-29	0	0.880	0.860	0.910	0.880	0.880	40,000	35,200	0.8800	0.840	0.821	0.869	0.840	0.840	41,905	0.8400	2.33%
2012-05-28	0	0.860	0.860	0.880	-	-	0	0	-	0.821	0.821	0.840	-	-	0	-	0.00%
2012-05-25	0	0.860	0.860	0.890	-	-	4,000	3,400	0.8500	0.821	0.821	0.850	-	-	4,190	0.8114	0.00%
2012-05-24	0	0.860	0.860	0.880	0.840	0.860	12,000	10,280	0.8567	0.821	0.821	0.840	0.802	0.821	12,571	0.8177	0.00%
2012-05-23	0	0.860	0.840	0.880	0.860	0.880	10,000	8,660	0.8660	0.821	0.802	0.840	0.821	0.840	10,476	0.8266	-1.15%
2012-05-22	0	0.870	0.850	0.870	0.840	0.880	260,000	220,300	0.8473	0.830	0.811	0.830	0.802	0.840	272,381	0.8088	3.57%
2012-05-21	0	0.840	0.840	0.870	0.840	0.890	977,000	833,530	0.8532	0.802	0.802	0.830	0.802	0.850	1,023,524	0.8144	-4.55%
2012-05-18	0	0.880	0.880	0.900	0.880	0.920	184,000	165,190	0.8978	0.840	0.840	0.859	0.840	0.878	192,762	0.8570	-2.22%
2012-05-17	0	0.900	0.890	0.910	0.890	0.910	121,000	108,940	0.9003	0.859	0.850	0.869	0.850	0.869	126,762	0.8594	-3.23%
2012-05-16	0	0.930	0.910	0.930	0.900	0.950	301,000	274,530	0.9121	0.888	0.869	0.888	0.859	0.907	315,333	0.8706	-4.12%
2012-05-15	0	0.970	0.970	0.980	0.960	0.970	40,000	38,700	0.9675	0.926	0.926	0.935	0.916	0.926	41,905	0.9235	-3.00%
2012-05-14	0	1.000	1.000	1.020	0.990	0.990	1,000	990	0.9900	0.955	0.955	0.974	0.945	0.945	1,048	0.9450	-1.96%
2012-05-11	0	1.020	1.000	1.020	1.040	1.040	10,000	10,400	1.0400	0.974	0.955	0.974	0.993	0.993	10,476	0.9927	-0.97%
2012-05-10	0	1.030	1.000	1.040	1.000	1.030	44,000	45,100	1.0250	0.983	0.955	0.993	0.955	0.983	46,095	0.9784	3.00%
2012-05-09	0	1.000	0.990	1.000	1.000	1.020	954,000	956,710	1.0028	0.955	0.945	0.955	0.955	0.974	999,429	0.9573	-5.66%
2012-05-08	0	1.060	1.030	1.060	1.020	1.110	845,000	863,730	1.0222	1.012	0.983	1.012	0.974	1.060	885,238	0.9757	3.92%
2012-05-07	0	1.020	1.020	1.050	-	-	0	0	-	0.974	0.974	1.002	-	-	0	-	0.00%
2012-05-04	0	1.020	1.010	1.050	1.010	1.020	50,000	50,800	1.0160	0.974	0.964	1.002	0.964	0.974	52,381	0.9698	0.99%
2012-05-03	0	1.010	1.010	1.060	1.010	1.010	6,000	6,060	1.0100	0.964	0.964	1.012	0.964	0.964	6,286	0.9641	-0.98%
2012-05-02	0	1.020	1.020	1.060	1.020	1.080	56,000	58,800	1.0500	0.974	0.974	1.012	0.974	1.031	58,667	1.0023	0.99%
2012-04-30	0	1.010	1.010	1.040	1.010	1.120	20,000	20,640	1.0320	0.964	0.964	0.993	0.964	1.069	20,952	0.9851	-1.94%
2012-04-27	0	1.030	1.030	1.040	1.010	1.040	25,000	25,610	1.0244	0.983	0.983	0.993	0.964	0.993	26,190	0.9778	-0.96%
2012-04-26	0	1.040	1.020	1.040	1.000	1.050	357,000	360,870	1.0108	0.993	0.974	0.993	0.955	1.002	374,000	0.9649	0.00%
2012-04-25	0	1.040	1.030	1.040	-	-	0	0	-	0.993	0.983	0.993	-	-	0	-	-0.95%
2012-04-24	0	1.050	1.040	1.050	1.050	1.050	44,000	46,200	1.0500	1.002	0.993	1.002	1.002	1.002	46,095	1.0023	0.00%
2012-04-23	0	1.050	1.050	1.070	1.050	1.050	42,000	44,100	1.0500	1.002	1.002	1.021	1.002	1.002	44,000	1.0023	0.00%
2012-04-20	0	1.050	1.050	1.090	1.050	1.090	108,000	114,960	1.0644	1.002	1.002	1.040	1.002	1.040	113,143	1.0161	-5.41%
2012-04-19	0	1.110	1.070	1.110	1.130	1.130	30,000	33,700	1.1233	1.060	1.021	1.060	1.079	1.079	31,429	1.0723	0.00%
2012-04-18	0	1.110	1.080	1.120	1.040	1.130	237,000	262,130	1.1060	1.060	1.031	1.069	0.993	1.079	248,286	1.0558	3.74%
2012-04-17	0	1.070	1.050	1.100	-	-	0	0	-	1.021	1.002	1.050	-	-	0	-	0.00%
2012-04-16	0	1.070	1.070	1.140	1.050	1.070	41,000	43,610	1.0637	1.021	1.021	1.088	1.002	1.021	42,952	1.0153	0.00%
2012-04-13	0	1.070	1.070	1.120	-	-	0	0	-	1.021	1.021	1.069	-	-	0	-	1.90%
2012-04-12	0	1.050	1.050	1.100	1.050	1.060	89,000	93,750	1.0534	1.002	1.002	1.050	1.002	1.012	93,238	1.0055	0.00%
2012-04-11	0	1.050	1.040	1.100	1.050	1.100	88,000	92,870	1.0553	1.002	0.993	1.050	1.002	1.050	92,190	1.0074	-4.55%
2012-04-10	0	1.100	1.100	1.110	1.080	1.100	50,000	54,980	1.0996	1.050	1.050	1.060	1.031	1.050	52,381	1.0496	0.00%
2012-04-05	0	1.100	1.100	1.120	1.080	1.130	43,000	47,250	1.0988	1.050	1.050	1.069	1.031	1.079	45,048	1.0489	-2.65%
2012-04-03	0	1.130	1.130	1.150	1.020	1.190	42,000	46,850	1.1155	1.079	1.079	1.098	0.974	1.136	44,000	1.0648	-1.74%
2012-04-02	0	1.150	1.150	1.190	1.120	1.150	28,000	31,600	1.1286	1.098	1.098	1.136	1.069	1.098	29,333	1.0773	0.88%
2012-03-30	0	1.140	1.130	1.150	1.130	1.150	61,000	69,850	1.1451	1.088	1.079	1.098	1.079	1.098	63,905	1.0930	1.79%
2012-03-29	0	1.120	1.120	1.150	1.120	1.120	29,000	32,480	1.1200	1.069	1.069	1.098	1.069	1.069	30,381	1.0691	-0.88%
2012-03-28	0	1.130	1.120	1.130	1.130	1.200	122,000	139,340	1.1421	1.079	1.069	1.079	1.079	1.145	127,810	1.0902	-2.59%
2012-03-27	0	1.160	1.160	1.230	1.160	1.200	53,000	61,690	1.1640	1.107	1.107	1.174	1.107	1.145	55,524	1.1111	-3.33%
2012-03-26	0	1.200	1.150	1.200	1.200	1.200	15,000	18,000	1.2000	1.145	1.098	1.145	1.145	1.145	15,714	1.1455	2.56%
2012-03-23	0	1.170	1.170	1.200	1.160	1.210	112,000	132,970	1.1872	1.117	1.117	1.145	1.107	1.155	117,333	1.1333	-3.31%
2012-03-22	0	1.210	1.210	1.230	1.210	1.210	1,000	1,210	1.2100	1.155	1.155	1.174	1.155	1.155	1,048	1.1550	-3.20%
2012-03-21	0	1.250	1.210	1.250	1.280	1.300	25,000	32,100	1.2840	1.193	1.155	1.193	1.222	1.241	26,190	1.2256	2.46%
2012-03-20	0	1.220	1.220	1.240	1.200	1.250	83,000	100,660	1.2128	1.165	1.165	1.184	1.145	1.193	86,952	1.1576	-6.15%
2012-03-19	0	1.300	1.300	1.340	1.300	1.340	152,000	201,560	1.3261	1.241	1.241	1.279	1.241	1.279	159,238	1.2658	0.00%
2012-03-16	0	1.300	1.260	1.310	1.260	1.300	68,000	86,310	1.2693	1.241	1.203	1.250	1.203	1.241	71,238	1.2116	2.36%
2012-03-15	0	1.270	1.270	1.310	1.270	1.270	6,000	7,620	1.2700	1.212	1.212	1.250	1.212	1.212	6,286	1.2123	0.00%
2012-03-14	0	1.270	1.270	1.330	1.270	1.340	53,000	67,720	1.2777	1.212	1.212	1.270	1.212	1.279	55,524	1.2197	-5.22%
2012-03-13	0	1.340	1.270	1.340	1.270	1.340	59,000	76,720	1.3003	1.279	1.212	1.279	1.212	1.279	61,810	1.2412	2.29%
2012-03-12	0	1.310	1.310	1.350	1.290	1.300	20,000	25,900	1.2950	1.250	1.250	1.289	1.231	1.241	20,952	1.2361	-2.24%
2012-03-09	0	1.340	1.300	1.340	1.290	1.350	372,000	489,470	1.3158	1.279	1.241	1.279	1.231	1.289	389,714	1.2560	4.69%
2012-03-08	0	1.280	1.260	1.280	1.260	1.280	80,000	101,330	1.2666	1.222	1.203	1.222	1.203	1.222	83,810	1.2091	3.23%
2012-03-07	0	1.240	1.240	1.270	1.230	1.240	85,000	104,570	1.2302	1.184	1.184	1.212	1.174	1.184	89,048	1.1743	0.81%
2012-03-06	0	1.230	1.230	1.260	1.210	1.230	81,000	99,210	1.2248	1.174	1.174	1.203	1.155	1.174	84,857	1.1691	-1.60%
2012-03-05	0	1.250	1.250	1.290	1.240	1.260	24,000	29,840	1.2433	1.193	1.193	1.231	1.184	1.203	25,143	1.1868	-2.34%
2012-03-02	0	1.280	1.260	1.280	1.280	1.280	115,000	147,210	1.2801	1.222	1.203	1.222	1.222	1.222	120,476	1.2219	0.00%
2012-03-01	0	1.280	1.260	1.290	-	-	0	0	-	1.222	1.203	1.231	-	-	0	-	0.00%
2012-02-29	0	1.280	1.280	1.290	1.250	1.270	72,000	90,560	1.2578	1.222	1.222	1.231	1.193	1.212	75,429	1.2006	0.79%
2012-02-28	0	1.270	1.240	1.270	1.230	1.280	324,000	410,190	1.2660	1.212	1.184	1.212	1.174	1.222	339,429	1.2085	1.60%
2012-02-27	0	1.250	1.250	1.270	1.240	1.270	578,000	724,830	1.2540	1.193	1.193	1.212	1.184	1.212	605,524	1.1970	-1.57%
2012-02-24	0	1.270	1.240	1.270	1.230	1.270	196,000	248,420	1.2674	1.212	1.184	1.212	1.174	1.212	205,333	1.2098	2.42%
2012-02-23	0	1.240	1.240	1.270	1.210	1.270	142,000	176,780	1.2449	1.184	1.184	1.212	1.155	1.212	148,762	1.1883	-2.36%
2012-02-22	0	1.270	1.240	1.270	1.240	1.270	42,000	52,860	1.2586	1.212	1.184	1.212	1.184	1.212	44,000	1.2014	2.42%
2012-02-21	0	1.240	1.240	1.280	1.230	1.250	58,000	72,380	1.2479	1.184	1.184	1.222	1.174	1.193	60,762	1.1912	-3.12%
2012-02-20	0	1.280	1.250	1.290	1.260	1.280	120,000	152,510	1.2709	1.222	1.193	1.231	1.203	1.222	125,714	1.2131	0.79%
2012-02-17	0	1.270	1.250	1.270	1.250	1.280	226,000	286,140	1.2661	1.212	1.193	1.212	1.193	1.222	236,762	1.2086	0.00%
2012-02-16	0	1.270	1.220	1.270	1.260	1.270	37,000	46,880	1.2670	1.212	1.165	1.212	1.203	1.212	38,762	1.2094	2.42%
2012-02-15	0	1.240	1.240	1.260	1.210	1.270	77,000	96,460	1.2527	1.184	1.184	1.203	1.155	1.212	80,667	1.1958	-2.36%
2012-02-14	0	1.270	1.260	1.270	1.170	1.320	334,000	422,330	1.2645	1.212	1.203	1.212	1.117	1.260	349,905	1.2070	1.60%
2012-02-13	0	1.250	1.250	1.280	1.230	1.250	200,000	248,150	1.2408	1.193	1.193	1.222	1.174	1.193	209,524	1.1844	-0.79%
2012-02-10	0	1.260	1.260	1.290	1.220	1.300	769,000	961,960	1.2509	1.203	1.203	1.231	1.165	1.241	805,619	1.1941	5.00%
2012-02-09	0	1.200	1.200	1.250	1.190	1.250	255,000	310,610	1.2181	1.145	1.145	1.193	1.136	1.193	267,143	1.1627	-3.23%
2012-02-08	0	1.240	1.240	1.280	1.220	1.280	181,000	227,620	1.2576	1.184	1.184	1.222	1.165	1.222	189,619	1.2004	2.48%
2012-02-07	0	1.210	1.200	1.260	-	-	0	0	-	1.155	1.145	1.203	-	-	0	-	0.00%
2012-02-06	0	1.210	1.210	1.220	1.100	1.250	357,000	429,390	1.2028	1.155	1.155	1.165	1.050	1.193	374,000	1.1481	1.68%
2012-02-03	0	1.190	1.190	1.200	1.110	1.200	465,000	547,570	1.1776	1.136	1.136	1.145	1.060	1.145	487,143	1.1240	6.25%
2012-02-02	0	1.120	1.110	1.120	1.120	1.190	314,000	366,960	1.1687	1.069	1.060	1.069	1.069	1.136	328,952	1.1155	1.82%
2012-02-01	0	1.100	1.100	1.150	-	-	0	0	-	1.050	1.050	1.098	-	-	0	-	0.00%
2012-01-31	0	1.100	1.070	1.100	1.100	1.100	36,000	39,600	1.1000	1.050	1.021	1.050	1.050	1.050	37,714	1.0500	0.00%
2012-01-30	0	1.100	1.060	1.130	1.020	1.100	43,000	46,660	1.0851	1.050	1.012	1.079	0.974	1.050	45,048	1.0358	0.00%
2012-01-27	0	1.100	1.090	1.160	1.100	1.110	92,000	101,820	1.1067	1.050	1.040	1.107	1.050	1.060	96,381	1.0564	-0.90%
2012-01-26	0	1.110	1.110	1.120	1.100	1.120	107,000	118,280	1.1054	1.060	1.060	1.069	1.050	1.069	112,095	1.0552	0.91%
2012-01-20	0	1.100	1.090	1.110	1.100	1.110	815,000	900,510	1.1049	1.050	1.040	1.060	1.050	1.060	853,810	1.0547	-0.90%
2012-01-19	0	1.110	1.110	1.130	1.100	1.130	879,000	981,220	1.1163	1.060	1.060	1.079	1.050	1.079	920,857	1.0656	0.00%
2012-01-18	0	1.110	1.100	1.110	1.100	1.120	474,000	526,980	1.1118	1.060	1.050	1.060	1.050	1.069	496,571	1.0612	-1.77%
2012-01-17	0	1.130	1.130	1.160	1.100	1.180	663,000	765,420	1.1545	1.079	1.079	1.107	1.050	1.126	694,571	1.1020	0.00%
2012-01-16	0	1.130	1.090	1.130	1.130	1.130	20,000	22,600	1.1300	1.079	1.040	1.079	1.079	1.079	20,952	1.0786	0.00%
2012-01-13	0	1.130	1.120	1.130	1.120	1.130	34,000	38,310	1.1268	1.079	1.069	1.079	1.069	1.079	35,619	1.0755	2.73%
2012-01-12	0	1.100	1.100	1.130	-	-	0	0	-	1.050	1.050	1.079	-	-	0	-	0.00%
2012-01-11	0	1.100	1.090	1.140	1.080	1.100	157,000	172,410	1.0982	1.050	1.040	1.088	1.031	1.050	164,476	1.0482	0.00%
2012-01-10	0	1.100	1.090	1.140	1.090	1.140	225,000	251,350	1.1171	1.050	1.040	1.088	1.040	1.088	235,714	1.0663	-0.90%
2012-01-09	0	1.110	1.090	1.150	-	-	0	0	-	1.060	1.040	1.098	-	-	0	-	0.00%
2012-01-06	0	1.110	1.110	1.140	1.100	1.210	686,000	802,630	1.1700	1.060	1.060	1.088	1.050	1.155	718,667	1.1168	-7.50%
2012-01-05	0	1.200	1.200	1.230	1.200	1.230	311,000	374,730	1.2049	1.145	1.145	1.174	1.145	1.174	325,810	1.1502	-0.83%
2012-01-04	0	1.210	1.200	1.250	1.200	1.250	482,000	593,870	1.2321	1.155	1.145	1.193	1.145	1.193	504,952	1.1761	-3.20%
2012-01-03	0	1.250	1.200	1.250	1.240	1.250	442,000	552,100	1.2491	1.193	1.145	1.193	1.184	1.193	463,048	1.1923	0.00%
2011-12-30	0	1.250	1.160	1.250	1.180	1.250	227,000	270,870	1.1933	1.193	1.107	1.193	1.126	1.193	237,810	1.1390	4.17%
2011-12-29	0	1.200	1.200	1.250	1.170	1.200	489,500	583,430	1.1919	1.145	1.145	1.193	1.117	1.145	512,810	1.1377	0.00%
2011-12-28	0	1.200	1.200	1.210	1.180	1.200	739,000	878,180	1.1883	1.145	1.145	1.155	1.126	1.145	774,190	1.1343	1.69%
2011-12-23	0	1.180	1.180	1.220	1.180	1.200	102,000	121,800	1.1941	1.126	1.126	1.165	1.126	1.145	106,857	1.1398	0.00%
2011-12-22	0	1.180	1.160	1.240	1.150	1.180	522,000	605,800	1.1605	1.126	1.107	1.184	1.098	1.126	546,857	1.1078	1.72%
2011-12-21	0	1.160	1.160	1.180	1.160	1.160	8,000	9,280	1.1600	1.107	1.107	1.126	1.107	1.107	8,381	1.1073	0.00%
2011-12-20	0	1.160	1.160	1.250	1.160	1.180	585,000	682,610	1.1669	1.107	1.107	1.193	1.107	1.126	612,857	1.1138	-0.85%
2011-12-19	0	1.170	1.170	1.180	1.160	1.220	332,000	389,870	1.1743	1.117	1.117	1.126	1.107	1.165	347,810	1.1209	-5.65%
2011-12-16	0	1.240	1.240	1.250	1.150	1.220	340,000	400,000	1.1765	1.184	1.184	1.193	1.098	1.165	356,190	1.1230	4.20%
2011-12-15	0	1.190	1.160	1.190	1.140	1.250	312,000	365,270	1.1707	1.136	1.107	1.136	1.088	1.193	326,857	1.1175	7.21%
2011-12-14	0	1.110	1.110	1.130	1.100	1.130	904,000	1,005,640	1.1124	1.060	1.060	1.079	1.050	1.079	947,048	1.0619	-2.63%
2011-12-13	0	1.140	1.130	1.200	1.140	1.150	392,000	449,790	1.1474	1.088	1.079	1.145	1.088	1.098	410,667	1.0953	-0.87%
2011-12-12	0	1.150	1.150	1.160	1.100	1.170	906,000	1,042,100	1.1502	1.098	1.098	1.107	1.050	1.117	949,143	1.0979	7.48%
2011-12-09	0	1.070	1.070	1.100	1.070	1.070	54,000	57,780	1.0700	1.021	1.021	1.050	1.021	1.021	56,571	1.0214	0.00%
2011-12-08	0	1.070	1.060	1.100	1.070	1.070	108,000	115,560	1.0700	1.021	1.012	1.050	1.021	1.021	113,143	1.0214	0.00%
2011-12-07	0	1.070	1.050	1.090	1.070	1.070	7,000	7,490	1.0700	1.021	1.002	1.040	1.021	1.021	7,333	1.0214	0.94%
2011-12-06	0	1.060	1.060	1.080	1.060	1.090	22,000	23,750	1.0795	1.012	1.012	1.031	1.012	1.040	23,048	1.0305	-1.85%
2011-12-05	0	1.080	1.080	1.090	1.080	1.100	35,000	38,110	1.0889	1.031	1.031	1.040	1.031	1.050	36,667	1.0394	2.86%
2011-12-02	0	1.050	1.050	1.090	1.050	1.080	150,000	158,800	1.0587	1.002	1.002	1.040	1.002	1.031	157,143	1.0105	-1.87%
2011-12-01	0	1.070	1.070	1.090	1.070	1.100	74,000	79,670	1.0766	1.021	1.021	1.040	1.021	1.050	77,524	1.0277	0.94%
2011-11-30	0	1.060	1.050	1.060	1.060	1.070	40,000	42,500	1.0625	1.012	1.002	1.012	1.012	1.021	41,905	1.0142	-0.93%
2011-11-29	0	1.070	1.040	1.090	1.050	1.090	36,000	38,240	1.0622	1.021	0.993	1.040	1.002	1.040	37,714	1.0139	1.90%
2011-11-28	0	1.050	1.040	1.100	1.050	1.050	17,000	17,830	1.0488	1.002	0.993	1.050	1.002	1.002	17,810	1.0011	0.00%
2011-11-25	0	1.050	1.030	1.050	1.030	1.050	89,000	93,250	1.0478	1.002	0.983	1.002	0.983	1.002	93,238	1.0001	0.96%
2011-11-24	0	1.040	1.030	1.040	1.040	1.100	34,000	35,620	1.0476	0.993	0.983	0.993	0.993	1.050	35,619	1.0000	-5.45%
2011-11-23	0	1.100	1.050	1.100	1.040	1.100	156,000	169,030	1.0835	1.050	1.002	1.050	0.993	1.050	163,429	1.0343	5.77%
2011-11-22	0	1.040	1.040	1.060	1.030	1.100	154,000	163,120	1.0592	0.993	0.993	1.012	0.983	1.050	161,333	1.0111	-1.89%
2011-11-21	0	1.060	1.060	1.070	1.030	1.100	77,000	80,810	1.0495	1.012	1.012	1.021	0.983	1.050	80,667	1.0018	-2.75%
2011-11-18	0	1.090	1.060	1.100	1.050	1.100	113,000	118,940	1.0526	1.040	1.012	1.050	1.002	1.050	118,381	1.0047	-0.91%
2011-11-17	0	1.100	1.080	1.120	1.020	1.100	931,000	989,020	1.0623	1.050	1.031	1.069	0.974	1.050	975,333	1.0140	1.85%
2011-11-16	0	1.080	1.070	1.080	1.060	1.110	581,000	627,090	1.0793	1.031	1.021	1.031	1.012	1.060	608,667	1.0303	1.89%
2011-11-15	0	1.060	1.050	1.060	1.040	1.090	214,000	230,810	1.0786	1.012	1.002	1.012	0.993	1.040	224,190	1.0295	0.00%
2011-11-14	0	1.060	1.060	1.080	1.050	1.060	30,000	31,600	1.0533	1.012	1.012	1.031	1.002	1.012	31,429	1.0055	0.00%
2011-11-11	0	1.060	1.060	1.080	1.040	1.080	66,000	70,210	1.0638	1.012	1.012	1.031	0.993	1.031	69,143	1.0154	0.95%
2011-11-10	0	1.050	1.050	1.060	1.050	1.050	441,000	463,050	1.0500	1.002	1.002	1.012	1.002	1.002	462,000	1.0023	0.00%
2011-11-09	0	1.050	1.050	1.070	1.050	1.090	516,000	549,330	1.0646	1.002	1.002	1.021	1.002	1.040	540,571	1.0162	-2.78%
2011-11-08	0	1.080	1.080	1.090	1.050	1.100	169,000	182,340	1.0789	1.031	1.031	1.040	1.002	1.050	177,048	1.0299	-1.82%
2011-11-07	0	1.100	1.100	1.110	1.090	1.130	385,000	427,610	1.1107	1.050	1.050	1.060	1.040	1.079	403,333	1.0602	0.00%
2011-11-04	0	1.100	1.090	1.110	1.020	1.100	1,214,000	1,268,150	1.0446	1.050	1.040	1.060	0.974	1.050	1,271,810	0.9971	4.76%
2011-11-03	0	1.050	1.030	1.050	1.030	1.050	298,000	310,770	1.0429	1.002	0.983	1.002	0.983	1.002	312,190	0.9954	0.00%
2011-11-02	0	1.050	1.030	1.050	1.000	1.050	653,000	671,360	1.0281	1.002	0.983	1.002	0.955	1.002	684,095	0.9814	0.00%
2011-11-01	0	1.050	1.050	1.080	1.030	1.140	185,000	193,030	1.0434	1.002	1.002	1.031	0.983	1.088	193,810	0.9960	-0.94%
2011-10-31	0	1.060	1.050	1.060	1.020	1.060	218,000	227,000	1.0413	1.012	1.002	1.012	0.974	1.012	228,381	0.9940	-2.75%
2011-10-28	0	1.090	1.080	1.100	1.080	1.160	480,000	531,100	1.1065	1.040	1.031	1.050	1.031	1.107	502,857	1.0562	0.00%
2011-10-27	0	1.090	1.070	1.100	1.030	1.110	924,000	990,620	1.0721	1.040	1.021	1.050	0.983	1.060	968,000	1.0234	1.87%
