Prices and Webb-site Total Returns

CAPITAL REALM FINANCIAL HOLDINGS GROUP LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00204	2000-12-12			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-13	0	0.221	0.221	0.228	0.213	0.215	190,000	40,770	0.2146	0.221	0.221	0.228	0.213	0.215	190,000	0.2146	1.38%
2026-02-12	0	0.218	0.218	0.228	0.211	0.211	5,000	1,055	0.2110	0.218	0.218	0.228	0.211	0.211	5,000	0.2110	-3.11%
2026-02-11	0	0.225	0.210	0.225	0.212	0.225	716,330	158,769	0.2216	0.225	0.210	0.225	0.212	0.225	716,330	0.2216	8.17%
2026-02-10	0	0.208	0.205	0.210	0.200	0.212	9,235,000	1,891,590	0.2048	0.208	0.205	0.210	0.200	0.212	9,235,000	0.2048	-3.26%
2026-02-09	0	0.215	0.197	0.215	0.215	0.227	375,000	81,135	0.2164	0.215	0.197	0.215	0.215	0.227	375,000	0.2164	0.00%
2026-02-06	0	0.215	0.215	0.219	0.200	0.230	620,000	128,060	0.2065	0.215	0.215	0.219	0.200	0.230	620,000	0.2065	4.88%
2026-02-05	0	0.205	0.205	0.236	0.199	0.205	665,000	133,995	0.2015	0.205	0.205	0.236	0.199	0.205	665,000	0.2015	-0.97%
2026-02-04	0	0.207	0.205	0.207	0.200	0.218	1,835,000	375,075	0.2044	0.207	0.205	0.207	0.200	0.218	1,835,000	0.2044	-1.90%
2026-02-03	0	0.211	0.209	0.211	0.198	0.214	1,400,000	284,885	0.2035	0.211	0.209	0.211	0.198	0.214	1,400,000	0.2035	-0.47%
2026-02-02	0	0.212	0.211	0.212	0.190	0.233	1,035,000	224,385	0.2168	0.212	0.211	0.212	0.190	0.233	1,035,000	0.2168	-9.40%
2026-01-30	0	0.234	0.231	0.234	0.231	0.244	1,066,000	249,522	0.2341	0.234	0.231	0.234	0.231	0.244	1,066,000	0.2341	-0.85%
2026-01-29	0	0.236	0.237	0.238	0.231	0.250	1,690,000	402,980	0.2384	0.236	0.237	0.238	0.231	0.250	1,690,000	0.2384	-5.22%
2026-01-28	0	0.249	0.248	0.249	0.241	0.250	1,415,000	350,915	0.2480	0.249	0.248	0.249	0.241	0.250	1,415,000	0.2480	-0.40%
2026-01-27	0	0.250	0.250	0.270	0.248	0.270	1,717,000	429,890	0.2504	0.250	0.250	0.270	0.248	0.270	1,717,000	0.2504	-1.96%
2026-01-26	0	0.255	0.255	0.260	0.255	0.265	657,000	170,555	0.2596	0.255	0.255	0.260	0.255	0.265	657,000	0.2596	-3.77%
2026-01-23	0	0.265	0.260	0.265	0.255	0.275	4,750,000	1,251,375	0.2634	0.265	0.260	0.265	0.255	0.275	4,750,000	0.2634	0.00%
2026-01-22	0	0.265	0.260	0.265	0.265	0.275	250,000	66,675	0.2667	0.265	0.260	0.265	0.265	0.275	250,000	0.2667	-3.64%
2026-01-21	0	0.275	0.270	0.275	0.260	0.280	1,725,000	467,700	0.2711	0.275	0.270	0.275	0.260	0.280	1,725,000	0.2711	-1.79%
2026-01-20	0	0.280	0.280	0.285	0.270	0.280	815,000	224,975	0.2760	0.280	0.280	0.285	0.270	0.280	815,000	0.2760	1.82%
2026-01-19	0	0.275	0.270	0.275	0.275	0.305	2,635,000	751,275	0.2851	0.275	0.270	0.275	0.275	0.305	2,635,000	0.2851	-9.84%
2026-01-16	0	0.305	0.285	0.295	0.285	0.320	5,280,000	1,608,850	0.3047	0.305	0.285	0.295	0.285	0.320	5,280,000	0.3047	5.17%
2026-01-15	0	0.290	0.295	0.300	0.260	0.310	7,075,050	2,077,938	0.2937	0.290	0.295	0.300	0.260	0.310	7,075,050	0.2937	11.54%
2026-01-14	0	0.260	0.255	0.260	0.238	0.280	2,765,500	710