2011-10-26	0	1.070	1.060	1.070	1.010	1.070	323,000	335,080	1.0374	1.021	1.012	1.021	0.964	1.021	338,381	0.9902	3.88%
2011-10-25	0	1.030	1.030	1.080	1.030	1.030	2,000	2,070	1.0350	0.983	0.983	1.031	0.983	0.983	2,095	0.9880	-4.63%
2011-10-24	0	1.080	1.070	1.090	1.030	1.080	158,000	167,980	1.0632	1.031	1.021	1.040	0.983	1.031	165,524	1.0148	3.85%
2011-10-21	0	1.040	1.020	1.040	1.020	1.050	120,000	124,100	1.0342	0.993	0.974	0.993	0.974	1.002	125,714	0.9872	0.97%
2011-10-20	0	1.030	1.030	1.040	1.000	1.050	155,000	159,770	1.0308	0.983	0.983	0.993	0.955	1.002	162,381	0.9839	-0.96%
2011-10-19	0	1.040	1.030	1.040	1.000	1.060	321,000	328,870	1.0245	0.993	0.983	0.993	0.955	1.012	336,286	0.9779	2.97%
2011-10-18	0	1.010	0.990	1.010	0.980	1.010	374,000	370,430	0.9905	0.964	0.945	0.964	0.935	0.964	391,810	0.9454	-0.98%
2011-10-17	0	1.020	1.000	1.020	0.990	1.030	306,000	309,550	1.0116	0.974	0.955	0.974	0.945	0.983	320,571	0.9656	-0.97%
2011-10-14	0	1.030	1.020	1.030	0.990	1.050	1,065,000	1,074,240	1.0087	0.983	0.974	0.983	0.945	1.002	1,115,714	0.9628	-3.74%
2011-10-13	0	1.070	1.070	1.110	1.000	1.080	1,248,000	1,283,330	1.0283	1.021	1.021	1.060	0.955	1.031	1,307,429	0.9816	0.00%
2011-10-12	0	1.070	1.050	1.070	1.000	1.120	694,000	729,060	1.0505	1.021	1.002	1.021	0.955	1.069	727,048	1.0028	-1.83%
2011-10-11	0	1.090	1.060	1.100	0.990	1.120	1,102,000	1,210,370	1.0983	1.040	1.012	1.050	0.945	1.069	1,154,476	1.0484	3.81%
2011-10-10	0	1.050	0.960	1.050	1.000	1.050	256,000	260,920	1.0192	1.002	0.916	1.002	0.955	1.002	268,190	0.9729	5.00%
2011-10-07	0	1.000	1.000	1.010	1.000	1.020	222,000	223,140	1.0051	0.955	0.955	0.964	0.955	0.974	232,571	0.9594	4.17%
2011-10-06	0	0.960	0.960	0.970	0.960	0.990	50,000	48,090	0.9618	0.916	0.916	0.926	0.916	0.945	52,381	0.9181	-2.04%
2011-10-04	0	0.980	0.950	0.980	-	-	0	0	-	0.935	0.907	0.935	-	-	0	-	-2.97%
2011-10-03	0	1.010	1.000	1.050	1.010	1.010	153,000	154,530	1.0100	0.964	0.955	1.002	0.964	0.964	160,286	0.9641	-1.94%
2011-09-30	0	1.030	1.030	1.070	1.010	1.070	31,000	32,130	1.0365	0.983	0.983	1.021	0.964	1.021	32,476	0.9893	-1.90%
2011-09-28	0	1.050	1.030	1.080	1.050	1.050	20,000	21,000	1.0500	1.002	0.983	1.031	1.002	1.002	20,952	1.0023	0.96%
2011-09-27	0	1.040	1.030	1.040	1.020	1.040	146,000	151,370	1.0368	0.993	0.983	0.993	0.974	0.993	152,952	0.9897	-0.95%
2011-09-26	0	1.050	1.050	1.070	0.930	1.050	444,000	452,370	1.0189	1.002	1.002	1.021	0.888	1.002	465,143	0.9725	1.94%
2011-09-23	0	1.030	1.010	1.030	1.020	1.090	722,000	763,270	1.0572	0.983	0.964	0.983	0.974	1.040	756,381	1.0091	-5.50%
2011-09-22	0	1.090	1.080	1.090	1.090	1.160	846,000	936,520	1.1070	1.040	1.031	1.040	1.040	1.107	886,286	1.0567	-7.63%
2011-09-21	0	1.180	1.180	1.200	1.180	1.200	3,469,000	4,134,600	1.1919	1.126	1.126	1.145	1.126	1.145	3,634,190	1.1377	-1.67%
2011-09-20	0	1.200	1.190	1.220	1.190	1.200	255,000	304,480	1.1940	1.145	1.136	1.165	1.136	1.145	267,143	1.1398	0.00%
2011-09-19	0	1.200	1.200	1.240	1.200	1.200	10,000	12,000	1.2000	1.145	1.145	1.184	1.145	1.145	10,476	1.1455	-3.23%
2011-09-16	0	1.240	1.230	1.240	1.210	1.270	61,000	75,250	1.2336	1.184	1.174	1.184	1.155	1.212	63,905	1.1775	-1.59%
2011-09-15	0	1.260	1.240	1.260	1.230	1.290	133,000	164,550	1.2372	1.203	1.184	1.203	1.174	1.231	139,333	1.1810	1.61%
2011-09-14	0	1.240	1.200	1.290	1.200	1.270	142,000	172,470	1.2146	1.184	1.145	1.231	1.145	1.212	148,762	1.1594	5.08%
2011-09-12	0	1.180	1.160	1.200	1.180	1.260	66,000	79,460	1.2039	1.126	1.107	1.145	1.126	1.203	69,143	1.1492	-8.53%
2011-09-09	0	1.290	1.240	1.290	1.290	1.290	4,000	5,160	1.2900	1.231	1.184	1.231	1.231	1.231	4,190	1.2314	0.00%
2011-09-08	0	1.290	1.230	1.290	1.240	1.290	31,000	38,490	1.2416	1.231	1.174	1.231	1.184	1.231	32,476	1.1852	-0.77%
2011-09-07	0	1.300	1.280	1.300	1.320	1.320	20,000	26,000	1.3000	1.241	1.222	1.241	1.260	1.260	20,952	1.2409	1.56%
2011-09-06	0	1.280	1.230	1.280	1.290	1.310	3,000	3,900	1.3000	1.222	1.174	1.222	1.231	1.250	3,143	1.2409	-0.78%
2011-09-05	0	1.290	1.260	1.290	1.250	1.320	41,000	51,920	1.2663	1.231	1.203	1.231	1.193	1.260	42,952	1.2088	-4.44%
2011-09-02	0	1.350	1.240	1.350	1.350	1.360	104,000	140,440	1.3504	1.289	1.184	1.289	1.289	1.298	108,952	1.2890	0.75%
2011-09-01	0	1.340	1.330	1.340	1.330	1.360	84,000	113,260	1.3483	1.279	1.270	1.279	1.270	1.298	88,000	1.2870	0.75%
2011-08-31	0	1.330	1.330	1.340	1.260	1.340	145,000	190,970	1.3170	1.270	1.270	1.279	1.203	1.279	151,905	1.2572	5.56%
2011-08-30	0	1.260	1.260	1.310	1.230	1.330	73,000	92,140	1.2622	1.203	1.203	1.250	1.174	1.270	76,476	1.2048	-3.82%
2011-08-29	0	1.310	1.300	1.310	1.300	1.310	42,000	54,630	1.3007	1.250	1.241	1.250	1.241	1.250	44,000	1.2416	0.77%
2011-08-26	0	1.300	1.260	1.330	-	-	0	0	-	1.241	1.203	1.270	-	-	0	-	0.00%
2011-08-25	0	1.300	1.300	1.330	1.300	1.340	25,000	32,910	1.3164	1.241	1.241	1.270	1.241	1.279	26,190	1.2566	-2.99%
2011-08-24	0	1.340	1.280	1.340	1.260	1.350	22,000	29,520	1.3418	1.279	1.222	1.279	1.203	1.289	23,048	1.2808	6.35%
2011-08-23	0	1.260	1.260	1.310	1.230	1.260	22,000	27,440	1.2473	1.203	1.203	1.250	1.174	1.203	23,048	1.1906	-4.55%
2011-08-22	0	1.320	1.300	1.360	1.280	1.320	110,000	142,920	1.2993	1.260	1.241	1.298	1.222	1.260	115,238	1.2402	-4.35%
2011-08-19	0	1.380	1.350	1.530	1.310	1.400	352,000	476,560	1.3539	1.317	1.289	1.460	1.250	1.336	368,762	1.2923	-6.12%
2011-08-18	0	1.470	1.400	1.500	1.360	1.470	200,000	280,110	1.4006	1.403	1.336	1.432	1.298	1.403	209,524	1.3369	6.52%
2011-08-17	0	1.380	1.360	1.380	1.390	1.390	32,000	44,480	1.3900	1.317	1.298	1.317	1.327	1.327	33,524	1.3268	2.99%
2011-08-16	0	1.340	1.290	1.390	1.280	1.340	28,000	36,080	1.2886	1.279	1.231	1.327	1.222	1.279	29,333	1.2300	-2.19%
2011-08-15	0	1.370	1.380	1.400	1.370	1.370	380,000	520,600	1.3700	1.308	1.317	1.336	1.308	1.308	398,095	1.3077	-2.14%
2011-08-12	0	1.400	1.300	1.400	1.400	1.400	112,000	156,800	1.4000	1.336	1.241	1.336	1.336	1.336	117,333	1.3364	2.19%
2011-08-11	0	1.370	1.350	1.370	1.380	1.380	51,000	70,380	1.3800	1.308	1.289	1.308	1.317	1.317	53,429	1.3173	-0.72%
2011-08-10	0	1.380	1.380	1.390	1.300	1.450	239,000	324,530	1.3579	1.317	1.317	1.327	1.241	1.384	250,381	1.2961	6.98%
2011-08-09	0	1.290	1.210	1.290	1.110	1.300	142,000	177,640	1.2510	1.231	1.155	1.231	1.060	1.241	148,762	1.1941	-3.73%
2011-08-08	0	1.340	1.280	1.340	1.260	1.450	138,000	186,060	1.3483	1.279	1.222	1.279	1.203	1.384	144,571	1.2870	-4.29%
2011-08-05	0	1.400	1.380	1.430	1.400	1.510	84,000	119,960	1.4281	1.336	1.317	1.365	1.336	1.441	88,000	1.3632	-8.50%
2011-08-04	0	1.530	1.480	1.540	1.450	1.570	241,000	361,890	1.5016	1.460	1.413	1.470	1.384	1.499	252,476	1.4334	-1.29%
2011-08-03	0	1.550	1.460	1.550	-	-	0	0	-	1.480	1.394	1.480	-	-	0	-	-0.64%
2011-08-02	0	1.560	1.490	1.560	1.470	1.560	126,000	190,210	1.5096	1.489	1.422	1.489	1.403	1.489	132,000	1.4410	-0.64%
2011-08-01	0	1.570	1.550	1.570	1.530	1.570	203,000	315,470	1.5540	1.499	1.480	1.499	1.460	1.499	212,667	1.4834	0.00%
2011-07-29	0	1.570	1.530	1.570	-	-	0	0	-	1.499	1.460	1.499	-	-	0	-	0.00%
2011-07-28	0	1.570	1.520	1.580	1.540	1.590	137,000	212,520	1.5512	1.499	1.451	1.508	1.470	1.518	143,524	1.4807	-1.26%
2011-07-27	0	1.590	1.590	1.650	1.540	1.590	143,000	224,830	1.5722	1.518	1.518	1.575	1.470	1.518	149,810	1.5008	0.00%
2011-07-26	0	1.590	1.550	1.590	1.590	1.600	37,000	58,470	1.5803	1.518	1.480	1.518	1.518	1.527	38,762	1.5084	-0.62%
2011-07-25	0	1.600	1.550	1.600	1.600	1.600	25,000	40,000	1.6000	1.527	1.480	1.527	1.527	1.527	26,190	1.5273	0.00%
2011-07-22	0	1.600	1.600	1.610	1.540	1.610	349,000	556,070	1.5933	1.527	1.527	1.537	1.470	1.537	365,619	1.5209	0.63%
2011-07-21	0	1.590	1.580	1.590	1.520	1.600	86,000	134,360	1.5623	1.518	1.508	1.518	1.451	1.527	90,095	1.4913	1.27%
2011-07-20	0	1.570	1.520	1.570	1.570	1.580	11,000	17,330	1.5755	1.499	1.451	1.499	1.499	1.508	11,524	1.5038	-1.87%
2011-07-19	0	1.600	1.520	1.600	1.560	1.600	817,000	1,302,190	1.5939	1.527	1.451	1.527	1.489	1.527	855,905	1.5214	2.56%
2011-07-18	0	1.560	1.510	1.560	-	-	0	0	-	1.489	1.441	1.489	-	-	0	-	0.00%
2011-07-15	0	1.560	1.530	1.560	1.510	1.590	17,000	26,140	1.5376	1.489	1.460	1.489	1.441	1.518	17,810	1.4678	-0.64%
2011-07-14	0	1.570	1.530	1.570	1.550	1.570	26,000	40,380	1.5531	1.499	1.460	1.499	1.480	1.499	27,238	1.4825	0.00%
2011-07-13	0	1.570	1.520	1.570	1.500	1.600	38,000	58,470	1.5387	1.499	1.451	1.499	1.432	1.527	39,810	1.4687	0.00%
2011-07-12	0	1.570	1.510	1.570	1.490	1.580	85,000	128,080	1.5068	1.499	1.441	1.499	1.422	1.508	89,048	1.4383	-0.63%
2011-07-11	0	1.580	1.570	1.590	1.550	1.590	14,000	21,850	1.5607	1.508	1.499	1.518	1.480	1.518	14,667	1.4898	-0.63%
2011-07-08	0	1.590	1.580	1.590	1.550	1.600	129,000	204,900	1.5884	1.518	1.508	1.518	1.480	1.527	135,143	1.5162	0.00%
2011-07-07	0	1.590	1.560	1.590	1.470	1.590	97,000	151,110	1.5578	1.518	1.489	1.518	1.403	1.518	101,619	1.4870	3.92%
2011-07-06	0	1.530	1.520	1.550	1.530	1.530	37,000	56,610	1.5300	1.460	1.451	1.480	1.460	1.460	38,762	1.4605	-3.77%
2011-07-05	0	1.590	1.550	1.590	1.530	1.590	14,000	21,980	1.5700	1.518	1.480	1.518	1.460	1.518	14,667	1.4986	-0.62%
2011-07-04	0	1.600	1.600	1.650	1.590	1.660	48,000	78,580	1.6371	1.527	1.527	1.575	1.518	1.585	50,286	1.5627	0.63%
2011-06-30	0	1.590	1.550	1.590	1.530	1.600	127,000	196,580	1.5479	1.518	1.480	1.518	1.460	1.527	133,048	1.4775	2.58%
2011-06-29	0	1.550	1.520	1.550	-	-	0	0	-	1.480	1.451	1.480	-	-	0	-	0.00%
2011-06-28	0	1.550	1.510	1.550	1.460	1.570	47,000	70,320	1.4962	1.480	1.441	1.480	1.394	1.499	49,238	1.4282	0.00%
2011-06-27	0	1.550	1.480	1.550	1.510	1.550	147,000	223,350	1.5194	1.480	1.413	1.480	1.441	1.480	154,000	1.4503	3.33%
2011-06-24	0	1.500	1.480	1.500	1.450	1.510	194,000	285,690	1.4726	1.432	1.413	1.432	1.384	1.441	203,238	1.4057	0.00%
2011-06-23	0	1.500	1.480	1.500	-	-	100	143	1.4300	1.432	1.413	1.432	-	-	105	1.3650	0.00%
2011-06-22	0	1.500	1.470	1.520	1.460	1.500	152,000	226,670	1.4913	1.432	1.403	1.451	1.394	1.432	159,238	1.4235	0.00%
2011-06-21	0	1.500	1.460	1.500	1.500	1.500	40,000	60,000	1.5000	1.432	1.394	1.432	1.432	1.432	41,905	1.4318	0.00%
2011-06-20	0	1.500	1.480	1.500	1.460	1.500	9,000	13,180	1.4644	1.432	1.413	1.432	1.394	1.432	9,429	1.3979	0.00%
2011-06-17	0	1.500	1.460	1.520	-	-	0	0	-	1.432	1.394	1.451	-	-	0	-	0.00%
2011-06-16	0	1.500	1.470	1.500	1.460	1.520	89,000	131,900	1.4820	1.432	1.403	1.432	1.394	1.451	93,238	1.4147	-1.96%
2011-06-15	0	1.530	1.530	1.570	1.460	1.570	141,000	213,290	1.5127	1.460	1.460	1.499	1.394	1.499	147,714	1.4439	0.66%
2011-06-14	0	1.520	1.520	1.550	1.500	1.550	246,000	374,460	1.5222	1.451	1.451	1.480	1.432	1.480	257,714	1.4530	-2.56%
2011-06-13	0	1.560	1.540	1.560	1.520	1.560	119,000	182,470	1.5334	1.489	1.470	1.489	1.451	1.489	124,667	1.4637	-2.50%
2011-06-10	0	1.600	1.580	1.600	1.540	1.600	95,000	148,010	1.5580	1.527	1.508	1.527	1.470	1.527	99,524	1.4872	2.56%
2011-06-09	0	1.560	1.550	1.590	1.540	1.600	77,000	120,360	1.5631	1.489	1.480	1.518	1.470	1.527	80,667	1.4921	-2.50%
2011-06-08	0	1.600	1.590	1.620	1.580	1.600	557,000	885,330	1.5895	1.527	1.518	1.546	1.508	1.527	583,524	1.5172	-1.23%
2011-06-07	0	1.620	1.620	1.640	1.610	1.610	33,000	53,130	1.6100	1.546	1.546	1.565	1.537	1.537	34,571	1.5368	-1.22%
2011-06-03	0	1.640	1.630	1.640	1.610	1.640	105,000	169,530	1.6146	1.565	1.556	1.565	1.537	1.565	110,000	1.5412	1.23%
2011-06-02	0	1.620	1.620	1.640	1.610	1.640	134,000	216,140	1.6130	1.546	1.546	1.565	1.537	1.565	140,381	1.5397	-1.22%
2011-06-01	0	1.640	1.640	1.650	1.640	1.670	54,000	89,320	1.6541	1.565	1.565	1.575	1.565	1.594	56,571	1.5789	0.00%
2011-05-31	0	1.640	1.640	1.670	1.640	1.660	150,000	246,500	1.6433	1.565	1.565	1.594	1.565	1.585	157,143	1.5686	-1.20%
2011-05-30	0	1.660	1.640	1.670	1.610	1.660	36,000	59,290	1.6469	1.585	1.565	1.594	1.537	1.585	37,714	1.5721	1.22%
2011-05-27	0	1.640	1.610	1.680	1.610	1.640	52,000	85,160	1.6377	1.565	1.537	1.604	1.537	1.565	54,476	1.5633	0.00%
2011-05-26	0	1.640	1.630	1.660	1.580	1.680	246,000	397,620	1.6163	1.565	1.556	1.585	1.508	1.604	257,714	1.5429	-2.38%
2011-05-25	0	1.680	1.670	1.680	1.650	1.700	76,000	126,990	1.6709	1.604	1.594	1.604	1.575	1.623	79,619	1.5950	1.20%
2011-05-24	0	1.660	1.650	1.660	1.690	1.700	110,000	186,900	1.6991	1.585	1.575	1.585	1.613	1.623	115,238	1.6219	0.61%
2011-05-23	0	1.650	1.640	1.700	1.640	1.710	388,000	652,730	1.6823	1.575	1.565	1.623	1.565	1.632	406,476	1.6058	-2.94%
2011-05-20	0	1.700	1.680	1.700	1.690	1.710	212,000	360,110	1.6986	1.623	1.604	1.623	1.613	1.632	222,095	1.6214	0.00%
2011-05-19	0	1.700	1.660	1.700	1.650	1.700	449,000	761,520	1.6960	1.623	1.585	1.623	1.575	1.623	470,381	1.6189	0.59%
2011-05-18	0	1.690	1.670	1.690	1.680	1.700	16,000	26,980	1.6863	1.613	1.594	1.613	1.604	1.623	16,762	1.6096	-0.59%
2011-05-17	0	1.700	1.680	1.700	1.650	1.700	260,000	436,070	1.6772	1.623	1.604	1.623	1.575	1.623	272,381	1.6010	0.00%
2011-05-16	0	1.700	1.690	1.700	1.680	1.720	8,000	13,570	1.6963	1.623	1.613	1.623	1.604	1.642	8,381	1.6191	-1.16%
2011-05-13	0	1.720	1.730	1.750	1.670	1.750	366,000	626,250	1.7111	1.642	1.651	1.670	1.594	1.670	383,429	1.6333	0.58%
2011-05-12	0	1.710	1.700	1.710	1.680	1.710	283,000	481,230	1.7005	1.632	1.623	1.632	1.604	1.632	296,476	1.6232	0.59%
2011-05-11	0	1.700	1.670	1.700	1.630	1.700	491,000	821,920	1.6740	1.623	1.594	1.623	1.556	1.623	514,381	1.5979	3.03%
2011-05-09	0	1.650	1.630	1.650	1.620	1.680	350,000	574,860	1.6425	1.575	1.556	1.575	1.546	1.604	366,667	1.5678	-3.51%
2011-05-06	0	1.710	1.690	1.740	1.680	1.740	278,000	473,350	1.7027	1.632	1.613	1.661	1.604	1.661	291,238	1.6253	-0.58%
2011-05-05	0	1.720	1.710	1.730	1.710	1.730	142,000	244,150	1.7194	1.642	1.632	1.651	1.632	1.651	148,762	1.6412	-1.15%
2011-05-04	0	1.740	1.740	1.760	1.700	1.730	35,000	60,080	1.7166	1.661	1.661	1.680	1.623	1.651	36,667	1.6385	-0.57%
2011-05-03	0	1.750	1.740	1.750	1.670	1.750	465,000	795,420	1.7106	1.670	1.661	1.670	1.594	1.670	487,143	1.6328	0.57%
2011-04-29	0	1.740	1.740	1.760	1.740	1.760	154,000	270,130	1.7541	1.661	1.661	1.680	1.661	1.680	161,333	1.6744	0.00%
2011-04-28	0	1.740	1.730	1.760	1.730	1.750	152,000	264,470	1.7399	1.661	1.651	1.680	1.651	1.670	159,238	1.6608	-0.57%
2011-04-27	0	1.750	1.740	1.750	1.730	1.750	138,000	240,590	1.7434	1.670	1.661	1.670	1.651	1.670	144,571	1.6642	0.00%
2011-04-26	0	1.750	1.740	1.750	1.740	1.750	108,000	188,810	1.7482	1.670	1.661	1.670	1.661	1.670	113,143	1.6688	0.00%
2011-04-21	0	1.750	1.740	1.790	1.740	1.760	883,000	1,545,600	1.7504	1.670	1.661	1.709	1.661	1.680	925,048	1.6708	0.57%
2011-04-20	0	1.740	1.730	1.750	1.730	1.760	230,000	400,900	1.7430	1.661	1.651	1.670	1.651	1.680	240,952	1.6638	0.00%
2011-04-19	0	1.740	1.720	1.750	1.740	1.760	175,000	304,840	1.7419	1.661	1.642	1.670	1.661	1.680	183,333	1.6628	-1.14%
2011-04-18	0	1.760	1.760	1.770	1.730	1.770	777,000	1,364,240	1.7558	1.680	1.680	1.690	1.651	1.690	814,000	1.6760	-1.12%
2011-04-15	0	1.780	1.780	1.790	1.770	1.800	180,000	322,440	1.7913	1.699	1.699	1.709	1.690	1.718	188,571	1.7099	-0.56%
2011-04-14	0	1.790	1.790	1.810	1.750	1.800	174,000	309,790	1.7804	1.709	1.709	1.728	1.670	1.718	182,286	1.6995	0.56%
2011-04-13	0	1.780	1.780	1.810	1.760	1.800	374,000	669,460	1.7900	1.699	1.699	1.728	1.680	1.718	391,810	1.7086	0.00%
2011-04-12	0	1.780	1.770	1.800	1.770	1.810	321,000	571,630	1.7808	1.699	1.690	1.718	1.690	1.728	336,286	1.6998	0.00%
2011-04-11	0	1.780	1.780	1.800	1.760	1.830	522,000	943,440	1.8074	1.699	1.699	1.718	1.680	1.747	546,857	1.7252	-1.11%
2011-04-08	0	1.800	1.760	1.820	1.750	1.800	934,000	1,659,460	1.7767	1.718	1.680	1.737	1.670	1.718	978,476	1.6960	1.69%
2011-04-07	0	1.770	1.760	1.780	1.760	1.800	477,000	847,700	1.7771	1.690	1.680	1.699	1.680	1.718	499,714	1.6964	1.14%
2011-04-06	0	1.750	1.740	1.750	1.730	1.760	344,000	602,210	1.7506	1.670	1.661	1.670	1.651	1.680	360,381	1.6710	-0.57%
2011-04-04	0	1.760	1.750	1.760	1.740	1.780	807,000	1,424,730	1.7655	1.680	1.670	1.680	1.661	1.699	845,429	1.6852	0.00%
2011-04-01	0	1.760	1.740	1.770	1.750	1.780	1,427,000	2,509,690	1.7587	1.680	1.661	1.690	1.670	1.699	1,494,952	1.6788	-1.68%
2011-03-31	0	1.790	1.780	1.790	1.740	1.800	579,000	1,028,060	1.7756	1.709	1.699	1.709	1.661	1.718	606,571	1.6949	-1.65%
2011-03-30	0	1.820	1.820	1.840	1.800	1.870	346,000	633,620	1.8313	1.737	1.737	1.756	1.718	1.785	362,476	1.7480	2.25%
2011-03-29	0	1.780	1.740	1.790	1.710	1.830	1,232,000	2,155,410	1.7495	1.699	1.661	1.709	1.632	1.747	1,290,667	1.6700	-2.73%
2011-03-28	0	1.830	1.830	1.840	1.800	1.980	3,489,000	6,556,230	1.8791	1.747	1.747	1.756	1.718	1.890	3,655,143	1.7937	-12.44%
2011-03-25	0	2.090	2.090	2.100	2.070	2.150	525,000	1,104,410	2.1036	1.995	1.995	2.005	1.976	2.052	550,000	2.0080	0.97%
2011-03-24	0	2.070	2.070	2.120	2.060	2.140	695,000	1,446,880	2.0818	1.976	1.976	2.024	1.966	2.043	728,095	1.9872	0.49%
2011-03-23	0	2.060	2.070	2.080	2.010	2.070	479,000	980,170	2.0463	1.966	1.976	1.985	1.919	1.976	501,810	1.9533	0.98%
2011-03-22	0	2.040	2.040	2.050	2.030	2.060	165,000	337,750	2.0470	1.947	1.947	1.957	1.938	1.966	172,857	1.9539	0.00%
2011-03-21	0	2.040	2.030	2.050	2.030	2.060	363,000	744,200	2.0501	1.947	1.938	1.957	1.938	1.966	380,286	1.9569	1.49%
2011-03-18	0	2.010	2.010	2.040	2.000	2.020	96,000	193,660	2.0173	1.919	1.919	1.947	1.909	1.928	100,571	1.9256	0.50%
2011-03-17	0	2.000	2.000	2.050	1.980	2.060	418,000	843,430	2.0178	1.909	1.909	1.957	1.890	1.966	437,905	1.9261	-0.99%
2011-03-16	0	2.020	2.020	2.030	2.020	2.050	69,000	139,980	2.0287	1.928	1.928	1.938	1.928	1.957	72,286	1.9365	-0.49%
2011-03-15	0	2.030	2.020	2.030	2.000	2.110	536,000	1,081,880	2.0184	1.938	1.928	1.938	1.909	2.014	561,524	1.9267	-2.87%
2011-03-14	0	2.090	2.080	2.090	2.050	2.130	72,000	149,980	2.0831	1.995	1.985	1.995	1.957	2.033	75,429	1.9884	-1.42%
2011-03-11	0	2.120	2.080	2.120	2.060	2.150	179,000	373,750	2.0880	2.024	1.985	2.024	1.966	2.052	187,524	1.9931	0.47%
2011-03-10	0	2.110	2.110	2.140	2.110	2.150	135,000	286,860	2.1249	2.014	2.014	2.043	2.014	2.052	141,429	2.0283	-1.40%
2011-03-09	0	2.140	2.140	2.150	2.140	2.230	533,000	1,157,690	2.1720	2.043	2.043	2.052	2.043	2.129	558,381	2.0733	-0.47%
2011-03-08	0	2.150	2.140	2.160	2.100	2.160	437,000	933,010	2.1350	2.052	2.043	2.062	2.005	2.062	457,810	2.0380	-0.92%
2011-03-07	0	2.170	2.150	2.190	2.080	2.250	1,149,000	2,473,790	2.1530	2.071	2.052	2.090	1.985	2.148	1,203,714	2.0551	5.34%
2011-03-04	0	2.060	2.060	2.070	2.030	2.060	311,000	635,160	2.0423	1.966	1.966	1.976	1.938	1.966	325,810	1.9495	1.48%
2011-03-03	0	2.030	2.030	2.040	2.030	2.050	135,000	274,280	2.0317	1.938	1.938	1.947	1.938	1.957	141,429	1.9394	-0.49%
2011-03-02	0	2.040	2.030	2.050	2.000	2.060	204,000	415,050	2.0346	1.947	1.938	1.957	1.909	1.966	213,714	1.9421	0.99%
2011-03-01	0	2.020	2.020	2.030	2.000	2.030	87,000	175,140	2.0131	1.928	1.928	1.938	1.909	1.938	91,143	1.9216	0.00%
2011-02-28	0	2.020	2.010	2.030	2.010	2.040	112,000	226,260	2.0202	1.928	1.919	1.938	1.919	1.947	117,333	1.9284	0.00%
2011-02-25	0	2.020	2.010	2.030	2.000	2.020	375,000	755,850	2.0156	1.928	1.919	1.938	1.909	1.928	392,857	1.9240	0.00%
2011-02-24	0	2.020	1.990	2.020	1.990	2.050	292,000	587,180	2.0109	1.928	1.900	1.928	1.900	1.957	305,905	1.9195	-1.94%
2011-02-23	0	2.060	2.060	2.070	2.010	2.050	140,000	285,650	2.0404	1.966	1.966	1.976	1.919	1.957	146,667	1.9476	1.98%
2011-02-22	0	2.020	2.020	2.050	2.000	2.050	510,000	1,033,120	2.0257	1.928	1.928	1.957	1.909	1.957	534,286	1.9336	-1.46%
2011-02-21	0	2.050	2.040	2.050	2.010	2.050	116,000	236,020	2.0347	1.957	1.947	1.957	1.919	1.957	121,524	1.9422	0.99%
2011-02-18	0	2.030	2.030	2.050	2.020	2.020	10,000	20,200	2.0200	1.938	1.938	1.957	1.928	1.928	10,476	1.9282	-1.46%
2011-02-17	0	2.060	2.030	2.060	2.010	2.060	73,000	148,670	2.0366	1.966	1.938	1.966	1.919	1.966	76,476	1.9440	1.48%
2011-02-16	0	2.030	2.030	2.050	2.010	2.050	162,500	329,685	2.0288	1.938	1.938	1.957	1.919	1.957	170,238	1.9366	0.00%
2011-02-15	0	2.030	2.020	2.030	2.020	2.050	157,000	319,050	2.0322	1.938	1.928	1.938	1.928	1.957	164,476	1.9398	-0.49%
2011-02-14	0	2.040	2.020	2.040	2.000	2.050	169,000	339,500	2.0089	1.947	1.928	1.947	1.909	1.957	177,048	1.9176	2.00%
2011-02-11	0	2.000	2.000	2.030	2.000	2.030	371,000	745,820	2.0103	1.909	1.909	1.938	1.909	1.938	388,667	1.9189	-0.50%
2011-02-10	0	2.010	2.010	2.030	2.010	2.050	119,000	241,140	2.0264	1.919	1.919	1.938	1.919	1.957	124,667	1.9343	-1.47%
2011-02-09	0	2.040	2.030	2.050	2.020	2.050	330,000	671,910	2.0361	1.947	1.938	1.957	1.928	1.957	345,714	1.9435	0.99%
2011-02-08	0	2.020	2.020	2.040	2.010	2.050	198,000	400,830	2.0244	1.928	1.928	1.947	1.919	1.957	207,429	1.9324	-0.98%
2011-02-07	0	2.040	2.030	2.060	2.010	2.100	83,000	169,960	2.0477	1.947	1.938	1.966	1.919	2.005	86,952	1.9546	-1.92%
2011-02-02	0	2.080	2.060	2.080	2.060	2.080	18,000	37,170	2.0650	1.985	1.966	1.985	1.966	1.985	18,857	1.9711	0.97%
2011-02-01	0	2.060	2.060	2.080	2.000	2.080	24,000	49,400	2.0583	1.966	1.966	1.985	1.909	1.985	25,143	1.9648	0.98%
2011-01-31	0	2.040	2.040	2.060	2.040	2.060	99,000	202,350	2.0439	1.947	1.947	1.966	1.947	1.966	103,714	1.9510	0.49%
2011-01-28	0	2.030	2.030	2.050	2.020	2.040	123,000	249,770	2.0307	1.938	1.938	1.957	1.928	1.947	128,857	1.9383	-0.49%
2011-01-27	0	2.040	2.030	2.060	2.020	2.050	65,000	131,990	2.0306	1.947	1.938	1.966	1.928	1.957	68,095	1.9383	-0.97%
2011-01-26	0	2.060	2.010	2.060	1.990	2.060	298,000	601,990	2.0201	1.966	1.919	1.966	1.900	1.966	312,190	1.9283	0.00%
2011-01-25	0	2.060	2.050	2.060	2.030	2.060	71,000	145,010	2.0424	1.966	1.957	1.966	1.938	1.966	74,381	1.9496	-0.48%
2011-01-24	0	2.070	2.050	2.070	2.030	2.070	70,000	143,960	2.0566	1.976	1.957	1.976	1.938	1.976	73,333	1.9631	0.98%
2011-01-21	0	2.050	2.050	2.070	2.050	2.060	117,000	240,400	2.0547	1.957	1.957	1.976	1.957	1.966	122,571	1.9613	-0.97%
2011-01-20	0	2.070	2.060	2.070	2.050	2.080	41,000	84,300	2.0561	1.976	1.966	1.976	1.957	1.985	42,952	1.9626	0.49%
2011-01-19	0	2.060	2.060	2.070	2.040	2.070	98,000	202,390	2.0652	1.966	1.966	1.976	1.947	1.976	102,667	1.9713	0.49%
2011-01-18	0	2.050	2.040	2.060	2.040	2.060	239,000	489,850	2.0496	1.957	1.947	1.966	1.947	1.966	250,381	1.9564	-0.49%
2011-01-17	0	2.060	2.050	2.070	2.050	2.080	165,000	339,760	2.0592	1.966	1.957	1.976	1.957	1.985	172,857	1.9656	-0.48%
2011-01-14	0	2.070	2.050	2.060	2.050	2.070	108,000	222,500	2.0602	1.976	1.957	1.966	1.957	1.976	113,143	1.9665	0.00%
2011-01-13	0	2.070	2.040	2.070	2.050	2.090	774,000	1,595,170	2.0609	1.976	1.947	1.976	1.957	1.995	810,857	1.9673	-0.48%
2011-01-12	0	2.080	2.060	2.080	2.060	2.100	73,000	150,580	2.0627	1.985	1.966	1.985	1.966	2.005	76,476	1.9690	0.97%
2011-01-11	0	2.060	2.060	2.080	2.060	2.080	145,000	301,300	2.0779	1.966	1.966	1.985	1.966	1.985	151,905	1.9835	0.49%
2011-01-10	0	2.050	2.050	2.080	2.030	2.090	167,000	345,000	2.0659	1.957	1.957	1.985	1.938	1.995	174,952	1.9720	0.00%
2011-01-07	0	2.050	2.050	2.090	2.040	2.110	277,000	577,010	2.0831	1.957	1.957	1.995	1.947	2.014	290,190	1.9884	-0.97%
2011-01-06	0	2.070	2.070	2.080	2.050	2.090	220,000	453,780	2.0626	1.976	1.976	1.985	1.957	1.995	230,476	1.9689	0.00%
2011-01-05	0	2.070	2.050	2.060	2.060	2.100	649,000	1,349,500	2.0794	1.976	1.957	1.966	1.966	2.005	679,905	1.9848	-1.43%
2011-01-04	0	2.100	2.070	2.100	2.020	2.120	602,000	1,252,190	2.0800	2.005	1.976	2.005	1.928	2.024	630,667	1.9855	2.44%
2011-01-03	0	2.050	2.020	2.050	2.010	2.050	40,000	80,570	2.0143	1.957	1.928	1.957	1.919	1.957	41,905	1.9227	0.00%
2010-12-31	0	2.050	2.020	2.050	2.000	2.060	50,000	101,280	2.0256	1.957	1.928	1.957	1.909	1.966	52,381	1.9335	2.50%
2010-12-30	0	2.000	2.000	2.020	2.000	2.020	102,000	205,140	2.0112	1.909	1.909	1.928	1.909	1.928	106,857	1.9198	0.00%
2010-12-29	0	2.000	2.000	2.010	1.990	2.010	394,000	788,800	2.0020	1.909	1.909	1.919	1.900	1.919	412,762	1.9110	0.00%
2010-12-28	0	2.000	2.000	2.010	1.990	2.010	316,000	633,810	2.0057	1.909	1.909	1.919	1.900	1.919	331,048	1.9146	-0.50%
2010-12-24	0	2.010	2.010	2.040	2.010	2.040	44,000	88,610	2.0139	1.919	1.919	1.947	1.919	1.947	46,095	1.9223	-1.47%
2010-12-23	0	2.040	2.030	2.040	2.020	2.040	147,000	298,220	2.0287	1.947	1.938	1.947	1.928	1.947	154,000	1.9365	0.49%
2010-12-22	0	2.030	2.030	2.040	2.020	2.030	300,000	608,520	2.0284	1.938	1.938	1.947	1.928	1.938	314,286	1.9362	-0.49%
2010-12-21	0	2.040	2.030	2.040	1.990	2.040	776,000	1,562,060	2.0130	1.947	1.938	1.947	1.900	1.947	812,952	1.9215	0.00%
2010-12-20	0	2.040	2.040	2.050	2.010	2.050	207,000	419,480	2.0265	1.947	1.947	1.957	1.919	1.957	216,857	1.9344	0.00%
2010-12-17	0	2.040	2.040	2.050	2.020	2.070	121,000	246,630	2.0383	1.947	1.947	1.957	1.928	1.976	126,762	1.9456	-0.49%
2010-12-16	0	2.050	2.040	2.060	2.030	2.080	344,000	703,500	2.0451	1.957	1.947	1.966	1.938	1.985	360,381	1.9521	0.00%
2010-12-15	0	2.050	2.050	2.070	2.030	2.050	183,000	373,730	2.0422	1.957	1.957	1.976	1.938	1.957	191,714	1.9494	-0.49%
2010-12-14	0	2.060	2.040	2.060	2.040	2.060	45,000	91,840	2.0409	1.966	1.947	1.966	1.947	1.966	47,143	1.9481	0.00%
2010-12-13	0	2.060	2.060	2.080	2.040	2.080	479,000	990,740	2.0684	1.966	1.966	1.985	1.947	1.985	501,810	1.9743	-0.96%
2010-12-10	0	2.080	2.060	2.080	2.060	2.080	150,000	309,810	2.0654	1.985	1.966	1.985	1.966	1.985	157,143	1.9715	0.97%
2010-12-09	0	2.060	2.060	2.080	2.040	2.070	270,000	554,400	2.0533	1.966	1.966	1.985	1.947	1.976	282,857	1.9600	-0.48%
2010-12-08	0	2.070	2.060	2.070	2.050	2.090	184,000	380,720	2.0691	1.976	1.966	1.976	1.957	1.995	192,762	1.9751	0.00%
2010-12-07	0	2.070	2.070	2.080	2.050	2.070	107,000	220,370	2.0595	1.976	1.976	1.985	1.957	1.976	112,095	1.9659	0.00%
2010-12-06	0	2.070	2.060	2.090	2.070	2.120	57,000	119,340	2.0937	1.976	1.966	1.995	1.976	2.024	59,714	1.9985	-1.43%
2010-12-03	0	2.100	2.090	2.100	2.090	2.120	130,000	273,090	2.1007	2.005	1.995	2.005	1.995	2.024	136,190	2.0052	0.00%
2010-12-02	0	2.100	2.100	2.110	2.050	2.100	849,000	1,778,040	2.0943	2.005	2.005	2.014	1.957	2.005	889,429	1.9991	2.44%
2010-12-01	0	2.050	2.040	2.070	2.030	2.050	72,000	147,150	2.0438	1.957	1.947	1.976	1.938	1.957	75,429	1.9509	-1.44%
2010-11-30	0	2.080	2.040	2.080	2.030	2.080	175,000	358,720	2.0498	1.985	1.947	1.985	1.938	1.985	183,333	1.9567	1.46%
2010-11-29	0	2.050	2.050	2.080	2.030	2.080	409,000	838,910	2.0511	1.957	1.957	1.985	1.938	1.985	428,476	1.9579	0.49%
2010-11-26	0	2.040	2.040	2.050	2.030	2.050	410,000	836,630	2.0406	1.947	1.947	1.957	1.938	1.957	429,524	1.9478	-0.49%
2010-11-25	0	2.050	2.050	2.060	2.030	2.080	828,000	1,693,680	2.0455	1.957	1.957	1.966	1.938	1.985	867,429	1.9525	-0.49%
2010-11-24	0	2.060	2.060	2.070	2.010	2.070	128,000	261,620	2.0439	1.966	1.966	1.976	1.919	1.976	134,095	1.9510	0.98%
2010-11-23	0	2.040	2.020	2.030	2.010	2.080	292,000	596,450	2.0426	1.947	1.928	1.938	1.919	1.985	305,905	1.9498	-1.92%
2010-11-22	0	2.080	2.080	2.090	2.040	2.090	363,000	752,230	2.0723	1.985	1.985	1.995	1.947	1.995	380,286	1.9781	1.46%
2010-11-19	0	2.050	2.040	2.070	2.020	2.070	748,000	1,524,650	2.0383	1.957	1.947	1.976	1.928	1.976	783,619	1.9457	0.49%
2010-11-18	0	2.040	2.040	2.050	2.030	2.050	178,000	361,820	2.0327	1.947	1.947	1.957	1.938	1.957	186,476	1.9403	0.00%
2010-11-17	0	2.040	2.040	2.050	2.030	2.050	316,000	644,700	2.0402	1.947	1.947	1.957	1.938	1.957	331,048	1.9475	-0.49%
2010-11-16	0	2.050	2.050	2.080	2.030	2.060	223,000	456,870	2.0487	1.957	1.957	1.985	1.938	1.966	233,619	1.9556	0.00%
2010-11-15	0	2.050	2.050	2.090	2.040	2.060	104,000	213,100	2.0490	1.957	1.957	1.995	1.947	1.966	108,952	1.9559	0.49%
2010-11-12	0	2.040	2.040	2.060	2.040	2.120	774,000	1,604,080	2.0725	1.947	1.947	1.966	1.947	2.024	810,857	1.9783	-2.39%
2010-11-11	0	2.090	2.090	2.120	2.070	2.110	1,188,000	2,486,160	2.0927	1.995	1.995	2.024	1.976	2.014	1,244,571	1.9976	-1.88%
2010-11-10	0	2.130	2.120	2.130	2.070	2.140	816,000	1,730,350	2.1205	2.033	2.024	2.033	1.976	2.043	854,857	2.0241	0.95%
2010-11-09	0	2.110	2.080	2.110	2.050	2.110	528,000	1,095,820	2.0754	2.014	1.985	2.014	1.957	2.014	553,143	1.9811	0.96%
2010-11-08	0	2.090	2.090	2.100	2.070	2.150	411,000	868,920	2.1142	1.995	1.995	2.005	1.976	2.052	430,571	2.0181	-0.48%
2010-11-05	0	2.100	2.100	2.110	2.100	2.120	563,000	1,186,490	2.1074	2.005	2.005	2.014	2.005	2.024	589,810	2.0116	-0.47%
2010-11-04	0	2.110	2.090	2.120	2.070	2.130	570,000	1,197,390	2.1007	2.014	1.995	2.024	1.976	2.033	597,143	2.0052	-0.94%
2010-11-03	0	2.130	2.110	2.130	2.060	2.130	1,478,000	3,106,470	2.1018	2.033	2.014	2.033	1.966	2.033	1,548,381	2.0063	3.40%
2010-11-02	0	2.060	2.060	2.070	2.040	2.070	801,000	1,641,560	2.0494	1.966	1.966	1.976	1.947	1.976	839,143	1.9562	0.98%
2010-11-01	0	2.040	2.030	2.050	2.020	2.060	346,000	706,840	2.0429	1.947	1.938	1.957	1.928	1.966	362,476	1.9500	-0.97%
2010-10-29	0	2.060	2.060	2.070	2.010	2.070	334,000	683,610	2.0467	1.966	1.966	1.976	1.919	1.976	349,905	1.9537	2.49%
2010-10-28	0	2.010	2.010	2.050	1.990	2.090	1,889,000	3,840,700	2.0332	1.919	1.919	1.957	1.900	1.995	1,978,952	1.9408	-2.90%
2010-10-27	0	2.070	2.070	2.100	2.030	2.100	4,198,000	8,655,830	2.0619	1.976	1.976	2.005	1.938	2.005	4,397,905	1.9682	-5.05%
2010-10-26	0	2.180	2.170	2.190	2.150	2.200	679,000	1,471,990	2.1679	2.081	2.071	2.090	2.052	2.100	711,333	2.0693	-0.91%
2010-10-25	0	2.200	2.180	2.210	2.100	2.230	3,203,000	6,947,850	2.1692	2.100	2.081	2.110	2.005	2.129	3,355,524	2.0706	3.29%
2010-10-22	0	2.130	2.130	2.140	2.110	2.310	3,707,000	8,309,020	2.2414	2.033	2.033	2.043	2.014	2.205	3,883,524	2.1396	-3.62%
2010-10-21	0	2.210	2.210	2.220	2.120	2.210	1,335,000	2,882,860	2.1594	2.110	2.110	2.119	2.024	2.110	1,398,571	2.0613	4.25%
2010-10-20	0	2.120	2.120	2.130	2.080	2.140	1,025,000	2,169,240	2.1163	2.024	2.024	2.033	1.985	2.043	1,073,810	2.0201	0.95%
2010-10-19	0	2.100	2.100	2.110	2.100	2.140	826,000	1,756,900	2.1270	2.005	2.005	2.014	2.005	2.043	865,333	2.0303	-1.41%
2010-10-18	0	2.130	2.100	2.130	2.060	2.140	1,598,000	3,361,320	2.1035	2.033	2.005	2.033	1.966	2.043	1,674,095	2.0078	2.90%
2010-10-15	0	2.070	2.070	2.080	2.030	2.100	697,000	1,450,250	2.0807	1.976	1.976	1.985	1.938	2.005	730,190	1.9861	0.98%
2010-10-14	0	2.050	2.040	2.050	2.030	2.070	1,158,000	2,371,590	2.0480	1.957	1.947	1.957	1.938	1.976	1,213,143	1.9549	-0.49%
2010-10-13	0	2.060	2.050	2.070	2.050	2.080	199,000	409,440	2.0575	1.966	1.957	1.976	1.957	1.985	208,476	1.9640	-0.48%
2010-10-12	0	2.070	2.070	2.080	2.030	2.080	360,000	736,590	2.0461	1.976	1.976	1.985	1.938	1.985	377,143	1.9531	0.98%
2010-10-11	0	2.050	2.050	2.060	2.050	2.110	800,000	1,666,020	2.0825	1.957	1.957	1.966	1.957	2.014	838,095	1.9879	-1.44%
2010-10-08	0	2.080	2.070	2.080	2.070	2.100	308,000	640,120	2.0783	1.985	1.976	1.985	1.976	2.005	322,667	1.9838	0.48%
2010-10-07	0	2.070	2.070	2.090	2.060	2.110	227,000	473,190	2.0845	1.976	1.976	1.995	1.966	2.014	237,810	1.9898	-0.48%
2010-10-06	0	2.080	2.070	2.080	2.030	2.090	620,000	1,279,180	2.0632	1.985	1.976	1.985	1.938	1.995	649,524	1.9694	2.46%
2010-10-05	0	2.030	2.030	2.050	2.030	2.120	832,014	1,720,568	2.0680	1.938	1.938	1.957	1.938	2.024	871,634	1.9740	-2.87%
2010-10-04	0	2.090	2.090	2.110	2.080	2.110	227,000	475,600	2.0952	1.995	1.995	2.014	1.985	2.014	237,810	1.9999	0.48%
2010-09-30	0	2.080	2.080	2.090	2.070	2.100	388,000	807,760	2.0819	1.985	1.985	1.995	1.976	2.005	406,476	1.9872	-1.42%
2010-09-29	0	2.110	2.100	2.120	2.100	2.130	502,000	1,061,107	2.1138	2.014	2.005	2.024	2.005	2.033	525,905	2.0177	-1.40%
2010-09-28	0	2.140	2.130	2.140	2.120	2.170	845,000	1,802,650	2.1333	2.043	2.033	2.043	2.024	2.071	885,238	2.0363	0.00%
2010-09-27	0	2.140	2.120	2.150	2.120	2.180	488,000	1,045,160	2.1417	2.043	2.024	2.052	2.024	2.081	511,238	2.0444	0.94%
2010-09-24	0	2.120	2.130	2.140	2.080	2.130	358,000	753,940	2.1060	2.024	2.033	2.043	1.985	2.033	375,048	2.0103	1.92%
2010-09-22	0	2.080	2.080	2.100	2.080	2.100	171,000	357,890	2.0929	1.985	1.985	2.005	1.985	2.005	179,143	1.9978	-0.95%
2010-09-21	0	2.100	2.100	2.110	2.100	2.170	167,000	355,120	2.1265	2.005	2.005	2.014	2.005	2.071	174,952	2.0298	-2.33%
2010-09-20	0	2.150	2.130	2.150	2.060	2.150	306,000	643,400	2.1026	2.052	2.033	2.052	1.966	2.052	320,571	2.0070	1.90%
2010-09-17	0	2.110	2.100	2.120	2.090	2.120	218,000	458,640	2.1039	2.014	2.005	2.024	1.995	2.024	228,381	2.0082	0.00%
2010-09-16	0	2.110	2.110	2.130	2.100	2.140	361,000	762,820	2.1131	2.014	2.014	2.033	2.005	2.043	378,190	2.0170	0.00%
2010-09-15	0	2.110	2.100	2.120	2.050	2.120	352,000	741,900	2.1077	2.014	2.005	2.024	1.957	2.024	368,762	2.0119	-0.47%
2010-09-14	0	2.120	2.120	2.130	2.070	2.130	619,000	1,297,510	2.0961	2.024	2.024	2.033	1.976	2.033	648,476	2.0009	2.91%
2010-09-13	0	2.060	2.060	2.090	2.030	2.090	816,000	1,672,220	2.0493	1.966	1.966	1.995	1.938	1.995	854,857	1.9561	0.49%
2010-09-10	0	2.050	2.050	2.060	2.050	2.150	683,000	1,411,669	2.0669	1.957	1.957	1.966	1.957	2.052	715,524	1.9729	-2.38%
2010-09-09	0	2.100	2.100	2.110	2.100	2.130	265,000	560,810	2.1163	2.005	2.005	2.014	2.005	2.033	277,619	2.0201	-1.41%
2010-09-08	0	2.130	2.100	2.140	2.100	2.130	322,000	678,910	2.1084	2.033	2.005	2.043	2.005	2.033	337,333	2.0126	-0.47%
2010-09-07	0	2.140	2.120	2.130	2.090	2.140	677,000	1,431,040	2.1138	2.043	2.024	2.033	1.995	2.043	709,238	2.0177	1.42%
2010-09-06	0	2.110	2.090	2.110	2.080	2.140	537,000	1,133,989	2.1117	2.014	1.995	2.014	1.985	2.043	562,571	2.0157	1.44%
2010-09-03	0	2.080	2.070	2.080	2.040	2.080	188,000	387,590	2.0616	1.985	1.976	1.985	1.947	1.985	196,952	1.9679	1.96%
2010-09-02	0	2.040	2.030	2.060	2.040	2.070	466,000	955,210	2.0498	1.947	1.938	1.966	1.947	1.976	488,190	1.9566	0.49%
2010-09-01	0	2.030	2.020	2.030	1.980	2.030	285,000	574,800	2.0168	1.938	1.928	1.938	1.890	1.938	298,571	1.9252	1.50%
2010-08-31	0	2.000	1.990	2.000	1.980	2.020	237,000	472,050	1.9918	1.909	1.900	1.909	1.890	1.928	248,286	1.9012	-0.50%
2010-08-30	0	2.010	2.010	2.020	2.000	2.050	309,000	622,150	2.0134	1.919	1.919	1.928	1.909	1.957	323,714	1.9219	-3.37%
2010-08-27	0	2.080	2.060	2.080	2.040	2.120	371,000	763,920	2.0591	1.985	1.966	1.985	1.947	2.024	388,667	1.9655	-1.89%
2010-08-26	0	2.120	2.120	2.130	2.090	2.140	864,000	1,830,860	2.1191	2.024	2.024	2.033	1.995	2.043	905,143	2.0227	0.95%
2010-08-25	0	2.100	2.090	2.100	2.040	2.110	1,192,000	2,485,320	2.0850	2.005	1.995	2.005	1.947	2.014	1,248,762	1.9902	0.48%
2010-08-24	0	2.090	2.080	2.100	1.950	2.100	5,803,000	11,798,500	2.0332	1.995	1.985	2.005	1.861	2.005	6,079,333	1.9408	8.85%
2010-08-23	0	1.920	1.920	1.930	1.900	2.100	8,890,000	17,290,730	1.9450	1.833	1.833	1.842	1.814	2.005	9,313,333	1.8566	-10.70%
2010-08-20	0	2.150	2.140	2.160	2.080	2.180	3,089,000	6,562,750	2.1246	2.052	2.043	2.062	1.985	2.081	3,236,095	2.0280	-1.83%
2010-08-19	0	2.190	2.190	2.230	2.150	2.290	1,230,000	2,691,970	2.1886	2.090	2.090	2.129	2.052	2.186	1,288,571	2.0891	-2.23%
2010-08-18	0	2.240	2.220	2.240	2.190	2.280	1,168,000	2,616,730	2.2404	2.138	2.119	2.138	2.090	2.176	1,223,619	2.1385	-0.88%
2010-08-17	0	2.260	2.260	2.270	2.240	2.280	300,000	678,220	2.2607	2.157	2.157	2.167	2.138	2.176	314,286	2.1580	-0.44%
2010-08-16	0	2.270	2.240	2.270	2.230	2.300	482,000	1,094,570	2.2709	2.167	2.138	2.167	2.129	2.195	504,952	2.1677	-0.44%
2010-08-13	0	2.280	2.280	2.290	2.250	2.290	930,000	2,117,900	2.2773	2.176	2.176	2.186	2.148	2.186	974,286	2.1738	0.00%
2010-08-12	0	2.280	2.280	2.290	2.240	2.300	571,000	1,296,670	2.2709	2.176	2.176	2.186	2.138	2.195	598,190	2.1677	-0.44%
2010-08-11	0	2.290	2.280	2.290	2.260	2.300	425,000	973,790	2.2913	2.186	2.176	2.186	2.157	2.195	445,238	2.1871	-0.87%
2010-08-10	0	2.310	2.310	2.320	2.260	2.350	443,000	1,010,840	2.2818	2.205	2.205	2.215	2.157	2.243	464,095	2.1781	-0.43%
2010-08-09	0	2.320	2.300	2.320	2.290	2.340	513,000	1,182,430	2.3049	2.215	2.195	2.215	2.186	2.234	537,429	2.2002	-0.43%
2010-08-06	0	2.330	2.310	2.330	2.330	2.340	312,000	728,360	2.3345	2.224	2.205	2.224	2.224	2.234	326,857	2.2284	0.00%
2010-08-05	0	2.330	2.330	2.340	2.310	2.350	471,272	1,099,719	2.3335	2.224	2.224	2.234	2.205	2.243	493,714	2.2274	-2.51%
2010-08-04	0	2.390	2.380	2.390	2.280	2.420	3,005,000	7,134,050	2.3741	2.281	2.272	2.281	2.176	2.310	3,148,095	2.2661	5.75%
2010-08-03	0	2.260	2.240	2.260	2.230	2.300	1,112,000	2,497,080	2.2456	2.157	2.138	2.157	2.129	2.195	1,164,952	2.1435	-0.44%
2010-08-02	0	2.270	2.250	2.270	2.240	2.300	832,000	1,889,520	2.2711	2.167	2.148	2.167	2.138	2.195	871,619	2.1678	-0.44%
2010-07-30	0	2.280	2.280	2.290	2.260	2.450	1,730,000	3,985,550	2.3038	2.176	2.176	2.186	2.157	2.339	1,812,381	2.1991	-6.17%
2010-07-29	0	2.430	2.410	2.440	2.270	2.460	6,168,000	14,873,840	2.4115	2.320	2.300	2.329	2.167	2.348	6,461,714	2.3018	5.65%
2010-07-28	0	2.300	2.290	2.300	2.120	2.310	3,178,000	7,073,380	2.2257	2.195	2.186	2.195	2.024	2.205	3,329,333	2.1246	7.48%
2010-07-27	0	2.140	2.130	2.150	2.060	2.160	1,524,000	3,237,390	2.1243	2.043	2.033	2.052	1.966	2.062	1,596,571	2.0277	-0.47%
2010-07-26	0	2.150	2.140	2.150	2.060	2.190	2,235,000	4,778,330	2.1380	2.052	2.043	2.052	1.966	2.090	2,341,429	2.0408	3.86%
2010-07-23	0	2.070	2.060	2.070	1.890	2.130	4,559,000	9,365,630	2.0543	1.976	1.966	1.976	1.804	2.033	4,776,095	1.9609	10.11%
2010-07-22	0	1.880	1.890	1.900	1.880	1.900	198,000	374,230	1.8901	1.795	1.804	1.814	1.795	1.814	207,429	1.8041	-1.57%
2010-07-21	0	1.910	1.900	1.910	1.890	1.910	155,000	295,590	1.9070	1.823	1.814	1.823	1.804	1.823	162,381	1.8203	0.00%
2010-07-20	0	1.910	1.910	1.920	1.880	1.910	198,000	376,030	1.8991	1.823	1.823	1.833	1.795	1.823	207,429	1.8128	0.00%
2010-07-19	0	1.910	1.910	1.920	1.870	1.920	844,000	1,611,460	1.9093	1.823	1.823	1.833	1.785	1.833	884,190	1.8225	0.00%
2010-07-16	0	1.910	1.910	1.920	1.860	1.920	320,000	611,560	1.9111	1.823	1.823	1.833	1.775	1.833	335,238	1.8243	-0.52%
2010-07-15	0	1.920	1.910	1.920	1.890	1.920	445,000	850,700	1.9117	1.833	1.823	1.833	1.804	1.833	466,190	1.8248	0.52%
2010-07-14	0	1.910	1.910	1.930	1.900	1.940	356,000	679,960	1.9100	1.823	1.823	1.842	1.814	1.852	372,952	1.8232	0.00%
2010-07-13	0	1.910	1.910	1.920	1.900	1.940	198,000	379,160	1.9149	1.823	1.823	1.833	1.814	1.852	207,429	1.8279	-0.52%
2010-07-12	0	1.920	1.910	1.920	1.890	1.920	264,000	503,050	1.9055	1.833	1.823	1.833	1.804	1.833	276,571	1.8189	-0.52%
2010-07-09	0	1.930	1.910	1.940	1.900	1.980	625,000	1,206,240	1.9300	1.842	1.823	1.852	1.814	1.890	654,762	1.8423	2.12%
2010-07-08	0	1.890	1.890	1.900	1.880	1.910	89,000	169,280	1.9020	1.804	1.804	1.814	1.795	1.823	93,238	1.8156	1.07%
2010-07-07	0	1.870	1.870	1.890	1.870	1.900	141,000	265,150	1.8805	1.785	1.785	1.804	1.785	1.814	147,714	1.7950	-2.09%
2010-07-06	0	1.910	1.900	1.920	1.850	1.930	228,000	433,535	1.9015	1.823	1.814	1.833	1.766	1.842	238,857	1.8150	2.69%
2010-07-05	0	1.860	1.860	1.890	1.860	1.880	234,000	437,020	1.8676	1.775	1.775	1.804	1.775	1.795	245,143	1.7827	-1.06%
2010-07-02	0	1.880	1.870	1.890	1.860	1.900	176,000	330,770	1.8794	1.795	1.785	1.804	1.775	1.814	184,381	1.7939	-1.57%
2010-06-30	0	1.910	1.900	1.930	1.880	1.940	247,000	469,730	1.9017	1.823	1.814	1.842	1.795	1.852	258,762	1.8153	-0.52%
2010-06-29	0	1.920	1.920	1.930	1.910	1.940	429,000	824,480	1.9219	1.833	1.833	1.842	1.823	1.852	449,429	1.8345	0.52%
2010-06-28	0	1.910	1.910	1.950	1.900	1.950	454,000	872,400	1.9216	1.823	1.823	1.861	1.814	1.861	475,619	1.8342	0.00%
2010-06-25	0	1.910	1.900	1.910	1.890	1.930	700,000	1,331,590	1.9023	1.823	1.814	1.823	1.804	1.842	733,333	1.8158	-1.04%
2010-06-24	0	1.930	1.930	1.940	1.930	1.960	197,000	382,010	1.9391	1.842	1.842	1.852	1.842	1.871	206,381	1.8510	-1.53%
2010-06-23	0	1.960	1.930	1.960	1.920	1.960	350,000	674,200	1.9263	1.871	1.842	1.871	1.833	1.871	366,667	1.8387	1.55%
2010-06-22	0	1.930	1.930	1.950	1.920	1.950	302,000	584,480	1.9354	1.842	1.842	1.861	1.833	1.861	316,381	1.8474	-0.52%
2010-06-21	0	1.940	1.940	1.950	1.890	1.950	995,000	1,909,430	1.9190	1.852	1.852	1.861	1.804	1.861	1,042,381	1.8318	1.04%
2010-06-18	0	1.920	1.920	1.930	1.920	1.940	472,000	910,810	1.9297	1.833	1.833	1.842	1.833	1.852	494,476	1.8420	0.52%
2010-06-17	0	1.910	1.910	1.920	1.890	1.920	456,000	870,920	1.9099	1.823	1.823	1.833	1.804	1.833	477,714	1.8231	0.00%
2010-06-15	0	1.910	1.900	1.910	1.880	1.940	530,000	1,011,290	1.9081	1.823	1.814	1.823	1.795	1.852	555,238	1.8214	-1.04%
2010-06-14	0	1.930	1.910	1.930	1.880	1.970	896,000	1,713,290	1.9122	1.842	1.823	1.842	1.795	1.880	938,667	1.8252	-0.52%
2010-06-11	0	1.940	1.940	1.960	1.900	1.980	1,621,000	3,165,740	1.9530	1.852	1.852	1.871	1.814	1.890	1,698,190	1.8642	2.65%
2010-06-10	0	1.890	1.890	1.900	1.890	1.930	1,259,000	2,397,590	1.9044	1.804	1.804	1.814	1.804	1.842	1,318,952	1.8178	-1.05%
2010-06-09	0	1.910	1.900	1.910	1.870	1.910	617,000	1,166,860	1.8912	1.823	1.814	1.823	1.785	1.823	646,381	1.8052	0.00%
2010-06-08	0	1.910	1.900	1.910	1.860	1.940	1,204,000	2,279,490	1.8933	1.823	1.814	1.823	1.775	1.852	1,261,333	1.8072	3.80%
2010-06-07	0	1.840	1.840	1.850	1.830	1.890	728,000	1,341,070	1.8421	1.756	1.756	1.766	1.747	1.804	762,667	1.7584	-3.66%
2010-06-04	0	1.910	1.910	1.920	1.880	1.930	526,000	1,004,180	1.9091	1.823	1.823	1.833	1.795	1.842	551,048	1.8223	0.53%
2010-06-03	0	1.900	1.910	1.920	1.870	1.930	1,166,000	2,209,810	1.8952	1.814	1.823	1.833	1.785	1.842	1,221,524	1.8091	3.26%
2010-06-02	0	1.840	1.840	1.850	1.820	1.950	833,000	1,563,590	1.8771	1.756	1.756	1.766	1.737	1.861	872,667	1.7917	-1.08%
2010-06-01	0	1.860	1.860	1.910	1.800	1.930	875,000	1,625,020	1.8572	1.775	1.775	1.823	1.718	1.842	916,667	1.7727	0.00%
2010-05-31	0	1.860	1.860	1.880	1.850	1.980	1,792,000	3,414,130	1.9052	1.775	1.775	1.795	1.766	1.890	1,877,333	1.8186	-4.12%
2010-05-28	0	1.940	1.940	1.950	1.910	2.000	2,869,000	5,607,870	1.9546	1.852	1.852	1.861	1.823	1.909	3,005,619	1.8658	2.65%
2010-05-27	0	1.890	1.860	1.890	1.700	1.970	2,638,000	4,885,970	1.8521	1.804	1.775	1.804	1.623	1.880	2,763,619	1.7680	8.62%
2010-05-26	0	1.740	1.730	1.750	1.700	1.750	471,000	809,410	1.7185	1.661	1.651	1.670	1.623	1.670	493,429	1.6404	1.75%
2010-05-25	0	1.710	1.700	1.710	1.690	1.790	2,967,000	5,123,490	1.7268	1.632	1.623	1.632	1.613	1.709	3,108,286	1.6483	-4.47%
2010-05-24	0	1.790	1.790	1.810	1.780	1.820	1,192,000	2,151,120	1.8046	1.709	1.709	1.728	1.699	1.737	1,248,762	1.7226	1.13%
2010-05-20	0	1.770	1.750	1.770	1.740	1.880	4,628,000	8,264,030	1.7857	1.690	1.670	1.690	1.661	1.795	4,848,381	1.7045	-2.75%
2010-05-19	0	1.820	1.820	1.860	1.820	1.950	1,945,000	3,636,350	1.8696	1.737	1.737	1.775	1.737	1.861	2,037,619	1.7846	-6.19%
2010-05-18	0	1.940	1.940	1.950	1.930	1.980	1,241,000	2,415,820	1.9467	1.852	1.852	1.861	1.842	1.890	1,300,095	1.8582	-1.52%
2010-05-17	0	1.970	1.980	1.990	1.960	2.020	2,045,000	4,065,940	1.9882	1.880	1.890	1.900	1.871	1.928	2,142,381	1.8979	-5.29%
2010-05-14	0	2.080	2.060	2.080	2.060	2.140	2,789,000	5,846,410	2.0962	1.985	1.966	1.985	1.966	2.043	2,921,810	2.0010	0.00%
2010-05-13	0	2.080	2.070	2.080	1.980	2.140	4,458,000	9,291,620	2.0843	1.985	1.976	1.985	1.890	2.043	4,670,286	1.9895	5.05%
2010-05-12	0	1.980	1.970	1.980	1.950	2.040	2,709,000	5,381,900	1.9867	1.890	1.880	1.890	1.861	1.947	2,838,000	1.8964	-1.49%
2010-05-11	0	2.010	2.010	2.020	1.990	2.200	12,413,000	25,537,480	2.0573	1.919	1.919	1.928	1.900	2.100	13,004,095	1.9638	-9.87%
2010-05-10	0	2.230	2.230	2.250	2.150	2.320	2,423,000	5,365,370	2.2143	2.129	2.129	2.148	2.052	2.215	2,538,381	2.1137	0.00%
2010-05-07	0	2.230	2.230	2.260	2.160	2.360	2,867,500	6,419,130	2.2386	2.129	2.129	2.157	2.062	2.253	3,004,048	2.1368	-3.04%
2010-05-06	0	2.300	2.290	2.300	2.140	2.400	4,865,000	10,971,760	2.2552	2.195	2.186	2.195	2.043	2.291	5,096,667	2.1527	-4.96%
2010-05-05	0	2.420	2.410	2.420	2.370	2.630	8,595,000	21,538,910	2.5060	2.310	2.300	2.310	2.262	2.510	9,004,286	2.3921	-2.81%
2010-05-04	0	2.490	2.470	2.490	2.280	2.500	14,177,000	33,850,200	2.3877	2.377	2.358	2.377	2.176	2.386	14,852,095	2.2792	9.69%
2010-05-03	0	2.270	2.260	2.270	2.160	2.330	7,912,000	17,916,360	2.2645	2.167	2.157	2.167	2.062	2.224	8,288,762	2.1615	3.18%
2010-04-30	0	2.200	2.190	2.200	1.920	2.230	12,578,000	27,029,240	2.1489	2.100	2.090	2.100	1.833	2.129	13,176,952	2.0513	16.40%
2010-04-29	0	1.890	1.880	1.890	1.850	1.950	7,423,000	13,891,730	1.8714	1.804	1.795	1.804	1.766	1.861	7,776,476	1.7864	-2.07%
2010-04-28	0	1.930	1.930	1.940	1.890	2.000	3,938,000	7,563,680	1.9207	1.842	1.842	1.852	1.804	1.909	4,125,524	1.8334	-3.50%
2010-04-27	0	2.000	2.000	2.020	1.950	2.120	4,542,000	9,174,080	2.0198	1.909	1.909	1.928	1.861	2.024	4,758,286	1.9280	-2.44%
2010-04-26	0	2.050	2.040	2.050	2.040	2.160	2,068,000	4,304,630	2.0815	1.957	1.947	1.957	1.947	2.062	2,166,476	1.9869	-4.65%
2010-04-23	0	2.150	2.140	2.150	2.140	2.300	3,817,621	8,340,851	2.1848	2.052	2.043	2.052	2.043	2.195	3,999,412	2.0855	-5.70%
2010-04-22	0	2.280	2.270	2.280	2.230	2.350	3,276,000	7,491,500	2.2868	2.176	2.167	2.176	2.129	2.243	3,432,000	2.1828	-2.15%
2010-04-21	0	2.500	2.500	2.510	2.290	2.520	13,639,000	33,264,720	2.4389	2.224	2.224	2.233	2.037	2.242	15,330,983	2.1698	5.93%
2010-04-20	0	2.360	2.350	2.360	2.300	2.400	2,921,000	6,854,740	2.3467	2.100	2.091	2.100	2.046	2.135	3,283,364	2.0877	0.43%
2010-04-19	0	2.350	2.340	2.360	2.210	2.420	4,822,000	11,386,630	2.3614	2.091	2.082	2.100	1.966	2.153	5,420,192	2.1008	4.91%
2010-04-16	0	2.240	2.230	2.240	2.210	2.280	5,144,000	11,493,500	2.2344	1.993	1.984	1.993	1.966	2.028	5,782,138	1.9878	-1.75%
2010-04-15	0	2.280	2.280	2.290	2.280	2.350	2,745,000	6,320,230	2.3025	2.028	2.028	2.037	2.028	2.091	3,085,530	2.0483	-2.15%
2010-04-14	0	2.330	2.320	2.360	2.290	2.400	3,640,000	8,482,540	2.3304	2.073	2.064	2.100	2.037	2.135	4,091,559	2.0732	-0.85%
2010-04-13	0	2.350	2.340	2.350	2.340	2.550	8,011,000	19,484,610	2.4322	2.091	2.082	2.091	2.082	2.269	9,004,803	2.1638	-3.69%
2010-04-12	0	2.440	2.440	2.450	2.290	2.450	9,168,000	21,904,010	2.3892	2.171	2.171	2.180	2.037	2.180	10,305,334	2.1255	6.55%
2010-04-09	0	2.290	2.280	2.290	2.080	2.310	10,168,000	22,227,870	2.1861	2.037	2.028	2.037	1.850	2.055	11,429,389	1.9448	8.53%
2010-04-08	0	2.110	2.110	2.120	1.980	2.120	6,588,000	13,589,030	2.0627	1.877	1.877	1.886	1.761	1.886	7,405,273	1.8350	3.94%
2010-04-07	0	2.030	2.010	2.020	1.980	2.080	6,030,000	12,166,860	2.0177	1.806	1.788	1.797	1.761	1.850	6,778,050	1.7950	0.50%
2010-04-01	0	2.020	2.010	2.030	2.000	2.080	7,768,000	15,746,560	2.0271	1.797	1.788	1.806	1.779	1.850	8,731,657	1.8034	2.02%
2010-03-31	0	1.980	1.980	1.990	1.770	2.170	25,313,000	50,687,510	2.0024	1.761	1.761	1.770	1.575	1.931	28,453,198	1.7814	27.74%
2010-03-30	0	1.550	1.540	1.550	1.530	1.580	503,000	780,150	1.5510	1.379	1.370	1.379	1.361	1.406	565,400	1.3798	0.00%
2010-03-29	0	1.550	1.550	1.560	1.500	1.550	1,531,000	2,354,550	1.5379	1.379	1.379	1.388	1.334	1.379	1,720,928	1.3682	4.73%
2010-03-26	0	1.480	1.450	1.480	1.420	1.480	467,000	678,170	1.4522	1.317	1.290	1.317	1.263	1.317	524,934	1.2919	-0.67%
2010-03-25	0	1.490	1.440	1.490	1.450	1.500	547,000	806,600	1.4746	1.326	1.281	1.326	1.290	1.334	614,858	1.3118	-0.67%
2010-03-24	0	1.500	1.490	1.510	1.500	1.510	293,000	441,350	1.5063	1.334	1.326	1.343	1.334	1.343	329,348	1.3401	0.00%
2010-03-23	0	1.500	1.480	1.500	1.480	1.520	412,000	617,100	1.4978	1.334	1.317	1.334	1.317	1.352	463,111	1.3325	0.00%
2010-03-22	0	1.500	1.490	1.500	1.470	1.500	158,000	233,930	1.4806	1.334	1.326	1.334	1.308	1.334	177,601	1.3172	0.00%
2010-03-19	0	1.500	1.480	1.510	1.460	1.500	332,000	497,160	1.4975	1.334	1.317	1.343	1.299	1.334	373,186	1.3322	0.00%
2010-03-18	0	1.500	1.480	1.510	1.450	1.510	375,000	558,660	1.4898	1.334	1.317	1.343	1.290	1.343	421,521	1.3253	0.00%
2010-03-17	0	1.500	1.470	1.510	1.450	1.500	695,000	1,021,790	1.4702	1.334	1.308	1.343	1.290	1.334	781,218	1.3079	2.04%
2010-03-16	0	1.470	1.450	1.470	1.440	1.500	723,000	1,055,560	1.4600	1.308	1.290	1.308	1.281	1.334	812,692	1.2988	-1.34%
2010-03-15	0	1.490	1.490	1.500	1.450	1.520	995,000	1,484,450	1.4919	1.326	1.326	1.334	1.290	1.352	1,118,434	1.3273	2.76%
2010-03-12	0	1.450	1.430	1.450	1.400	1.470	577,493	831,135	1.4392	1.290	1.272	1.290	1.245	1.308	649,134	1.2804	2.11%
2010-03-11	0	1.420	1.420	1.430	1.410	1.460	356,000	510,410	1.4337	1.263	1.263	1.272	1.254	1.299	400,163	1.2755	-2.07%
2010-03-10	0	1.450	1.450	1.470	1.410	1.460	1,079,000	1,560,380	1.4461	1.290	1.290	1.308	1.254	1.299	1,212,855	1.2865	2.84%
2010-03-09	0	1.410	1.410	1.430	1.400	1.440	283,100	402,254	1.4209	1.254	1.254	1.272	1.245	1.281	318,220	1.2641	-2.08%
2010-03-08	0	1.440	1.420	1.440	1.400	1.440	223,000	315,580	1.4152	1.281	1.263	1.281	1.245	1.281	250,664	1.2590	2.13%
2010-03-05	0	1.410	1.390	1.410	1.380	1.410	587,000	816,960	1.3918	1.254	1.237	1.254	1.228	1.254	659,820	1.2382	1.44%
2010-03-04	0	1.390	1.390	1.410	1.390	1.410	342,000	476,960	1.3946	1.237	1.237	1.254	1.237	1.254	384,427	1.2407	-1.42%
2010-03-03	0	1.410	1.390	1.410	1.380	1.410	440,000	613,030	1.3933	1.254	1.237	1.254	1.228	1.254	494,584	1.2395	1.44%
2010-03-02	0	1.390	1.390	1.400	1.380	1.410	230,000	320,390	1.3930	1.237	1.237	1.245	1.228	1.254	258,533	1.2393	-1.42%
2010-03-01	0	1.410	1.410	1.420	1.380	1.420	191,000	267,310	1.3995	1.254	1.254	1.263	1.228	1.263	214,694	1.2451	-0.70%
2010-02-26	0	1.420	1.420	1.440	1.380	1.440	253,000	352,590	1.3936	1.263	1.263	1.281	1.228	1.281	284,386	1.2398	2.16%
2010-02-25	0	1.390	1.380	1.390	1.380	1.420	501,000	701,030	1.3993	1.237	1.228	1.237	1.228	1.263	563,151	1.2448	-0.71%
2010-02-24	0	1.400	1.400	1.410	1.380	1.440	324,000	452,590	1.3969	1.245	1.245	1.254	1.228	1.281	364,194	1.2427	-1.41%
2010-02-23	0	1.420	1.420	1.450	1.380	1.450	227,000	322,290	1.4198	1.263	1.263	1.290	1.228	1.290	255,160	1.2631	-3.40%
2010-02-22	0	1.470	1.460	1.480	1.450	1.490	210,000	307,400	1.4638	1.308	1.299	1.317	1.290	1.326	236,052	1.3023	2.08%
2010-02-19	0	1.440	1.440	1.450	1.440	1.500	277,000	405,190	1.4628	1.281	1.281	1.290	1.281	1.334	311,363	1.3013	-4.00%
2010-02-18	0	1.500	1.490	1.520	1.480	1.580	154,000	230,210	1.4949	1.334	1.326	1.352	1.317	1.406	173,104	1.3299	0.67%
2010-02-17	0	1.490	1.490	1.540	1.480	1.570	342,000	515,620	1.5077	1.326	1.326	1.370	1.317	1.397	384,427	1.3413	0.00%
2010-02-12	0	1.490	1.490	1.540	1.400	1.550	1,452,000	2,173,090	1.4966	1.326	1.326	1.370	1.245	1.379	1,632,128	1.3314	6.43%
2010-02-11	0	1.400	1.400	1.410	1.380	1.410	385,000	540,960	1.4051	1.245	1.245	1.254	1.228	1.254	432,761	1.2500	1.45%
2010-02-10	0	1.380	1.340	1.380	1.330	1.380	101,000	138,550	1.3718	1.228	1.192	1.228	1.183	1.228	113,530	1.2204	0.00%
2010-02-09	0	1.380	1.340	1.380	1.330	1.390	347,000	473,220	1.3637	1.228	1.192	1.228	1.183	1.237	390,047	1.2132	2.99%
2010-02-08	0	1.340	1.320	1.340	1.300	1.390	132,000	178,620	1.3532	1.192	1.174	1.192	1.157	1.237	148,375	1.2038	3.08%
2010-02-05	0	1.300	1.300	1.350	1.300	1.360	463,000	612,390	1.3227	1.157	1.157	1.201	1.157	1.210	520,437	1.1767	-4.41%
2010-02-04	0	1.360	1.350	1.370	1.320	1.380	484,000	654,000	1.3512	1.210	1.201	1.219	1.174	1.228	544,043	1.2021	-2.16%
2010-02-03	0	1.390	1.370	1.390	1.280	1.400	1,432,000	1,924,010	1.3436	1.237	1.219	1.237	1.139	1.245	1,609,646	1.1953	6.11%
2010-02-02	0	1.310	1.290	1.310	1.260	1.350	287,000	378,840	1.3200	1.165	1.148	1.165	1.121	1.201	322,604	1.1743	-0.76%
2010-02-01	0	1.320	1.320	1.340	1.230	1.320	292,000	376,370	1.2889	1.174	1.174	1.192	1.094	1.174	328,224	1.1467	5.60%
2010-01-29	0	1.250	1.250	1.280	1.200	1.250	677,000	828,200	1.2233	1.112	1.112	1.139	1.068	1.112	760,985	1.0883	3.31%
2010-01-28	0	1.210	1.210	1.260	1.210	1.300	1,153,000	1,449,510	1.2572	1.076	1.076	1.121	1.076	1.157	1,296,035	1.1184	0.83%
2010-01-27	0	1.200	1.200	1.210	1.190	1.270	983,000	1,215,660	1.2367	1.068	1.068	1.076	1.059	1.130	1,104,946	1.1002	-4.00%
2010-01-26	0	1.250	1.240	1.260	1.250	1.320	1,001,000	1,271,790	1.2705	1.112	1.103	1.121	1.112	1.174	1,125,179	1.1303	-3.85%
2010-01-25	0	1.300	1.300	1.320	1.290	1.370	1,031,000	1,358,330	1.3175	1.157	1.157	1.174	1.148	1.219	1,158,900	1.1721	-0.76%
2010-01-22	0	1.310	1.310	1.320	1.270	1.420	5,676,514	7,497,259	1.3208	1.165	1.165	1.174	1.130	1.263	6,380,713	1.1750	-9.66%
2010-01-21	0	1.450	1.450	1.460	1.450	1.490	493,000	722,850	1.4662	1.290	1.290	1.299	1.290	1.326	554,159	1.3044	-0.68%
2010-01-20	0	1.460	1.460	1.470	1.460	1.510	1,103,000	1,640,050	1.4869	1.299	1.299	1.308	1.299	1.343	1,239,832	1.3228	-2.67%
2010-01-19	0	1.500	1.500	1.510	1.490	1.580	1,348,000	2,048,430	1.5196	1.334	1.334	1.343	1.326	1.406	1,515,226	1.3519	-2.60%
2010-01-18	0	1.540	1.530	1.540	1.500	1.570	483,000	744,720	1.5419	1.370	1.361	1.370	1.334	1.397	542,918	1.3717	-1.91%
2010-01-15	0	1.570	1.550	1.580	1.540	1.580	769,000	1,192,580	1.5508	1.397	1.379	1.406	1.370	1.406	864,398	1.3797	0.64%
2010-01-14	0	1.560	1.550	1.560	1.540	1.580	507,000	790,680	1.5595	1.388	1.379	1.388	1.370	1.406	569,896	1.3874	1.30%
2010-01-13	0	1.540	1.540	1.560	1.530	1.600	751,000	1,182,520	1.5746	1.370	1.370	1.388	1.361	1.423	844,165	1.4008	-1.91%
2010-01-12	0	1.570	1.550	1.570	1.530	1.570	311,000	481,960	1.5497	1.397	1.379	1.397	1.361	1.397	349,581	1.3787	1.95%
2010-01-11	0	1.540	1.540	1.560	1.520	1.580	1,567,000	2,416,010	1.5418	1.370	1.370	1.388	1.352	1.406	1,761,394	1.3716	-2.53%
2010-01-08	0	1.580	1.570	1.580	1.580	1.620	706,000	1,121,130	1.5880	1.406	1.397	1.406	1.406	1.441	793,583	1.4127	-2.47%
2010-01-07	0	1.620	1.610	1.620	1.590	1.620	2,109,000	3,374,920	1.6002	1.441	1.432	1.441	1.415	1.441	2,370,632	1.4236	1.25%
2010-01-06	0	1.600	1.590	1.600	1.580	1.620	438,000	698,660	1.5951	1.423	1.415	1.423	1.406	1.441	492,336	1.4191	-1.23%
2010-01-05	0	1.620	1.610	1.620	1.590	1.640	488,000	784,490	1.6076	1.441	1.432	1.441	1.415	1.459	548,539	1.4301	-1.22%
2010-01-04	0	1.640	1.640	1.650	1.630	1.670	1,097,000	1,805,580	1.6459	1.459	1.459	1.468	1.450	1.486	1,233,088	1.4643	0.61%
2009-12-31	0	1.630	1.610	1.630	1.580	1.640	2,983,000	4,841,630	1.6231	1.450	1.432	1.450	1.406	1.459	3,353,055	1.4439	1.87%
2009-12-30	0	1.600	1.590	1.610	1.570	1.640	3,025,000	4,890,780	1.6168	1.423	1.415	1.432	1.397	1.459	3,400,266	1.4384	0.00%
2009-12-29	0	1.600	1.590	1.610	1.580	1.630	2,351,000	3,805,460	1.6187	1.423	1.415	1.432	1.406	1.450	2,642,653	1.4400	-1.23%
2009-12-28	0	1.620	1.590	1.620	1.590	1.640	2,979,000	4,824,360	1.6195	1.441	1.415	1.441	1.415	1.459	3,348,559	1.4407	0.00%
2009-12-24	0	1.620	1.620	1.640	1.610	1.670	3,680,000	6,059,250	1.6465	1.441	1.441	1.459	1.432	1.486	4,136,522	1.4648	-1.22%
2009-12-23	0	1.640	1.640	1.660	1.620	1.690	3,987,000	6,613,280	1.6587	1.459	1.459	1.477	1.441	1.503	4,481,606	1.4756	-0.61%
2009-12-22	0	1.650	1.640	1.670	1.610	1.680	5,256,000	8,710,180	1.6572	1.468	1.459	1.486	1.432	1.495	5,908,032	1.4743	-1.20%
2009-12-21	0	1.670	1.650	1.670	1.620	1.710	7,507,000	12,570,460	1.6745	1.486	1.468	1.486	1.441	1.521	8,438,279	1.4897	1.83%
2009-12-18	0	1.640	1.640	1.680	1.590	1.690	3,826,000	6,354,940	1.6610	1.459	1.459	1.495	1.415	1.503	4,300,634	1.4777	0.61%
2009-12-17	0	1.630	1.620	1.630	1.560	1.700	7,470,000	12,361,700	1.6548	1.450	1.441	1.450	1.388	1.512	8,396,689	1.4722	4.49%
2009-12-16	0	1.560	1.600	1.610	1.550	1.600	1,163,000	1,836,250	1.5789	1.388	1.423	1.432	1.379	1.423	1,307,276	1.4046	-2.50%
2009-12-15	0	1.600	1.590	1.600	1.560	1.620	2,825,000	4,525,320	1.6019	1.423	1.415	1.423	1.388	1.441	3,175,455	1.4251	0.00%
2009-12-14	0	1.600	1.580	1.620	1.550	1.650	5,410,000	8,713,770	1.6107	1.423	1.406	1.441	1.379	1.468	6,081,136	1.4329	3.23%
2009-12-11	0	1.550	1.560	1.590	1.530	1.640	2,673,000	4,251,870	1.5907	1.379	1.388	1.415	1.361	1.459	3,004,598	1.4151	-1.90%
2009-12-10	0	1.580	1.550	1.580	1.470	1.600	4,572,000	7,063,000	1.5448	1.406	1.379	1.406	1.308	1.423	5,139,178	1.3743	0.64%
2009-12-09	0	1.570	1.570	1.590	1.520	1.640	2,760,000	4,359,880	1.5797	1.397	1.397	1.415	1.352	1.459	3,102,391	1.4053	0.00%
2009-12-08	0	1.570	1.560	1.580	1.530	1.610	5,596,000	8,847,800	1.5811	1.397	1.388	1.406	1.361	1.432	6,290,211	1.4066	-0.63%
2009-12-07	0	1.580	1.560	1.580	1.530	1.580	7,127,000	11,100,570	1.5575	1.406	1.388	1.406	1.361	1.406	8,011,138	1.3856	3.27%
2009-12-04	0	1.530	1.530	1.540	1.490	1.550	5,359,000	8,197,390	1.5296	1.361	1.361	1.370	1.326	1.379	6,023,810	1.3608	2.68%
2009-12-03	0	1.490	1.490	1.500	1.400	1.550	3,514,000	5,172,770	1.4720	1.326	1.326	1.334	1.245	1.379	3,949,928	1.3096	3.47%
2009-12-02	0	1.440	1.440	1.450	1.420	1.460	1,909,500	2,756,010	1.4433	1.281	1.281	1.290	1.263	1.299	2,146,383	1.2840	0.70%
2009-12-01	0	1.430	1.420	1.430	1.380	1.430	1,924,000	2,717,280	1.4123	1.272	1.263	1.272	1.228	1.272	2,162,681	1.2564	0.70%
2009-11-30	0	1.420	1.420	1.430	1.400	1.470	2,650,000	3,804,720	1.4357	1.263	1.263	1.272	1.245	1.308	2,978,745	1.2773	2.16%
2009-11-27	0	1.390	1.390	1.400	1.380	1.450	4,528,000	6,337,790	1.3997	1.237	1.237	1.245	1.228	1.290	5,089,720	1.2452	-5.44%
2009-11-26	0	1.470	1.460	1.470	1.430	1.620	5,600,000	8,349,150	1.4909	1.308	1.299	1.308	1.272	1.441	6,294,707	1.3264	-6.96%
2009-11-25	0	1.580	1.560	1.580	1.500	1.600	5,107,000	7,902,890	1.5475	1.406	1.388	1.406	1.334	1.423	5,740,548	1.3767	1.94%
2009-11-24	0	1.550	1.540	1.550	1.520	1.600	3,105,000	4,878,090	1.5710	1.379	1.370	1.379	1.352	1.423	3,490,190	1.3977	4.03%
2009-11-23	0	1.490	1.480	1.490	1.470	1.600	3,375,000	5,110,390	1.5142	1.326	1.317	1.326	1.308	1.423	3,793,685	1.3471	-6.29%
2009-11-20	0	1.590	1.580	1.590	1.480	1.640	6,605,500	10,420,535	1.5776	1.415	1.406	1.415	1.317	1.459	7,424,944	1.4034	7.43%
2009-11-19	0	1.480	1.460	1.480	1.370	1.500	4,111,000	5,988,180	1.4566	1.317	1.299	1.317	1.219	1.334	4,620,989	1.2959	4.96%
2009-11-18	0	1.410	1.410	1.420	1.380	1.450	3,449,000	4,886,470	1.4168	1.254	1.254	1.263	1.228	1.290	3,876,865	1.2604	2.17%
2009-11-17	0	1.380	1.370	1.390	1.340	1.520	8,728,000	12,253,070	1.4039	1.228	1.219	1.237	1.192	1.352	9,810,750	1.2489	-8.00%
2009-11-16	0	1.500	1.500	1.510	1.480	1.610	3,820,000	5,807,160	1.5202	1.334	1.334	1.343	1.317	1.432	4,293,889	1.3524	-7.41%
2009-11-13	0	1.620	1.620	1.630	1.600	1.690	3,152,000	5,190,990	1.6469	1.441	1.441	1.450	1.423	1.503	3,543,021	1.4651	-0.61%
2009-11-12	0	1.800	1.790	1.810	1.730	1.810	2,734,054	4,875,707	1.7833	1.450	1.442	1.458	1.394	1.458	3,393,747	1.4367	0.00%
2009-11-11	0	1.800	1.790	1.800	1.760	1.810	2,517,000	4,516,330	1.7943	1.450	1.442	1.450	1.418	1.458	3,124,321	1.4455	1.12%
2009-11-10	0	1.780	1.770	1.780	1.770	1.830	1,146,000	2,064,270	1.8013	1.434	1.426	1.434	1.426	1.474	1,422,515	1.4511	-2.20%
2009-11-09	0	1.820	1.810	1.820	1.800	1.850	1,418,000	2,570,350	1.8127	1.466	1.458	1.466	1.450	1.490	1,760,146	1.4603	-0.55%
2009-11-06	0	1.830	1.820	1.830	1.800	1.860	2,380,000	4,355,420	1.8300	1.474	1.466	1.474	1.450	1.498	2,954,264	1.4743	-1.08%
2009-11-05	0	1.850	1.840	1.850	1.750	1.850	10,704,000	19,689,460	1.8394	1.490	1.482	1.490	1.410	1.490	13,286,741	1.4819	4.52%
2009-11-04	0	1.770	1.770	1.780	1.700	1.820	3,490,000	6,186,260	1.7726	1.426	1.426	1.434	1.370	1.466	4,332,093	1.4280	2.91%
2009-11-03	0	1.720	1.700	1.720	1.650	1.740	2,481,000	4,233,410	1.7063	1.386	1.370	1.386	1.329	1.402	3,079,634	1.3746	4.24%
2009-11-02	0	1.650	1.640	1.660	1.620	1.850	11,269,500	19,230,280	1.7064	1.329	1.321	1.337	1.305	1.490	13,988,689	1.3747	0.00%
2009-10-30	0	1.650	1.640	1.650	1.640	1.750	2,006,000	3,379,640	1.6848	1.329	1.321	1.329	1.321	1.410	2,490,023	1.3573	-2.37%
2009-10-29	0	1.690	1.640	1.690	1.600	1.740	1,855,000	3,065,070	1.6523	1.361	1.321	1.361	1.289	1.402	2,302,588	1.3311	-2.31%
2009-10-28	0	1.730	1.700	1.730	1.690	1.780	1,854,000	3,171,190	1.7105	1.394	1.370	1.394	1.361	1.434	2,301,347	1.3780	-1.14%
2009-10-27	0	1.750	1.730	1.750	1.720	1.830	1,011,000	1,762,300	1.7431	1.410	1.394	1.410	1.386	1.474	1,254,942	1.4043	-2.78%
2009-10-23	0	1.800	1.760	1.800	1.750	1.840	424,000	761,230	1.7954	1.450	1.418	1.450	1.410	1.482	526,306	1.4464	2.27%
2009-10-22	0	1.760	1.740	1.770	1.720	1.800	324,000	567,270	1.7508	1.418	1.402	1.426	1.386	1.450	402,177	1.4105	-2.22%
2009-10-21	0	1.800	1.790	1.800	1.780	1.820	282,000	505,910	1.7940	1.450	1.442	1.450	1.434	1.466	350,043	1.4453	0.00%
2009-10-20	0	1.800	1.790	1.800	1.730	1.850	2,999,500	5,421,020	1.8073	1.450	1.442	1.450	1.394	1.490	3,723,242	1.4560	2.86%
2009-10-19	0	1.750	1.750	1.760	1.690	1.750	1,132,000	1,957,550	1.7293	1.410	1.410	1.418	1.361	1.410	1,405,137	1.3931	0.57%
2009-10-16	0	1.740	1.730	1.740	1.590	1.770	2,398,000	4,035,310	1.6828	1.402	1.394	1.402	1.281	1.426	2,976,607	1.3557	6.75%
2009-10-15	0	1.630	1.610	1.620	1.600	1.680	899,000	1,466,950	1.6318	1.313	1.297	1.305	1.289	1.353	1,115,917	1.3146	-2.40%
2009-10-14	0	1.670	1.660	1.690	1.660	1.730	1,079,000	1,808,390	1.6760	1.345	1.337	1.361	1.337	1.394	1,339,349	1.3502	-1.18%
2009-10-13	0	1.690	1.680	1.690	1.640	1.760	885,000	1,492,650	1.6866	1.361	1.353	1.361	1.321	1.418	1,098,539	1.3588	0.00%
2009-10-12	0	1.690	1.680	1.700	1.620	1.770	1,455,100	2,487,272	1.7093	1.361	1.353	1.370	1.305	1.426	1,806,197	1.3771	-2.31%
2009-10-09	0	1.730	1.720	1.760	1.550	1.830	5,746,000	9,804,190	1.7063	1.394	1.386	1.418	1.249	1.474	7,132,438	1.3746	10.19%
2009-10-08	0	1.570	1.560	1.570	1.510	1.570	1,672,000	2,587,660	1.5476	1.265	1.257	1.265	1.216	1.265	2,075,433	1.2468	3.97%
2009-10-07	0	1.510	1.500	1.520	1.470	1.550	2,232,000	3,343,490	1.4980	1.216	1.208	1.225	1.184	1.249	2,770,554	1.2068	-0.66%
2009-10-06	0	1.520	1.510	1.520	1.460	1.540	1,511,000	2,260,120	1.4958	1.225	1.216	1.225	1.176	1.241	1,875,585	1.2050	2.01%
2009-10-05	0	1.490	1.470	1.490	1.420	1.530	2,153,000	3,221,050	1.4961	1.200	1.184	1.200	1.144	1.233	2,672,492	1.2053	4.20%
2009-10-02	0	1.430	1.430	1.440	1.400	1.530	2,280,000	3,324,160	1.4580	1.152	1.152	1.160	1.128	1.233	2,830,135	1.1746	-3.38%
2009-09-30	0	1.480	1.470	1.480	1.310	1.530	5,499,000	8,051,940	1.4643	1.192	1.184	1.192	1.055	1.233	6,825,840	1.1796	8.03%
2009-09-29	0	1.370	1.340	1.370	1.250	1.450	7,817,000	10,530,840	1.3472	1.104	1.080	1.104	1.007	1.168	9,703,144	1.0853	-4.20%
2009-09-28	1	1.430	1.410	1.430	1.240	1.490	9,755,000	13,525,710	1.3865	1.152	1.136	1.152	0.999	1.200	12,108,759	1.1170	18.18%
2009-09-25	0	1.210	1.210	1.220	1.200	1.270	1,849,000	2,275,820	1.2308	0.975	0.975	0.983	0.967	1.023	2,295,141	0.9916	-2.42%
2009-09-24	0	1.240	1.240	1.250	1.180	1.320	6,748,000	8,394,190	1.2440	0.999	0.999	1.007	0.951	1.063	8,376,208	1.0021	2.48%
2009-09-23	0	1.210	1.200	1.210	1.130	1.210	5,462,000	6,377,350	1.1676	0.975	0.967	0.975	0.910	0.975	6,779,912	0.9406	4.31%
2009-09-22	0	1.160	1.150	1.160	1.100	1.210	4,525,000	5,244,130	1.1589	0.935	0.926	0.935	0.886	0.975	5,616,826	0.9336	5.45%
2009-09-21	0	1.100	1.090	1.100	0.980	1.140	5,666,000	6,214,860	1.0969	0.886	0.878	0.886	0.790	0.918	7,033,135	0.8837	11.11%
2009-09-18	0	0.990	0.990	1.000	0.980	0.990	1,129,000	1,110,750	0.9838	0.798	0.798	0.806	0.790	0.798	1,401,414	0.7926	-1.00%
2009-09-17	0	1.000	0.990	1.010	0.980	1.020	1,161,000	1,158,590	0.9979	0.806	0.798	0.814	0.790	0.822	1,441,135	0.8039	1.01%
2009-09-16	0	0.990	0.980	0.990	0.980	1.010	498,000	496,370	0.9967	0.798	0.790	0.798	0.790	0.814	618,161	0.8030	1.02%
2009-09-15	0	0.980	0.970	1.000	0.970	0.990	305,000	299,510	0.9820	0.790	0.781	0.806	0.781	0.798	378,593	0.7911	0.00%
2009-09-14	0	0.980	0.980	0.990	0.980	1.000	695,000	684,750	0.9853	0.790	0.790	0.798	0.790	0.806	862,695	0.7937	-1.01%
2009-09-11	0	0.990	0.990	1.000	0.980	1.000	248,000	246,840	0.9953	0.798	0.798	0.806	0.790	0.806	307,839	0.8018	1.02%
2009-09-10	0	0.980	0.980	1.000	0.980	1.000	453,000	450,530	0.9945	0.790	0.790	0.806	0.790	0.806	562,303	0.8012	0.00%
2009-09-09	0	0.980	0.960	0.980	0.960	1.000	942,000	920,380	0.9770	0.790	0.773	0.790	0.773	0.806	1,169,293	0.7871	-2.00%
2009-09-08	0	1.000	1.000	1.010	0.980	1.010	769,000	765,860	0.9959	0.806	0.806	0.814	0.790	0.814	954,550	0.8023	0.00%
2009-09-07	0	1.000	1.000	1.020	0.980	1.040	686,000	689,540	1.0052	0.806	0.806	0.822	0.790	0.838	851,523	0.8098	0.00%
2009-09-04	0	1.000	0.990	1.000	0.990	1.030	490,000	490,480	1.0010	0.806	0.798	0.806	0.798	0.830	608,231	0.8064	0.00%
2009-09-03	0	1.000	0.990	1.010	0.990	1.030	453,400	454,656	1.0028	0.806	0.798	0.814	0.798	0.830	562,800	0.8078	1.01%
2009-09-02	0	0.990	0.990	1.000	0.980	1.000	528,000	527,150	0.9984	0.798	0.798	0.806	0.790	0.806	655,400	0.8043	-1.00%
2009-09-01	0	1.000	1.000	1.010	1.000	1.030	453,000	459,660	1.0147	0.806	0.806	0.814	0.806	0.830	562,303	0.8175	0.00%
2009-08-31	0	1.000	0.990	1.000	0.990	1.060	974,000	977,720	1.0038	0.806	0.798	0.806	0.798	0.854	1,209,014	0.8087	-5.66%
2009-08-28	0	1.060	1.050	1.060	1.000	1.110	4,494,000	4,781,130	1.0639	0.854	0.846	0.854	0.806	0.894	5,578,346	0.8571	6.00%
2009-08-27	0	1.000	1.000	1.010	0.990	1.000	898,000	897,140	0.9990	0.806	0.806	0.814	0.798	0.806	1,114,676	0.8048	-1.96%
2009-08-26	0	1.020	1.000	1.030	0.960	1.030	581,000	584,240	1.0056	0.822	0.806	0.830	0.773	0.830	721,188	0.8101	5.15%
2009-08-25	0	0.970	0.960	0.970	0.960	0.980	391,000	378,980	0.9693	0.781	0.773	0.781	0.773	0.790	485,343	0.7808	0.00%
2009-08-24	0	0.970	0.960	0.970	0.940	0.980	363,000	349,080	0.9617	0.781	0.773	0.781	0.757	0.790	450,587	0.7747	7.78%
2009-08-21	0	0.900	0.890	0.920	0.890	0.920	1,130,000	1,020,640	0.9032	0.725	0.717	0.741	0.717	0.741	1,402,655	0.7276	-4.26%
2009-08-20	0	0.940	0.910	0.940	0.930	0.940	36,000	33,580	0.9328	0.757	0.733	0.757	0.749	0.757	44,686	0.7515	2.17%
2009-08-19	0	0.920	0.900	0.920	0.900	0.950	825,000	757,590	0.9183	0.741	0.725	0.741	0.725	0.765	1,024,062	0.7398	0.00%
2009-08-18	0	0.920	0.920	0.930	0.860	0.960	1,043,000	951,330	0.9121	0.741	0.741	0.749	0.693	0.773	1,294,663	0.7348	-5.15%
2009-08-17	0	0.970	0.960	0.980	0.960	1.030	1,033,000	1,015,340	0.9829	0.781	0.773	0.790	0.773	0.830	1,282,250	0.7918	-3.00%
2009-08-14	0	1.000	0.990	1.000	0.980	1.020	627,000	631,030	1.0064	0.806	0.798	0.806	0.790	0.822	778,287	0.8108	-0.99%
2009-08-13	0	1.010	1.010	1.030	1.000	1.040	1,030,000	1,047,640	1.0171	0.814	0.814	0.830	0.806	0.838	1,278,526	0.8194	-1.94%
2009-08-12	0	1.030	1.010	1.030	1.010	1.070	1,447,000	1,507,020	1.0415	0.830	0.814	0.830	0.814	0.862	1,796,143	0.8390	-3.74%
2009-08-11	0	1.070	1.050	1.070	1.020	1.070	714,000	742,020	1.0392	0.862	0.846	0.862	0.822	0.862	886,279	0.8372	2.88%
2009-08-10	0	1.040	1.040	1.050	1.030	1.080	755,000	793,270	1.0507	0.838	0.838	0.846	0.830	0.870	937,172	0.8465	0.97%
2009-08-07	0	1.030	1.020	1.030	1.030	1.080	628,000	656,570	1.0455	0.830	0.822	0.830	0.830	0.870	779,529	0.8423	-2.83%
2009-08-06	0	1.060	1.060	1.070	1.040	1.080	424,000	449,260	1.0596	0.854	0.854	0.862	0.838	0.870	526,306	0.8536	-0.93%
2009-08-05	0	1.070	1.060	1.070	1.060	1.120	1,600,000	1,742,790	1.0892	0.862	0.854	0.862	0.854	0.902	1,986,060	0.8775	-3.60%
2009-08-04	0	1.110	1.090	1.110	1.080	1.140	2,728,000	3,022,750	1.1080	0.894	0.878	0.894	0.870	0.918	3,386,232	0.8927	1.83%
2009-08-03	0	1.090	1.090	1.100	1.080	1.140	1,229,000	1,353,100	1.1010	0.878	0.878	0.886	0.870	0.918	1,525,542	0.8870	-1.80%
2009-07-31	0	1.110	1.090	1.110	1.080	1.120	1,147,000	1,267,880	1.1054	0.894	0.878	0.894	0.870	0.902	1,423,757	0.8905	1.83%
2009-07-30	0	1.090	1.070	1.090	1.030	1.090	2,249,000	2,380,870	1.0586	0.878	0.862	0.878	0.830	0.878	2,791,656	0.8529	1.87%
2009-07-29	0	1.070	1.050	1.070	1.040	1.160	5,799,360	6,351,204	1.0952	0.862	0.846	0.862	0.838	0.935	7,198,673	0.8823	-9.32%
2009-07-28	0	1.180	1.160	1.180	1.000	1.180	5,169,000	5,660,510	1.0951	0.951	0.935	0.951	0.806	0.951	6,416,215	0.8822	11.32%
2009-07-27	0	1.060	1.060	1.070	1.030	1.070	2,844,000	3,008,760	1.0579	0.854	0.854	0.862	0.830	0.862	3,530,222	0.8523	2.91%
2009-07-24	0	1.030	1.020	1.040	0.980	1.040	3,890,000	3,945,660	1.0143	0.830	0.822	0.838	0.790	0.838	4,828,608	0.8171	5.10%
2009-07-23	0	0.980	0.980	0.990	0.920	0.990	3,436,000	3,304,720	0.9618	0.790	0.790	0.798	0.741	0.798	4,265,064	0.7748	5.38%
2009-07-22	0	0.930	0.920	0.930	0.910	0.940	1,841,000	1,713,200	0.9306	0.749	0.741	0.749	0.733	0.757	2,285,210	0.7497	1.09%
2009-07-21	0	0.920	0.920	0.930	0.900	0.940	1,951,000	1,804,420	0.9249	0.741	0.741	0.749	0.725	0.757	2,421,752	0.7451	-2.13%
2009-07-20	0	0.940	0.930	0.940	0.910	0.950	1,127,000	1,043,000	0.9255	0.757	0.749	0.757	0.733	0.765	1,398,931	0.7456	1.08%
2009-07-17	0	0.930	0.920	0.930	0.890	0.950	1,950,000	1,793,220	0.9196	0.749	0.741	0.749	0.717	0.765	2,420,511	0.7408	2.20%
2009-07-16	0	0.910	0.890	0.910	0.900	0.960	2,055,000	1,883,230	0.9164	0.733	0.717	0.733	0.725	0.773	2,550,846	0.7383	-2.15%
2009-07-15	0	0.930	0.910	0.930	0.880	0.930	1,648,000	1,510,410	0.9165	0.749	0.733	0.749	0.709	0.749	2,045,642	0.7384	5.68%
2009-07-14	0	0.880	0.860	0.880	0.870	0.880	932,000	818,860	0.8786	0.709	0.693	0.709	0.701	0.709	1,156,880	0.7078	1.15%
2009-07-13	0	0.870	0.870	0.880	0.870	0.890	425,000	373,620	0.8791	0.701	0.701	0.709	0.701	0.717	527,547	0.7082	-3.33%
2009-07-10	0	0.900	0.900	0.910	0.870	0.900	1,865,140	1,644,163	0.8815	0.725	0.725	0.733	0.701	0.725	2,315,175	0.7102	2.27%
2009-07-09	0	0.880	0.860	0.880	0.850	0.880	2,230,000	1,955,470	0.8769	0.709	0.693	0.709	0.685	0.709	2,768,071	0.7064	1.15%
2009-07-08	0	0.870	0.860	0.870	0.850	0.880	254,000	217,950	0.8581	0.701	0.693	0.701	0.685	0.709	315,287	0.6913	-1.14%
2009-07-07	0	0.880	0.870	0.880	0.850	0.900	1,164,000	1,022,550	0.8785	0.709	0.701	0.709	0.685	0.725	1,444,859	0.7077	4.76%
2009-07-06	0	0.840	0.830	0.840	0.830	0.910	3,173,000	2,769,870	0.8729	0.677	0.669	0.677	0.669	0.733	3,938,605	0.7033	-7.69%
2009-07-03	0	0.910	0.910	0.930	0.890	0.940	3,460,000	3,169,760	0.9161	0.733	0.733	0.749	0.717	0.757	4,294,855	0.7380	-3.19%
2009-07-02	0	0.940	0.930	0.940	0.930	1.030	2,705,000	2,643,440	0.9772	0.757	0.749	0.757	0.749	0.830	3,357,683	0.7873	-6.93%
2009-06-30	0	1.010	1.010	1.030	1.010	1.040	966,000	994,850	1.0299	0.814	0.814	0.830	0.814	0.838	1,199,084	0.8297	-1.94%
2009-06-29	0	1.030	1.030	1.050	1.010	1.150	9,689,000	10,333,970	1.0666	0.830	0.830	0.846	0.814	0.926	12,026,834	0.8592	-0.96%
2009-06-26	0	1.040	1.040	1.050	1.020	1.100	4,788,000	5,000,680	1.0444	0.838	0.838	0.846	0.822	0.886	5,943,284	0.8414	-1.89%
2009-06-25	0	1.060	1.050	1.070	1.030	1.070	2,251,000	2,374,330	1.0548	0.854	0.846	0.862	0.830	0.862	2,794,138	0.8498	2.91%
2009-06-24	0	1.030	1.030	1.040	1.000	1.050	752,000	767,670	1.0208	0.830	0.830	0.838	0.806	0.846	933,448	0.8224	0.98%
2009-06-23	0	1.020	1.020	1.030	1.020	1.070	3,802,000	3,958,160	1.0411	0.822	0.822	0.830	0.822	0.862	4,719,375	0.8387	-2.86%
2009-06-22	0	1.050	1.050	1.060	1.030	1.120	1,650,000	1,787,900	1.0836	0.846	0.846	0.854	0.830	0.902	2,048,124	0.8729	0.00%
2009-06-19	0	1.050	1.050	1.060	1.000	1.080	1,166,000	1,195,860	1.0256	0.846	0.846	0.854	0.806	0.870	1,447,341	0.8262	0.96%
2009-06-18	0	1.040	1.020	1.040	0.990	1.040	2,031,000	2,061,000	1.0148	0.838	0.822	0.838	0.798	0.838	2,521,055	0.8175	0.97%
2009-06-17	0	1.030	1.020	1.040	0.950	1.040	2,712,000	2,663,770	0.9822	0.830	0.822	0.838	0.765	0.838	3,366,372	0.7913	6.19%
2009-06-16	0	0.970	0.970	0.980	0.950	1.050	4,476,000	4,355,930	0.9732	0.781	0.781	0.790	0.765	0.846	5,556,003	0.7840	-10.19%
2009-06-15	0	1.080	1.080	1.090	1.050	1.150	4,052,000	4,383,510	1.0818	0.870	0.870	0.878	0.846	0.926	5,029,697	0.8715	-6.09%
2009-06-12	0	1.150	1.130	1.140	1.100	1.250	4,990,000	5,684,130	1.1391	0.926	0.910	0.918	0.886	1.007	6,194,025	0.9177	-5.74%
2009-06-11	0	1.220	1.210	1.220	1.060	1.250	12,682,000	15,121,360	1.1923	0.983	0.975	0.983	0.854	1.007	15,742,008	0.9606	16.19%
2009-06-10	0	1.050	1.040	1.050	0.950	1.060	8,659,000	8,740,920	1.0095	0.846	0.838	0.846	0.765	0.854	10,748,308	0.8132	14.13%
2009-06-09	0	0.920	0.910	0.920	0.870	0.970	5,938,000	5,411,750	0.9114	0.741	0.733	0.741	0.701	0.781	7,370,765	0.7342	-1.08%
2009-06-08	0	0.930	0.920	0.940	0.900	0.940	3,511,000	3,233,170	0.9209	0.749	0.741	0.757	0.725	0.757	4,358,160	0.7419	2.20%
2009-06-05	0	0.910	0.900	0.910	0.830	0.920	7,722,000	6,802,060	0.8809	0.733	0.725	0.733	0.669	0.741	9,585,222	0.7096	9.64%
2009-06-04	0	0.830	0.830	0.840	0.820	0.900	8,782,000	7,575,800	0.8627	0.669	0.669	0.677	0.661	0.725	10,900,987	0.6950	-2.35%
2009-06-03	0	0.850	0.840	0.850	0.790	0.900	13,044,000	11,152,620	0.8550	0.685	0.677	0.685	0.636	0.725	16,191,354	0.6888	10.39%
2009-06-02	0	0.770	0.770	0.780	0.770	0.800	2,883,000	2,264,740	0.7855	0.620	0.620	0.628	0.620	0.644	3,578,632	0.6329	-2.53%
2009-06-01	0	0.790	0.780	0.790	0.760	0.810	4,015,000	3,146,970	0.7838	0.636	0.628	0.636	0.612	0.653	4,983,769	0.6314	1.28%
2009-05-29	0	0.780	0.770	0.780	0.760	0.800	1,431,000	1,109,800	0.7755	0.628	0.620	0.628	0.612	0.644	1,776,282	0.6248	2.63%
2009-05-27	0	0.760	0.760	0.770	0.740	0.780	1,478,000	1,118,860	0.7570	0.612	0.612	0.620	0.596	0.628	1,834,623	0.6099	-1.30%
2009-05-26	0	0.770	0.750	0.770	0.740	0.790	886,000	676,430	0.7635	0.620	0.604	0.620	0.596	0.636	1,099,781	0.6151	0.00%
2009-05-25	0	0.770	0.760	0.770	0.740	0.790	926,000	709,850	0.7666	0.620	0.612	0.620	0.596	0.636	1,149,432	0.6176	1.32%
2009-05-22	0	0.760	0.740	0.760	0.720	0.810	2,966,000	2,238,710	0.7548	0.612	0.596	0.612	0.580	0.653	3,681,659	0.6081	-5.00%
2009-05-21	0	0.800	0.790	0.800	0.710	0.830	4,170,000	3,241,930	0.7774	0.644	0.636	0.644	0.572	0.669	5,176,169	0.6263	9.59%
2009-05-20	0	0.730	0.720	0.730	0.700	0.730	1,292,000	923,320	0.7146	0.588	0.580	0.588	0.564	0.588	1,603,743	0.5757	2.82%
2009-05-19	0	0.710	0.710	0.720	0.710	0.730	2,614,000	1,878,050	0.7185	0.572	0.572	0.580	0.572	0.588	3,244,725	0.5788	-1.39%
2009-05-18	0	0.720	0.710	0.720	0.700	0.720	1,687,000	1,193,510	0.7075	0.580	0.572	0.580	0.564	0.580	2,094,052	0.5700	0.00%
2009-05-15	0	0.720	0.710	0.720	0.700	0.740	2,348,000	1,697,610	0.7230	0.580	0.572	0.580	0.564	0.596	2,914,543	0.5825	2.86%
2009-05-14	0	0.700	0.690	0.700	0.670	0.710	3,946,000	2,738,890	0.6941	0.564	0.556	0.564	0.540	0.572	4,898,120	0.5592	0.00%
2009-05-13	0	0.700	0.690	0.700	0.670	0.700	1,590,000	1,104,690	0.6948	0.564	0.556	0.564	0.540	0.564	1,973,647	0.5597	2.94%
2009-05-12	0	0.680	0.680	0.690	0.670	0.700	3,313,000	2,268,360	0.6847	0.548	0.548	0.556	0.540	0.564	4,112,385	0.5516	0.00%
2009-05-11	0	0.680	0.680	0.690	0.680	0.760	3,938,000	2,809,120	0.7133	0.548	0.548	0.556	0.548	0.612	4,888,190	0.5747	-6.85%
2009-05-08	0	0.730	0.710	0.730	0.650	0.730	4,975,000	3,499,160	0.7033	0.588	0.572	0.588	0.524	0.588	6,175,405	0.5666	8.96%
2009-05-07	0	0.670	0.670	0.680	0.660	0.750	5,773,000	4,020,280	0.6964	0.540	0.540	0.548	0.532	0.604	7,165,953	0.5610	-2.90%
2009-05-06	0	0.690	0.680	0.690	0.620	0.700	7,113,000	4,737,250	0.6660	0.556	0.548	0.556	0.499	0.564	8,829,278	0.5365	9.52%
2009-05-05	0	0.630	0.630	0.640	0.600	0.640	5,579,000	3,461,110	0.6204	0.508	0.508	0.516	0.483	0.516	6,925,143	0.4998	5.00%
2009-05-04	0	0.600	0.600	0.610	0.600	0.650	9,280,000	5,727,130	0.6171	0.483	0.483	0.491	0.483	0.524	11,519,148	0.4972	0.00%
2009-04-30	0	0.620	0.620	0.630	0.550	0.640	12,468,000	7,442,680	0.5969	0.483	0.483	0.491	0.429	0.499	15,992,251	0.4654	10.71%
2009-04-29	0	0.560	0.560	0.570	0.520	0.570	6,680,000	3,683,600	0.5514	0.437	0.437	0.444	0.405	0.444	8,568,194	0.4299	7.69%
2009-04-28	0	0.520	0.510	0.520	0.510	0.550	4,946,000	2,587,380	0.5231	0.405	0.398	0.405	0.398	0.429	6,344,055	0.4078	-5.45%
2009-04-27	0	0.550	0.550	0.560	0.540	0.600	7,074,000	3,965,720	0.5606	0.429	0.429	0.437	0.421	0.468	9,073,563	0.4371	-8.33%
2009-04-24	0	0.600	0.600	0.610	0.560	0.620	15,692,000	9,295,420	0.5924	0.468	0.468	0.476	0.437	0.483	20,127,559	0.4618	3.45%
2009-04-23	0	0.580	0.570	0.580	0.500	0.580	12,435,000	6,749,430	0.5428	0.452	0.444	0.452	0.390	0.452	15,949,923	0.4232	11.54%
2009-04-22	0	0.520	0.520	0.530	0.510	0.520	5,407,300	2,778,511	0.5138	0.405	0.405	0.413	0.398	0.405	6,935,748	0.4006	1.96%
2009-04-21	0	0.510	0.500	0.510	0.495	0.510	2,847,000	1,423,980	0.5002	0.398	0.390	0.398	0.386	0.398	3,651,744	0.3899	-1.92%
2009-04-20	0	0.520	0.510	0.520	0.500	0.520	2,457,000	1,255,100	0.5108	0.405	0.398	0.405	0.390	0.405	3,151,505	0.3983	4.00%
2009-04-17	0	0.500	0.500	0.510	0.500	0.540	8,829,000	4,611,240	0.5223	0.390	0.390	0.398	0.390	0.421	11,324,638	0.4072	-7.41%
2009-04-16	0	0.540	0.530	0.540	0.520	0.570	10,316,000	5,510,980	0.5342	0.421	0.413	0.421	0.405	0.444	13,231,959	0.4165	-1.82%
2009-04-15	0	0.550	0.540	0.550	0.500	0.550	3,932,000	2,052,150	0.5219	0.429	0.421	0.429	0.390	0.429	5,043,434	0.4069	5.77%
2009-04-14	0	0.520	0.510	0.520	0.500	0.520	5,688,000	2,900,830	0.5100	0.405	0.398	0.405	0.390	0.405	7,295,791	0.3976	4.00%
2009-04-09	0	0.500	0.495	0.500	0.480	0.510	4,436,000	2,185,140	0.4926	0.390	0.386	0.390	0.374	0.398	5,689,896	0.3840	4.17%
2009-04-08	0	0.480	0.475	0.480	0.475	0.510	7,897,000	3,861,385	0.4890	0.374	0.370	0.374	0.370	0.398	10,129,195	0.3812	-7.69%
2009-04-07	0	0.520	0.510	0.520	0.460	0.520	14,590,000	7,168,525	0.4913	0.405	0.398	0.405	0.359	0.405	18,714,064	0.3831	13.04%
2009-04-06	0	0.460	0.455	0.460	0.450	0.465	5,061,000	2,326,680	0.4597	0.359	0.355	0.359	0.351	0.363	6,491,561	0.3584	2.22%
2009-04-03	0	0.450	0.445	0.450	0.440	0.455	4,766,700	2,129,688	0.4468	0.351	0.347	0.351	0.343	0.355	6,114,073	0.3483	1.12%
2009-04-02	0	0.445	0.445	0.450	0.445	0.465	9,904,000	4,520,070	0.4564	0.347	0.347	0.351	0.347	0.363	12,703,502	0.3558	0.00%
2009-04-01	0	0.445	0.440	0.445	0.440	0.450	6,585,000	2,917,440	0.4430	0.347	0.343	0.347	0.343	0.351	8,446,341	0.3454	0.00%
2009-03-31	0	0.445	0.440	0.445	0.435	0.480	28,997,000	13,059,545	0.4504	0.347	0.343	0.347	0.339	0.374	37,193,400	0.3511	-20.54%
2009-03-30	0	0.560	0.550	0.560	0.530	0.610	12,153,000	6,910,800	0.5686	0.437	0.429	0.437	0.413	0.476	15,588,212	0.4433	1.82%
2009-03-27	0	0.550	0.540	0.550	0.500	0.550	15,902,000	8,408,860	0.5288	0.429	0.421	0.429	0.390	0.429	20,396,919	0.4123	10.00%
2009-03-26	0	0.500	0.490	0.500	0.460	0.520	14,702,000	7,234,875	0.4921	0.390	0.382	0.390	0.359	0.405	18,857,722	0.3837	9.89%
2009-03-25	0	0.455	0.455	0.460	0.430	0.465	4,384,000	1,975,535	0.4506	0.355	0.355	0.359	0.335	0.363	5,623,198	0.3513	3.41%
2009-03-24	0	0.440	0.440	0.445	0.430	0.450	2,021,000	886,640	0.4387	0.343	0.343	0.347	0.335	0.351	2,592,263	0.3420	0.00%
2009-03-23	0	0.440	0.435	0.445	0.415	0.445	2,088,000	894,090	0.4282	0.343	0.339	0.347	0.324	0.347	2,678,202	0.3338	7.32%
2009-03-20	0	0.410	0.405	0.410	0.395	0.410	2,933,000	1,180,865	0.4026	0.320	0.316	0.320	0.308	0.320	3,762,053	0.3139	-1.20%
2009-03-19	0	0.415	0.410	0.415	0.405	0.420	2,968,000	1,223,785	0.4123	0.324	0.320	0.324	0.316	0.327	3,806,946	0.3215	-1.19%
2009-03-18	0	0.420	0.420	0.425	0.415	0.435	3,363,000	1,431,430	0.4256	0.327	0.327	0.331	0.324	0.339	4,313,598	0.3318	-1.18%
2009-03-17	0	0.425	0.415	0.425	0.400	0.430	5,703,000	2,388,130	0.4187	0.331	0.324	0.331	0.312	0.335	7,315,031	0.3265	6.25%
2009-03-16	0	0.400	0.400	0.405	0.375	0.405	2,460,000	953,095	0.3874	0.312	0.312	0.316	0.292	0.316	3,155,353	0.3021	2.56%
2009-03-13	0	0.390	0.390	0.395	0.370	0.415	10,320,000	4,049,170	0.3924	0.304	0.304	0.308	0.288	0.324	13,237,090	0.3059	5.41%
2009-03-12	0	0.370	0.355	0.370	0.355	0.380	2,478,000	895,025	0.3612	0.288	0.277	0.288	0.277	0.296	3,178,441	0.2816	-1.33%
2009-03-11	0	0.375	0.365	0.375	0.365	0.385	3,993,000	1,488,195	0.3727	0.292	0.285	0.292	0.285	0.300	5,121,676	0.2906	1.35%
2009-03-10	0	0.370	0.370	0.385	0.370	0.385	2,155,000	815,375	0.3784	0.288	0.288	0.300	0.288	0.300	2,764,140	0.2950	-2.63%
2009-03-09	0	0.380	0.375	0.385	0.380	0.410	4,122,000	1,628,130	0.3950	0.296	0.292	0.300	0.296	0.320	5,287,140	0.3079	-3.80%
2009-03-06	0	0.395	0.395	0.410	0.395	0.405	1,519,000	608,650	0.4007	0.308	0.308	0.320	0.308	0.316	1,948,366	0.3124	-2.47%
2009-03-05	0	0.405	0.395	0.410	0.400	0.415	1,642,000	664,525	0.4047	0.316	0.308	0.320	0.312	0.324	2,106,134	0.3155	1.25%
2009-03-04	0	0.400	0.395	0.400	0.390	0.415	2,561,000	1,030,765	0.4025	0.312	0.308	0.312	0.304	0.324	3,284,902	0.3138	2.56%
2009-03-03	0	0.390	0.385	0.390	0.365	0.390	1,042,000	403,175	0.3869	0.304	0.300	0.304	0.285	0.304	1,336,536	0.3017	0.00%
2009-03-02	0	0.390	0.390	0.395	0.375	0.400	1,537,000	596,455	0.3881	0.304	0.304	0.308	0.292	0.312	1,971,454	0.3025	0.00%
2009-02-27	0	0.390	0.390	0.395	0.390	0.410	1,707,000	685,280	0.4015	0.304	0.304	0.308	0.304	0.320	2,189,507	0.3130	-2.50%
2009-02-26	0	0.400	0.400	0.405	0.400	0.420	2,741,000	1,119,200	0.4083	0.312	0.312	0.316	0.312	0.327	3,515,781	0.3183	-1.23%
2009-02-25	0	0.405	0.400	0.410	0.400	0.435	3,508,000	1,465,875	0.4179	0.316	0.312	0.320	0.312	0.339	4,499,584	0.3258	-1.22%
2009-02-24	0	0.410	0.410	0.415	0.360	0.450	24,684,000	10,338,825	0.4188	0.320	0.320	0.324	0.281	0.351	31,661,271	0.3265	10.81%
2009-02-23	0	0.370	0.370	0.375	0.360	0.440	12,730,000	4,969,180	0.3904	0.288	0.288	0.292	0.281	0.343	16,328,309	0.3043	-12.94%
2009-02-20	0	0.425	0.425	0.430	0.425	0.460	5,062,000	2,232,275	0.4410	0.331	0.331	0.335	0.331	0.359	6,492,844	0.3438	-7.61%
2009-02-19	0	0.460	0.460	0.465	0.455	0.485	4,892,000	2,294,115	0.4690	0.359	0.359	0.363	0.355	0.378	6,274,791	0.3656	-4.17%
2009-02-18	0	0.480	0.480	0.485	0.470	0.500	6,635,000	3,200,030	0.4823	0.374	0.374	0.378	0.366	0.390	8,510,474	0.3760	-3.03%
2009-02-17	0	0.495	0.495	0.500	0.495	0.520	8,669,000	4,389,260	0.5063	0.386	0.386	0.390	0.386	0.405	11,119,412	0.3947	-2.94%
2009-02-16	0	0.510	0.500	0.510	0.485	0.540	16,367,000	8,375,250	0.5117	0.398	0.390	0.398	0.378	0.421	20,993,357	0.3989	2.00%
2009-02-13	0	0.500	0.495	0.500	0.470	0.580	29,367,000	15,323,940	0.5218	0.390	0.386	0.390	0.366	0.452	37,667,986	0.4068	7.53%
2009-02-12	0	0.465	0.460	0.470	0.460	0.470	2,160,000	1,000,070	0.4630	0.363	0.359	0.366	0.359	0.366	2,770,554	0.3610	1.09%
2009-02-11	0	0.460	0.455	0.460	0.460	0.480	3,048,000	1,415,855	0.4645	0.359	0.355	0.359	0.359	0.374	3,909,559	0.3622	2.22%
2009-02-10	0	0.450	0.450	0.455	0.450	0.475	1,900,000	876,420	0.4613	0.351	0.351	0.355	0.351	0.370	2,437,061	0.3596	-1.10%
2009-02-09	0	0.455	0.450	0.455	0.455	0.470	1,470,000	677,620	0.4610	0.355	0.351	0.355	0.355	0.366	1,885,516	0.3594	-1.09%
2009-02-06	0	0.460	0.455	0.460	0.455	0.475	2,490,000	1,155,775	0.4642	0.359	0.355	0.359	0.355	0.370	3,193,833	0.3619	-1.08%
2009-02-05	0	0.465	0.455	0.465	0.460	0.480	2,945,000	1,382,520	0.4694	0.363	0.355	0.363	0.359	0.374	3,777,445	0.3660	-3.12%
2009-02-04	0	0.480	0.475	0.480	0.475	0.530	5,668,000	2,768,385	0.4884	0.374	0.370	0.374	0.370	0.413	7,270,138	0.3808	-9.43%
2009-02-03	0	0.530	0.530	0.560	0.530	0.560	389,000	212,950	0.5474	0.413	0.413	0.437	0.413	0.437	498,956	0.4268	0.00%
2009-02-02	0	0.530	0.530	0.560	0.530	0.530	20,000	10,600	0.5300	0.413	0.413	0.437	0.413	0.413	25,653	0.4132	-1.85%
2009-01-30	0	0.540	0.520	0.540	-	-	0	0	-	0.421	0.405	0.421	-	-	0	-	0.00%
2009-01-29	0	0.540	0.540	0.560	0.540	0.560	96,000	52,760	0.5496	0.421	0.421	0.437	0.421	0.437	123,136	0.4285	0.00%
2009-01-23	0	0.540	0.520	0.540	0.540	0.540	40,000	21,600	0.5400	0.421	0.405	0.421	0.421	0.421	51,307	0.4210	1.89%
2009-01-22	0	0.530	0.520	0.540	0.510	0.550	120,000	63,000	0.5250	0.413	0.405	0.421	0.398	0.429	153,920	0.4093	0.00%
2009-01-21	0	0.530	0.530	0.550	0.510	0.540	260,000	136,900	0.5265	0.413	0.413	0.429	0.398	0.421	333,493	0.4105	-5.36%
2009-01-20	0	0.560	0.550	0.560	0.560	0.580	407,000	231,980	0.5700	0.437	0.429	0.437	0.437	0.452	522,044	0.4444	-3.45%
2009-01-19	0	0.580	0.570	0.580	0.570	0.600	656,000	383,390	0.5844	0.452	0.444	0.452	0.444	0.468	841,427	0.4556	-3.33%
2009-01-16	0	0.600	0.590	0.600	0.600	0.630	400,000	241,700	0.6043	0.468	0.460	0.468	0.468	0.491	513,065	0.4711	-1.64%
2009-01-15	0	0.610	0.600	0.610	0.580	0.620	377,000	226,410	0.6006	0.476	0.468	0.476	0.452	0.483	483,564	0.4682	-3.17%
2009-01-14	0	0.630	0.620	0.640	0.600	0.660	571,000	361,850	0.6337	0.491	0.483	0.499	0.468	0.515	732,401	0.4941	5.00%
2009-01-13	0	0.600	0.610	0.640	0.600	0.660	376,000	234,030	0.6224	0.468	0.476	0.499	0.468	0.515	482,282	0.4853	-3.23%
2009-01-12	0	0.620	0.610	0.620	0.610	0.660	604,000	382,890	0.6339	0.483	0.476	0.483	0.476	0.515	774,729	0.4942	-6.06%
2009-01-09	0	0.660	0.660	0.670	0.660	0.720	944,000	638,550	0.6764	0.515	0.515	0.522	0.515	0.561	1,210,835	0.5274	0.00%
2009-01-08	0	0.660	0.650	0.660	0.640	0.680	1,249,000	825,670	0.6611	0.515	0.507	0.515	0.499	0.530	1,602,047	0.5154	-2.94%
2009-01-07	0	0.680	0.660	0.680	0.660	0.730	2,496,000	1,710,600	0.6853	0.530	0.515	0.530	0.515	0.569	3,201,529	0.5343	0.00%
2009-01-06	0	0.680	0.680	0.690	0.670	0.750	2,357,000	1,659,090	0.7039	0.530	0.530	0.538	0.522	0.585	3,023,238	0.5488	-12.82%
2009-01-05	0	0.780	0.760	0.780	0.570	0.780	7,042,000	4,921,250	0.6988	0.608	0.593	0.608	0.444	0.608	9,032,518	0.5448	36.84%
2009-01-02	0	0.570	0.560	0.570	0.560	0.650	584,000	335,780	0.5750	0.444	0.437	0.444	0.437	0.507	749,076	0.4483	0.00%
2008-12-31	0	0.570	0.560	0.580	0.570	0.570	35,000	19,950	0.5700	0.444	0.437	0.452	0.444	0.444	44,893	0.4444	0.00%
2008-12-30	0	0.570	0.560	0.570	0.540	0.580	199,000	114,570	0.5757	0.444	0.437	0.444	0.421	0.452	255,250	0.4489	5.56%
2008-12-29	0	0.540	0.540	0.560	0.540	0.550	108,000	58,820	0.5446	0.421	0.421	0.437	0.421	0.429	138,528	0.4246	0.00%
2008-12-24	0	0.540	0.540	0.550	0.530	0.540	25,000	13,460	0.5384	0.421	0.421	0.429	0.413	0.421	32,067	0.4198	0.00%
2008-12-23	0	0.540	0.530	0.550	0.540	0.540	505,000	272,700	0.5400	0.421	0.413	0.429	0.421	0.421	647,745	0.4210	-1.82%
2008-12-22	0	0.550	0.550	0.560	0.540	0.560	221,000	122,060	0.5523	0.429	0.429	0.437	0.421	0.437	283,469	0.4306	0.00%
2008-12-19	0	0.550	0.540	0.550	0.540	0.560	689,000	376,750	0.5468	0.429	0.421	0.429	0.421	0.437	883,755	0.4263	0.00%
2008-12-18	0	0.550	0.540	0.550	0.530	0.570	1,241,000	676,380	0.5450	0.429	0.421	0.429	0.413	0.444	1,591,786	0.4249	0.00%
2008-12-17	0	0.550	0.540	0.550	0.530	0.560	1,304,000	704,980	0.5406	0.429	0.421	0.429	0.413	0.437	1,672,594	0.4215	1.85%
2008-12-16	0	0.540	0.530	0.540	0.520	0.540	670,000	354,720	0.5294	0.421	0.413	0.421	0.405	0.421	859,385	0.4128	1.89%
2008-12-15	0	0.530	0.530	0.540	0.520	0.580	1,839,000	1,011,950	0.5503	0.413	0.413	0.421	0.405	0.452	2,358,819	0.4290	-3.64%
2008-12-12	0	0.550	0.520	0.550	0.500	0.570	2,031,000	1,075,360	0.5295	0.429	0.405	0.429	0.390	0.444	2,605,090	0.4128	5.77%
2008-12-11	0	0.520	0.520	0.540	0.460	0.540	7,109,000	3,692,730	0.5194	0.405	0.405	0.421	0.359	0.421	9,118,456	0.4050	6.12%
2008-12-10	0	0.490	0.460	0.490	0.450	0.490	549,000	260,330	0.4742	0.382	0.359	0.382	0.351	0.382	704,182	0.3697	8.89%
2008-12-09	0	0.450	0.445	0.460	0.440	0.480	1,288,000	580,535	0.4507	0.351	0.347	0.359	0.343	0.374	1,652,071	0.3514	-1.10%
2008-12-08	0	0.455	0.450	0.455	0.415	0.455	315,000	138,445	0.4395	0.355	0.351	0.355	0.324	0.355	404,039	0.3427	7.06%
2008-12-05	0	0.425	0.430	0.450	0.420	0.430	125,000	53,260	0.4261	0.331	0.335	0.351	0.327	0.335	160,333	0.3322	-5.56%
2008-12-04	0	0.450	0.425	0.450	0.425	0.450	73,000	31,230	0.4278	0.351	0.331	0.351	0.331	0.351	93,634	0.3335	7.14%
2008-12-03	0	0.420	0.410	0.430	0.415	0.420	570,000	239,300	0.4198	0.327	0.320	0.335	0.324	0.327	731,118	0.3273	2.44%
2008-12-02	0	0.410	0.410	0.420	0.410	0.420	377,000	155,965	0.4137	0.320	0.320	0.327	0.320	0.327	483,564	0.3225	-3.53%
2008-12-01	0	0.425	0.420	0.425	0.420	0.425	424,000	178,240	0.4204	0.331	0.327	0.331	0.327	0.331	543,849	0.3277	6.25%
2008-11-28	0	0.400	0.395	0.420	0.400	0.420	240,000	96,800	0.4033	0.312	0.308	0.327	0.312	0.327	307,839	0.3144	-3.61%
2008-11-27	0	0.415	0.410	0.420	0.415	0.420	448,000	186,910	0.4172	0.324	0.320	0.327	0.324	0.327	574,633	0.3253	1.22%
2008-11-26	0	0.410	0.410	0.420	0.400	0.410	576,000	231,120	0.4013	0.320	0.320	0.327	0.312	0.320	738,814	0.3128	2.50%
2008-11-25	0	0.400	0.380	0.415	0.400	0.420	272,000	111,500	0.4099	0.312	0.296	0.324	0.312	0.327	348,885	0.3196	0.00%
2008-11-24	0	0.400	0.390	0.400	0.380	0.420	1,226,000	481,445	0.3927	0.312	0.304	0.312	0.296	0.327	1,572,546	0.3062	-2.44%
2008-11-21	0	0.410	0.400	0.420	0.400	0.410	540,000	216,300	0.4006	0.320	0.312	0.327	0.312	0.320	692,638	0.3123	0.00%
2008-11-20	0	0.410	0.410	0.420	0.410	0.450	304,000	127,430	0.4192	0.320	0.320	0.327	0.320	0.351	389,930	0.3268	-8.89%
2008-11-19	0	0.450	0.445	0.450	0.445	0.470	417,000	189,675	0.4549	0.351	0.347	0.351	0.347	0.366	534,871	0.3546	0.00%
2008-11-18	0	0.450	0.425	0.450	0.430	0.470	678,000	294,335	0.4341	0.351	0.331	0.351	0.335	0.366	869,646	0.3385	2.27%
2008-11-17	0	0.440	0.440	0.470	0.440	0.460	96,000	43,820	0.4565	0.343	0.343	0.366	0.343	0.359	123,136	0.3559	-3.30%
2008-11-14	0	0.455	0.440	0.455	0.450	0.455	469,000	211,245	0.4504	0.355	0.343	0.355	0.351	0.355	601,569	0.3512	3.41%
2008-11-13	0	0.440	0.435	0.445	0.420	0.450	262,000	112,860	0.4308	0.343	0.339	0.347	0.327	0.351	336,058	0.3358	-4.35%
2008-11-12	0	0.460	0.445	0.460	0.430	0.460	582,000	256,310	0.4404	0.359	0.347	0.359	0.335	0.359	746,510	0.3433	0.00%
2008-11-11	0	0.460	0.440	0.460	0.435	0.460	140,000	63,230	0.4516	0.359	0.343	0.359	0.339	0.359	179,573	0.3521	1.10%
2008-11-10	0	0.455	0.445	0.455	0.430	0.460	809,000	360,640	0.4458	0.355	0.347	0.355	0.335	0.359	1,037,675	0.3475	3.41%
2008-11-07	0	0.440	0.420	0.440	0.410	0.445	172,000	74,145	0.4311	0.343	0.327	0.343	0.320	0.347	220,618	0.3361	2.33%
2008-11-06	0	0.430	0.430	0.445	0.420	0.460	544,000	236,370	0.4345	0.335	0.335	0.347	0.327	0.359	697,769	0.3388	-13.13%
2008-11-05	0	0.495	0.490	0.495	0.480	0.530	1,165,000	576,025	0.4944	0.386	0.382	0.386	0.374	0.413	1,494,303	0.3855	4.21%
2008-11-04	0	0.475	0.460	0.475	0.430	0.490	1,602,000	733,145	0.4576	0.370	0.359	0.370	0.335	0.382	2,054,827	0.3568	15.85%
2008-11-03	0	0.410	0.410	0.420	0.400	0.430	798,000	332,845	0.4171	0.320	0.320	0.327	0.312	0.335	1,023,566	0.3252	5.13%
2008-10-31	0	0.390	0.385	0.390	0.380	0.400	1,096,000	426,340	0.3890	0.304	0.300	0.304	0.296	0.312	1,405,799	0.3033	0.00%
2008-10-30	0	0.390	0.390	0.400	0.385	0.400	420,000	165,335	0.3937	0.304	0.304	0.312	0.300	0.312	538,719	0.3069	-2.50%
2008-10-29	0	0.400	0.365	0.400	0.350	0.400	682,000	254,895	0.3737	0.312	0.285	0.312	0.273	0.312	874,777	0.2914	1.27%
2008-10-28	0	0.395	0.365	0.395	0.330	0.395	1,874,000	672,565	0.3589	0.308	0.285	0.308	0.257	0.308	2,403,712	0.2798	8.22%
2008-10-27	0	0.365	0.365	0.395	0.365	0.395	460,000	175,735	0.3820	0.285	0.285	0.308	0.285	0.308	590,025	0.2978	1.39%
2008-10-24	0	0.360	0.360	0.400	0.360	0.400	534,000	202,295	0.3788	0.281	0.281	0.312	0.281	0.312	684,942	0.2953	-5.26%
2008-10-23	0	0.380	0.380	0.390	0.330	0.400	664,000	254,125	0.3827	0.296	0.296	0.304	0.257	0.312	851,689	0.2984	0.00%
2008-10-22	0	0.380	0.380	0.390	0.365	0.500	2,102,000	879,775	0.4185	0.296	0.296	0.304	0.285	0.390	2,696,159	0.3263	-25.49%
2008-10-21	0	0.510	0.510	0.530	0.510	0.600	1,688,000	886,330	0.5251	0.398	0.398	0.413	0.398	0.468	2,165,136	0.4094	-12.07%
2008-10-20	0	0.580	0.580	0.600	0.510	0.580	1,068,000	588,650	0.5512	0.452	0.452	0.468	0.398	0.452	1,369,885	0.4297	9.43%
2008-10-17	0	0.530	0.520	0.540	0.510	0.550	432,000	228,240	0.5283	0.413	0.405	0.421	0.398	0.429	554,111	0.4119	1.92%
2008-10-16	0	0.520	0.520	0.540	0.510	0.540	581,000	307,020	0.5284	0.405	0.405	0.421	0.398	0.421	745,228	0.4120	-1.89%
2008-10-15	0	0.530	0.530	0.550	0.520	0.640	2,675,000	1,501,940	0.5615	0.413	0.413	0.429	0.405	0.499	3,431,125	0.4377	-17.19%
2008-10-14	0	0.640	0.640	0.660	0.610	0.740	717,000	490,590	0.6842	0.499	0.499	0.515	0.476	0.577	919,670	0.5334	-11.11%
2008-10-13	0	0.720	0.670	0.720	0.650	0.750	400,000	273,600	0.6840	0.561	0.522	0.561	0.507	0.585	513,065	0.5333	-4.00%
2008-10-10	0	0.750	0.750	0.800	0.750	0.800	147,000	114,470	0.7787	0.585	0.585	0.624	0.585	0.624	188,552	0.6071	-8.54%
2008-10-09	0	0.820	0.810	0.820	0.810	0.830	94,000	77,140	0.8206	0.639	0.631	0.639	0.631	0.647	120,570	0.6398	-1.20%
2008-10-08	0	0.830	0.830	0.850	0.770	0.900	744,000	627,280	0.8431	0.647	0.647	0.663	0.600	0.702	954,302	0.6573	-2.35%
2008-10-06	0	0.850	0.850	0.950	0.810	0.860	189,000	159,970	0.8464	0.663	0.663	0.741	0.631	0.670	242,423	0.6599	-4.49%
2008-10-03	0	0.890	0.870	1.080	-	-	0	0	-	0.694	0.678	0.842	-	-	0	-	0.00%
2008-10-02	0	0.890	0.890	0.940	-	-	0	0	-	0.694	0.694	0.733	-	-	0	-	0.00%
2008-09-30	0	0.890	0.860	0.890	0.800	0.890	26,000	22,320	0.8585	0.694	0.670	0.694	0.624	0.694	33,349	0.6693	0.00%
2008-09-29	0	0.890	0.890	0.950	0.860	0.890	10,000	8,840	0.8840	0.694	0.694	0.741	0.670	0.694	12,827	0.6892	-1.11%
2008-09-26	0	0.900	0.890	0.920	0.890	0.920	119,000	107,870	0.9065	0.702	0.694	0.717	0.694	0.717	152,637	0.7067	-2.17%
2008-09-25	0	0.920	0.920	0.940	0.890	0.960	47,000	43,380	0.9230	0.717	0.717	0.733	0.694	0.748	60,285	0.7196	3.37%
2008-09-24	0	0.890	0.890	0.900	0.890	0.930	398,000	358,180	0.8999	0.694	0.694	0.702	0.694	0.725	510,500	0.7016	-4.30%
2008-09-23	0	0.930	0.920	0.930	0.910	0.980	500,000	463,340	0.9267	0.725	0.717	0.725	0.709	0.764	641,332	0.7225	0.00%
2008-09-22	0	0.930	0.930	0.950	0.930	1.000	590,000	565,110	0.9578	0.725	0.725	0.741	0.725	0.780	756,772	0.7467	0.00%
2008-09-19	0	0.930	0.930	0.950	0.900	1.050	392,000	378,140	0.9646	0.725	0.725	0.741	0.702	0.819	502,804	0.7521	6.90%
2008-09-18	0	0.870	0.880	0.950	0.870	1.000	638,000	576,730	0.9040	0.678	0.686	0.741	0.678	0.780	818,339	0.7048	-13.00%
2008-09-17	0	1.000	0.990	1.040	0.990	1.070	599,000	606,800	1.0130	0.780	0.772	0.811	0.772	0.834	768,316	0.7898	-0.99%
2008-09-16	0	1.010	1.010	1.080	0.870	1.050	677,000	670,670	0.9906	0.787	0.787	0.842	0.678	0.819	868,363	0.7723	-16.53%
2008-09-12	0	1.210	1.110	1.230	1.090	1.210	64,000	74,530	1.1645	0.943	0.865	0.959	0.850	0.943	82,090	0.9079	12.04%
2008-09-11	0	1.080	1.080	1.130	1.080	1.210	327,000	372,290	1.1385	0.842	0.842	0.881	0.842	0.943	419,431	0.8876	-10.00%
2008-09-10	0	1.200	1.120	1.200	1.200	1.410	390,000	531,520	1.3629	0.936	0.873	0.936	0.936	1.099	500,239	1.0625	-16.08%
2008-09-09	0	1.430	1.400	1.560	1.430	1.450	19,000	27,400	1.4421	1.115	1.091	1.216	1.115	1.130	24,371	1.1243	0.00%
2008-09-08	0	1.430	1.410	1.450	1.400	1.590	611,000	881,340	1.4425	1.115	1.099	1.130	1.091	1.240	783,708	1.1246	-2.05%
2008-09-05	0	1.460	1.450	1.500	1.400	1.600	1,174,000	1,830,670	1.5593	1.138	1.130	1.169	1.091	1.247	1,505,847	1.2157	-2.67%
2008-09-04	0	1.500	1.400	1.500	1.500	1.590	662,000	1,045,340	1.5791	1.169	1.091	1.169	1.169	1.240	849,123	1.2311	-5.06%
2008-09-03	0	1.580	1.580	1.590	1.550	1.590	173,000	272,960	1.5778	1.232	1.232	1.240	1.208	1.240	221,901	1.2301	0.00%
2008-09-02	0	1.580	1.580	1.620	1.580	1.580	349,000	551,420	1.5800	1.232	1.232	1.263	1.232	1.232	447,650	1.2318	0.00%
2008-09-01	0	1.580	1.580	1.610	1.580	1.600	20,000	31,820	1.5910	1.232	1.232	1.255	1.232	1.247	25,653	1.2404	0.00%
2008-08-29	0	1.580	1.580	1.630	1.580	1.630	152,000	242,170	1.5932	1.232	1.232	1.271	1.232	1.271	194,965	1.2421	0.00%
2008-08-28	0	1.580	1.590	1.600	1.580	1.630	91,000	146,650	1.6115	1.232	1.240	1.247	1.232	1.271	116,722	1.2564	0.00%
2008-08-27	0	1.580	1.580	1.630	1.570	1.600	232,000	366,910	1.5815	1.232	1.232	1.271	1.224	1.247	297,578	1.2330	-1.25%
2008-08-26	0	1.600	1.580	1.600	1.600	1.600	50,000	80,000	1.6000	1.247	1.232	1.247	1.247	1.247	64,133	1.2474	0.00%
2008-08-25	0	1.600	1.600	1.620	1.580	1.630	351,000	558,420	1.5909	1.247	1.247	1.263	1.232	1.271	450,215	1.2403	1.27%
2008-08-21	0	1.580	1.580	1.590	1.580	1.620	1,803,000	2,859,610	1.5860	1.232	1.232	1.240	1.232	1.263	2,312,643	1.2365	-1.25%
2008-08-20	0	1.600	1.600	1.690	1.600	1.600	16,000	25,600	1.6000	1.247	1.247	1.318	1.247	1.247	20,523	1.2474	0.00%
2008-08-19	0	1.600	1.600	1.700	1.600	1.650	103,000	164,850	1.6005	1.247	1.247	1.325	1.247	1.286	132,114	1.2478	-3.03%
2008-08-18	0	1.650	1.650	1.670	1.640	1.680	254,000	420,890	1.6570	1.286	1.286	1.302	1.279	1.310	325,797	1.2919	-4.07%
2008-08-15	0	1.720	1.700	1.720	1.650	1.730	369,000	625,110	1.6941	1.341	1.325	1.341	1.286	1.349	473,303	1.3207	1.18%
2008-08-14	0	1.700	1.670	1.720	1.610	1.730	103,000	172,810	1.6778	1.325	1.302	1.341	1.255	1.349	132,114	1.3080	6.25%
2008-08-13	0	1.600	1.590	1.620	1.550	1.600	1,002,000	1,582,520	1.5794	1.247	1.240	1.263	1.208	1.247	1,285,229	1.2313	1.27%
2008-08-12	0	1.580	1.580	1.630	1.580	1.600	194,000	307,540	1.5853	1.232	1.232	1.271	1.232	1.247	248,837	1.2359	0.00%
2008-08-11	0	1.580	1.580	1.620	1.580	1.620	194,000	311,570	1.6060	1.232	1.232	1.263	1.232	1.263	248,837	1.2521	-1.25%
2008-08-08	0	1.600	1.600	1.630	1.580	1.600	200,000	317,220	1.5861	1.247	1.247	1.271	1.232	1.247	256,533	1.2366	-3.03%
2008-08-07	0	1.650	1.650	1.680	1.600	1.620	77,000	123,440	1.6031	1.286	1.286	1.310	1.247	1.263	98,765	1.2498	-1.79%
2008-08-05	0	1.680	1.610	1.680	-	-	0	0	-	1.310	1.255	1.310	-	-	0	-	-1.18%
2008-08-04	0	1.700	1.670	1.700	1.680	1.700	95,000	161,300	1.6979	1.325	1.302	1.325	1.310	1.325	121,853	1.3237	-2.86%
2008-08-01	0	1.750	1.710	1.750	1.650	1.750	210,000	351,050	1.6717	1.364	1.333	1.364	1.286	1.364	269,359	1.3033	2.94%
2008-07-31	0	1.700	1.680	1.710	1.610	1.700	559,000	933,410	1.6698	1.325	1.310	1.333	1.255	1.325	717,009	1.3018	5.59%
2008-07-30	0	1.610	1.600	1.610	1.600	1.610	54,000	86,580	1.6033	1.255	1.247	1.255	1.247	1.255	69,264	1.2500	1.26%
2008-07-29	0	1.590	1.590	1.610	1.590	1.590	2,000	3,180	1.5900	1.240	1.240	1.255	1.240	1.240	2,565	1.2396	0.00%
2008-07-28	0	1.590	1.590	1.630	1.580	1.600	150,000	238,560	1.5904	1.240	1.240	1.271	1.232	1.247	192,400	1.2399	0.00%
2008-07-25	0	1.590	1.590	1.600	1.580	1.610	96,000	152,600	1.5896	1.240	1.240	1.247	1.232	1.255	123,136	1.2393	-0.62%
2008-07-24	0	1.600	1.590	1.620	1.590	1.600	47,000	75,060	1.5970	1.247	1.240	1.263	1.240	1.247	60,285	1.2451	-1.23%
2008-07-23	0	1.620	1.590	1.620	1.560	1.620	170,000	267,680	1.5746	1.263	1.240	1.263	1.216	1.263	218,053	1.2276	1.25%
2008-07-22	0	1.600	1.570	1.600	1.550	1.600	130,000	202,120	1.5548	1.247	1.224	1.247	1.208	1.247	166,746	1.2121	0.63%
2008-07-21	0	1.590	1.590	1.630	1.580	1.600	167,000	266,060	1.5932	1.240	1.240	1.271	1.232	1.247	214,205	1.2421	-0.62%
2008-07-18	0	1.600	1.600	1.620	1.560	1.600	79,000	124,690	1.5784	1.247	1.247	1.263	1.216	1.247	101,330	1.2305	1.27%
2008-07-17	0	1.580	1.570	1.600	1.550	1.600	514,000	808,500	1.5730	1.232	1.224	1.247	1.208	1.247	659,289	1.2263	-0.63%
2008-07-16	0	1.590	1.550	1.590	1.550	1.600	23,000	36,210	1.5743	1.240	1.208	1.240	1.208	1.247	29,501	1.2274	-1.85%
2008-07-15	0	1.620	1.610	1.620	1.580	1.630	830,000	1,344,340	1.6197	1.263	1.255	1.263	1.232	1.271	1,064,611	1.2628	-1.82%
2008-07-14	0	1.650	1.630	1.650	1.480	1.720	603,000	960,710	1.5932	1.286	1.271	1.286	1.154	1.341	773,446	1.2421	11.49%
2008-07-11	0	1.480	1.480	1.490	1.400	1.490	290,000	417,560	1.4399	1.154	1.154	1.162	1.091	1.162	371,972	1.1226	5.71%
2008-07-10	0	1.400	1.400	1.420	1.380	1.460	713,000	1,004,370	1.4087	1.091	1.091	1.107	1.076	1.138	914,539	1.0982	-3.45%
2008-07-09	0	1.450	1.450	1.470	1.420	1.540	1,072,000	1,552,510	1.4482	1.130	1.130	1.146	1.107	1.201	1,375,016	1.1291	-1.36%
2008-07-08	0	1.470	1.470	1.490	1.460	1.500	228,000	339,090	1.4872	1.146	1.146	1.162	1.138	1.169	292,447	1.1595	-2.00%
2008-07-07	0	1.500	1.490	1.530	1.500	1.580	264,000	402,930	1.5263	1.169	1.162	1.193	1.169	1.232	338,623	1.1899	0.00%
2008-07-04	0	1.500	1.500	1.520	1.460	1.580	199,000	299,390	1.5045	1.169	1.169	1.185	1.138	1.232	255,250	1.1729	-1.96%
2008-07-03	0	1.530	1.510	1.530	1.500	1.530	157,000	235,820	1.5020	1.193	1.177	1.193	1.169	1.193	201,378	1.1710	1.32%
2008-07-02	0	1.510	1.500	1.530	1.510	1.590	394,000	608,450	1.5443	1.177	1.169	1.193	1.177	1.240	505,370	1.2040	-5.63%
2008-06-30	0	1.600	1.550	1.620	1.540	1.680	325,000	514,610	1.5834	1.247	1.208	1.263	1.201	1.310	416,866	1.2345	0.00%
2008-06-27	0	1.600	1.590	1.630	1.530	1.650	264,000	420,130	1.5914	1.247	1.240	1.271	1.193	1.286	338,623	1.2407	4.58%
2008-06-26	0	1.530	1.530	1.550	1.520	1.540	188,000	287,480	1.5291	1.193	1.193	1.208	1.185	1.201	241,141	1.1922	0.00%
2008-06-25	0	1.530	1.530	1.540	1.530	1.550	35,000	53,630	1.5323	1.193	1.193	1.201	1.193	1.208	44,893	1.1946	0.00%
2008-06-24	0	1.530	1.520	1.530	1.520	1.570	218,000	336,620	1.5441	1.193	1.185	1.193	1.185	1.224	279,621	1.2038	-1.29%
2008-06-23	0	1.550	1.550	1.620	1.550	1.620	383,000	606,230	1.5828	1.208	1.208	1.263	1.208	1.263	491,260	1.2340	-3.13%
2008-06-20	0	1.600	1.600	1.650	1.600	1.710	404,000	665,430	1.6471	1.247	1.247	1.286	1.247	1.333	518,196	1.2841	-4.19%
2008-06-19	0	1.670	1.660	1.670	1.660	1.710	218,000	368,970	1.6925	1.302	1.294	1.302	1.294	1.333	279,621	1.3195	-4.02%
2008-06-18	0	1.740	1.720	1.750	1.730	1.750	63,000	109,550	1.7389	1.357	1.341	1.364	1.349	1.364	80,808	1.3557	1.75%
2008-06-17	0	1.710	1.700	1.750	1.700	1.780	277,000	477,020	1.7221	1.333	1.325	1.364	1.325	1.388	355,298	1.3426	0.00%
2008-06-16	0	1.710	1.700	1.730	1.700	1.750	379,000	652,970	1.7229	1.333	1.325	1.349	1.325	1.364	486,130	1.3432	0.00%
2008-06-13	0	1.710	1.710	1.730	1.680	1.820	609,000	1,066,080	1.7505	1.333	1.333	1.349	1.310	1.419	781,142	1.3648	1.79%
2008-06-12	0	1.680	1.680	1.710	1.660	1.720	963,000	1,628,290	1.6909	1.310	1.310	1.333	1.294	1.341	1,235,205	1.3182	-6.67%
2008-06-11	0	1.800	1.760	1.800	1.580	1.810	1,897,000	3,295,940	1.7374	1.403	1.372	1.403	1.232	1.411	2,433,213	1.3546	10.43%
2008-06-10	0	1.630	1.600	1.610	1.560	1.700	2,004,000	3,233,770	1.6137	1.271	1.247	1.255	1.216	1.325	2,570,458	1.2581	-5.23%
2008-06-06	0	1.720	1.710	1.740	1.710	1.850	5,656,000	9,892,800	1.7491	1.341	1.333	1.357	1.333	1.442	7,254,746	1.3636	-7.03%
2008-06-05	0	1.850	1.850	1.870	1.830	1.990	3,129,000	5,905,030	1.8872	1.442	1.442	1.458	1.427	1.551	4,013,455	1.4713	-6.09%
2008-06-04	0	1.970	1.970	1.980	1.920	2.010	1,128,000	2,214,180	1.9629	1.536	1.536	1.544	1.497	1.567	1,446,845	1.5304	0.51%
2008-06-03	0	1.960	1.950	1.960	1.940	2.050	3,667,000	7,227,540	1.9710	1.528	1.520	1.528	1.512	1.598	4,703,528	1.5366	-5.31%
2008-06-02	0	2.070	2.070	2.090	2.070	2.250	4,077,000	8,700,090	2.1339	1.614	1.614	1.629	1.614	1.754	5,229,420	1.6637	-7.17%
2008-05-30	0	2.230	2.220	2.230	2.200	2.350	2,661,486	5,990,535	2.2508	1.739	1.731	1.739	1.715	1.832	3,413,792	1.7548	-0.89%
2008-05-29	0	2.250	2.240	2.260	2.210	2.300	1,679,000	3,746,460	2.2314	1.754	1.746	1.762	1.723	1.793	2,153,592	1.7396	0.00%
2008-05-28	0	2.250	2.250	2.260	2.240	2.280	1,041,000	2,346,020	2.2536	1.754	1.754	1.762	1.746	1.778	1,335,253	1.7570	-1.32%
2008-05-27	0	2.280	2.280	2.290	2.280	2.350	1,122,000	2,575,260	2.2952	1.778	1.778	1.785	1.778	1.832	1,439,149	1.7894	-2.15%
2008-05-26	0	2.330	2.330	2.340	2.320	2.480	1,879,000	4,462,420	2.3749	1.817	1.817	1.824	1.809	1.933	2,410,125	1.8515	-2.92%
2008-05-23	0	2.570	2.570	2.580	2.560	2.630	2,719,000	7,016,030	2.5804	1.871	1.871	1.878	1.864	1.915	3,734,598	1.8787	1.18%
2008-05-22	0	2.540	2.530	2.550	2.520	2.640	4,374,000	11,177,980	2.5556	1.849	1.842	1.857	1.835	1.922	6,007,772	1.8606	-3.79%
2008-05-21	0	2.640	2.630	2.640	2.600	2.650	1,512,000	3,980,270	2.6325	1.922	1.915	1.922	1.893	1.929	2,076,761	1.9166	-0.75%
2008-05-20	0	2.660	2.650	2.660	2.600	2.750	2,875,000	7,703,440	2.6795	1.937	1.929	1.937	1.893	2.002	3,948,867	1.9508	-2.92%
2008-05-19	0	2.740	2.730	2.740	2.700	2.800	3,243,000	8,899,860	2.7443	1.995	1.988	1.995	1.966	2.039	4,454,322	1.9980	-2.49%
2008-05-16	0	2.810	2.800	2.810	2.790	2.830	392,000	1,100,800	2.8082	2.046	2.039	2.046	2.031	2.060	538,419	2.0445	-0.35%
2008-05-15	0	2.820	2.810	2.820	2.810	2.850	739,000	2,088,778	2.8265	2.053	2.046	2.053	2.046	2.075	1,015,031	2.0578	1.44%
2008-05-14	0	2.780	2.780	2.790	2.750	2.810	408,000	1,139,370	2.7926	2.024	2.024	2.031	2.002	2.046	560,396	2.0332	0.36%
2008-05-13	0	2.770	2.770	2.800	2.750	2.800	445,000	1,237,030	2.7798	2.017	2.017	2.039	2.002	2.039	611,216	2.0239	-1.77%
2008-05-09	0	2.820	2.790	2.820	2.780	2.840	276,000	777,310	2.8163	2.053	2.031	2.053	2.024	2.068	379,091	2.0505	-0.70%
2008-05-08	0	2.840	2.820	2.840	2.770	2.840	100,000	282,640	2.8264	2.068	2.053	2.068	2.017	2.068	137,352	2.0578	2.53%
2008-05-07	0	2.770	2.770	2.820	2.750	2.850	729,000	2,032,590	2.7882	2.017	2.017	2.053	2.002	2.075	1,001,295	2.0300	-2.81%
2008-05-06	0	2.850	2.810	2.850	2.790	2.850	347,000	979,840	2.8237	2.075	2.046	2.075	2.031	2.075	476,611	2.0558	0.35%
2008-05-05	0	2.840	2.840	2.850	2.820	2.850	893,000	2,541,040	2.8455	2.068	2.068	2.075	2.053	2.075	1,226,553	2.0717	0.00%
2008-05-02	0	2.840	2.840	2.850	2.810	2.850	581,000	1,653,820	2.8465	2.068	2.068	2.075	2.046	2.075	798,015	2.0724	0.00%
2008-04-30	0	2.840	2.780	2.840	2.770	2.850	298,000	837,770	2.8113	2.068	2.024	2.068	2.017	2.075	409,309	2.0468	1.07%
2008-04-29	0	2.810	2.780	2.810	2.750	2.820	400,000	1,113,080	2.7827	2.046	2.024	2.046	2.002	2.053	549,408	2.0260	-0.35%
2008-04-28	0	2.820	2.820	2.840	2.800	2.850	534,000	1,511,740	2.8310	2.053	2.053	2.068	2.039	2.075	733,459	2.0611	-1.05%
2008-04-25	0	2.850	2.780	2.850	2.780	2.870	541,000	1,530,210	2.8285	2.075	2.024	2.075	2.024	2.090	743,074	2.0593	0.00%
2008-04-24	0	2.850	2.820	2.850	2.800	2.900	724,000	2,060,870	2.8465	2.075	2.053	2.075	2.039	2.111	994,428	2.0724	-0.70%
2008-04-23	0	2.870	2.830	2.870	2.800	2.880	476,000	1,353,790	2.8441	2.090	2.060	2.090	2.039	2.097	653,795	2.0707	3.61%
2008-04-22	0	2.770	2.760	2.770	2.760	2.900	971,000	2,700,260	2.7809	2.017	2.009	2.017	2.009	2.111	1,333,687	2.0247	-4.48%
2008-04-21	0	2.900	2.880	2.900	2.860	2.950	713,000	2,061,790	2.8917	2.111	2.097	2.111	2.082	2.148	979,319	2.1053	0.00%
2008-04-18	0	2.900	2.870	2.900	2.780	2.980	739,000	2,139,810	2.8955	2.111	2.090	2.111	2.024	2.170	1,015,031	2.1081	4.32%
2008-04-17	0	2.780	2.780	2.840	2.780	2.890	373,000	1,049,640	2.8140	2.024	2.024	2.068	2.024	2.104	512,323	2.0488	-2.46%
2008-04-16	0	2.850	2.810	2.850	2.780	3.040	868,000	2,552,620	2.9408	2.075	2.046	2.075	2.024	2.213	1,192,215	2.1411	-1.72%
2008-04-15	0	2.900	2.900	2.910	2.850	2.940	245,000	710,350	2.8994	2.111	2.111	2.119	2.075	2.140	336,512	2.1109	0.69%
2008-04-14	0	2.880	2.870	2.880	2.740	2.980	1,452,000	4,213,610	2.9019	2.097	2.090	2.097	1.995	2.170	1,994,350	2.1128	0.00%
2008-04-11	0	2.880	2.870	2.880	2.740	2.920	1,616,000	4,623,460	2.8611	2.097	2.090	2.097	1.995	2.126	2,219,607	2.0830	3.60%
2008-04-10	0	2.780	2.740	2.780	2.510	2.820	1,611,000	4,401,520	2.7322	2.024	1.995	2.024	1.827	2.053	2,212,739	1.9892	9.02%
2008-04-09	0	2.550	2.550	2.600	2.500	2.690	376,000	979,030	2.6038	1.857	1.857	1.893	1.820	1.958	516,443	1.8957	-1.92%
2008-04-08	0	2.600	2.600	2.680	2.430	2.620	1,406,000	3,576,310	2.5436	1.893	1.893	1.951	1.769	1.908	1,931,168	1.8519	7.88%
2008-04-07	0	2.410	2.410	2.420	2.350	2.420	1,101,000	2,634,110	2.3925	1.755	1.755	1.762	1.711	1.762	1,512,245	1.7419	-0.41%
2008-04-03	0	2.420	2.410	2.430	2.410	2.490	370,000	901,380	2.4362	1.762	1.755	1.769	1.755	1.813	508,202	1.7737	-1.22%
2008-04-02	0	2.450	2.400	2.470	2.440	2.550	389,000	969,720	2.4929	1.784	1.747	1.798	1.776	1.857	534,299	1.8149	-1.61%
2008-04-01	0	2.490	2.440	2.490	2.420	2.540	363,000	899,660	2.4784	1.813	1.776	1.813	1.762	1.849	498,587	1.8044	2.89%
2008-03-31	0	2.420	2.410	2.420	2.290	2.500	753,000	1,806,920	2.3996	1.762	1.755	1.762	1.667	1.820	1,034,260	1.7471	5.22%
2008-03-28	0	2.300	2.300	2.320	2.260	2.320	642,000	1,472,620	2.2938	1.675	1.675	1.689	1.645	1.689	881,799	1.6700	1.77%
2008-03-27	0	2.260	2.260	2.280	2.220	2.350	461,500	1,034,125	2.2408	1.645	1.645	1.660	1.616	1.711	633,879	1.6314	-1.31%
2008-03-26	0	2.290	2.270	2.340	2.220	2.310	1,085,000	2,472,010	2.2784	1.667	1.653	1.704	1.616	1.682	1,490,268	1.6588	0.44%
2008-03-25	0	2.280	2.250	2.260	2.260	2.380	709,000	1,642,020	2.3160	1.660	1.638	1.645	1.645	1.733	973,825	1.6862	-0.87%
2008-03-20	0	2.300	2.300	2.320	2.200	2.350	503,000	1,145,600	2.2775	1.675	1.675	1.689	1.602	1.711	690,880	1.6582	-4.17%
2008-03-19	0	2.400	2.380	2.410	2.250	2.450	237,000	565,880	2.3877	1.747	1.733	1.755	1.638	1.784	325,524	1.7384	4.35%
2008-03-18	0	2.300	2.300	2.330	2.220	2.350	486,000	1,103,890	2.2714	1.675	1.675	1.696	1.616	1.711	667,530	1.6537	-2.13%
2008-03-17	0	2.350	2.340	2.390	2.340	2.510	394,000	936,110	2.3759	1.711	1.704	1.740	1.704	1.827	541,167	1.7298	-6.37%
2008-03-14	0	2.510	2.500	2.520	2.490	2.560	548,000	1,378,810	2.5161	1.827	1.820	1.835	1.813	1.864	752,688	1.8318	-0.40%
2008-03-13	0	2.520	2.510	2.520	2.500	2.600	825,000	2,105,240	2.5518	1.835	1.827	1.835	1.820	1.893	1,133,153	1.8579	-1.56%
2008-03-12	0	2.560	2.560	2.580	2.510	2.650	589,000	1,524,720	2.5887	1.864	1.864	1.878	1.827	1.929	809,003	1.8847	-1.54%
2008-03-11	0	2.600	2.590	2.630	2.500	2.650	2,694,000	6,982,410	2.5918	1.893	1.886	1.915	1.820	1.929	3,700,260	1.8870	3.59%
2008-03-10	0	2.510	2.510	2.540	2.470	2.650	466,000	1,185,990	2.5450	1.827	1.827	1.849	1.798	1.929	640,060	1.8529	1.62%
2008-03-07	0	2.470	2.470	2.480	2.460	2.520	326,000	808,700	2.4807	1.798	1.798	1.806	1.791	1.835	447,767	1.8061	-2.37%
2008-03-06	0	2.530	2.530	2.550	2.530	2.570	88,000	224,170	2.5474	1.842	1.842	1.857	1.842	1.871	120,870	1.8546	-0.39%
2008-03-05	0	2.540	2.540	2.570	2.510	2.590	127,000	323,150	2.5445	1.849	1.849	1.871	1.827	1.886	174,437	1.8525	-2.31%
2008-03-04	0	2.600	2.550	2.600	2.530	2.600	1,434,000	3,717,860	2.5926	1.893	1.857	1.893	1.842	1.893	1,969,626	1.8876	0.00%
2008-03-03	0	2.600	2.600	2.610	2.600	2.620	1,631,000	4,244,430	2.6023	1.893	1.893	1.900	1.893	1.908	2,240,210	1.8947	-1.14%
2008-02-29	0	2.630	2.610	2.630	2.600	2.630	944,000	2,469,210	2.6157	1.915	1.900	1.915	1.893	1.915	1,296,602	1.9044	-1.13%
2008-02-28	0	2.660	2.630	2.660	2.620	2.660	947,000	2,497,720	2.6375	1.937	1.915	1.937	1.908	1.937	1,300,723	1.9203	-1.12%
2008-02-27	0	2.690	2.680	2.700	2.620	2.690	1,099,000	2,919,400	2.6564	1.958	1.951	1.966	1.908	1.958	1,509,497	1.9340	2.67%
2008-02-26	0	2.620	2.600	2.620	2.590	2.650	3,956,000	10,294,800	2.6023	1.908	1.893	1.908	1.886	1.929	5,433,641	1.8946	0.77%
2008-02-25	0	2.600	2.590	2.600	2.590	2.630	1,932,000	5,027,910	2.6024	1.893	1.886	1.893	1.886	1.915	2,653,639	1.8947	-0.38%
2008-02-22	0	2.610	2.600	2.610	2.600	2.680	2,128,000	5,565,660	2.6154	1.900	1.893	1.900	1.893	1.951	2,922,849	1.9042	-2.25%
2008-02-21	0	2.670	2.670	2.700	2.650	2.750	646,000	1,734,400	2.6848	1.944	1.944	1.966	1.929	2.002	887,293	1.9547	-1.11%
2008-02-20	0	2.700	2.650	2.700	2.650	2.740	461,000	1,244,280	2.6991	1.966	1.929	1.966	1.929	1.995	633,192	1.9651	3.05%
2008-02-19	0	2.620	2.620	2.640	2.610	2.650	240,000	631,510	2.6313	1.908	1.908	1.922	1.900	1.929	329,645	1.9157	0.00%
2008-02-18	0	2.620	2.600	2.620	2.600	2.680	145,000	379,780	2.6192	1.908	1.893	1.908	1.893	1.951	199,160	1.9069	0.00%
2008-02-15	0	2.620	2.600	2.620	2.600	2.630	259,000	676,630	2.6125	1.908	1.893	1.908	1.893	1.915	355,741	1.9020	0.38%
2008-02-14	0	2.610	2.600	2.610	2.600	2.640	374,000	976,750	2.6116	1.900	1.893	1.900	1.893	1.922	513,696	1.9014	0.38%
2008-02-13	0	2.600	2.600	2.620	2.600	2.640	600,000	1,561,640	2.6027	1.893	1.893	1.908	1.893	1.922	824,111	1.8949	-0.76%
2008-02-12	0	2.620	2.620	2.640	2.620	2.700	113,000	298,940	2.6455	1.908	1.908	1.922	1.908	1.966	155,208	1.9261	0.00%
2008-02-11	0	2.620	2.600	2.620	2.620	2.700	520,000	1,378,000	2.6500	1.908	1.893	1.908	1.908	1.966	714,230	1.9294	-2.96%
2008-02-06	0	2.700	2.680	2.750	2.700	2.750	122,000	329,970	2.7047	1.966	1.951	2.002	1.966	2.002	167,569	1.9692	-3.57%
2008-02-05	0	2.800	2.760	2.800	2.760	2.840	1,005,000	2,825,430	2.8114	2.039	2.009	2.039	2.009	2.068	1,380,387	2.0468	-3.45%
2008-02-04	0	2.900	2.850	2.900	2.820	3.020	1,507,000	4,361,100	2.8939	2.111	2.075	2.111	2.053	2.199	2,069,893	2.1069	-3.01%
2008-02-01	0	2.990	2.970	2.990	2.800	3.050	1,645,000	4,890,980	2.9732	2.177	2.162	2.177	2.039	2.221	2,259,439	2.1647	3.82%
2008-01-31	0	2.880	2.800	2.890	2.640	2.940	1,911,000	5,315,700	2.7816	2.097	2.039	2.104	1.922	2.140	2,624,795	2.0252	8.68%
2008-01-30	0	2.650	2.600	2.680	2.590	2.650	797,000	2,085,210	2.6163	1.929	1.893	1.951	1.886	1.929	1,094,695	1.9048	1.92%
2008-01-29	0	2.600	2.600	2.640	2.560	2.600	441,000	1,136,180	2.5764	1.893	1.893	1.922	1.864	1.893	605,722	1.8757	0.00%
2008-01-28	0	2.600	2.560	2.600	2.500	2.610	1,609,000	4,143,650	2.5753	1.893	1.864	1.893	1.820	1.900	2,209,992	1.8750	4.00%
2008-01-25	0	2.500	2.460	2.500	2.460	2.510	482,000	1,196,620	2.4826	1.820	1.791	1.820	1.791	1.827	662,036	1.8075	0.00%
2008-01-24	0	2.500	2.500	2.550	2.430	2.550	1,299,000	3,253,450	2.5046	1.820	1.820	1.857	1.769	1.857	1,784,201	1.8235	1.21%
2008-01-23	0	2.470	2.470	2.550	2.430	2.550	2,581,000	6,506,840	2.5211	1.798	1.798	1.857	1.769	1.857	3,545,053	1.8355	1.65%
2008-01-22	0	2.430	2.400	2.430	2.390	2.600	2,152,000	5,350,080	2.4861	1.769	1.747	1.769	1.740	1.893	2,955,813	1.8100	-7.25%
2008-01-21	0	2.620	2.620	2.650	2.600	2.730	1,002,000	2,649,760	2.6445	1.908	1.908	1.929	1.893	1.988	1,376,266	1.9253	-4.38%
2008-01-18	0	2.740	2.730	2.740	2.540	2.750	2,098,000	5,625,530	2.6814	1.995	1.988	1.995	1.849	2.002	2,881,643	1.9522	5.38%
2008-01-17	0	2.600	2.600	2.650	2.540	2.740	3,309,000	8,610,560	2.6022	1.893	1.893	1.929	1.849	1.995	4,544,975	1.8945	2.36%
2008-01-16	0	2.540	2.460	2.510	2.310	2.560	1,880,000	4,561,960	2.4266	1.849	1.791	1.827	1.682	1.864	2,582,216	1.7667	1.60%
2008-01-15	0	2.500	2.500	2.520	2.420	2.750	3,368,000	8,485,480	2.5194	1.820	1.820	1.835	1.762	2.002	4,626,012	1.8343	-5.66%
2008-01-14	0	2.650	2.650	2.680	2.560	2.920	2,845,000	7,726,650	2.7159	1.929	1.929	1.951	1.864	2.126	3,907,662	1.9773	-8.30%
2008-01-11	0	2.890	2.890	2.920	2.890	3.110	3,147,000	9,513,670	3.0231	2.104	2.104	2.126	2.104	2.264	4,322,465	2.2010	-4.93%
2008-01-10	0	3.040	3.030	3.050	3.030	3.190	1,721,000	5,321,890	3.0923	2.213	2.206	2.221	2.206	2.323	2,363,826	2.2514	-1.30%
2008-01-09	0	3.080	3.070	3.080	3.020	3.140	2,601,000	7,990,740	3.0722	2.242	2.235	2.242	2.199	2.286	3,572,523	2.2367	0.33%
2008-01-08	0	3.070	3.070	3.080	3.020	3.170	4,923,000	15,215,450	3.0907	2.235	2.235	2.242	2.199	2.308	6,761,834	2.2502	-1.92%
2008-01-07	0	3.130	3.130	3.140	3.100	3.300	6,066,000	19,180,380	3.1619	2.279	2.279	2.286	2.257	2.403	8,331,767	2.3021	-6.01%
2008-01-04	0	3.330	3.310	3.330	3.300	3.440	4,680,000	15,692,390	3.3531	2.424	2.410	2.424	2.403	2.505	6,428,069	2.4412	2.46%
2008-01-03	0	3.250	3.230	3.240	3.220	3.450	4,260,000	14,335,590	3.3652	2.366	2.352	2.359	2.344	2.512	5,851,191	2.4500	-5.80%
2008-01-02	0	3.450	3.440	3.450	3.320	3.740	8,700,000	30,261,630	3.4783	2.512	2.505	2.512	2.417	2.723	11,949,616	2.5324	-5.74%
2007-12-31	0	3.660	3.660	3.670	3.650	3.950	16,588,000	62,964,010	3.7958	2.665	2.665	2.672	2.657	2.876	22,783,934	2.7635	0.55%
2007-12-28	0	3.640	3.610	3.630	3.510	4.120	64,285,000	246,125,460	3.8287	2.650	2.628	2.643	2.555	3.000	88,296,674	2.7875	4.90%
2007-12-27	0	3.470	3.460	3.470	3.030	3.580	15,007,000	49,487,430	3.2976	2.526	2.519	2.526	2.206	2.606	20,612,401	2.4009	9.81%
2007-12-24	0	3.160	3.150	3.160	3.090	3.200	10,536,000	33,130,100	3.1445	2.301	2.293	2.301	2.250	2.330	14,471,397	2.2894	2.60%
2007-12-21	0	3.080	3.080	3.090	3.010	3.300	15,770,000	49,889,140	3.1635	2.242	2.242	2.250	2.191	2.403	21,660,396	2.3032	-1.28%
2007-12-20	0	3.120	3.160	3.170	3.080	3.690	45,349,000	154,464,780	3.4061	2.272	2.301	2.308	2.242	2.687	62,287,717	2.4799

---

Webb-site Database - Powered By Linux Group

Back to top

---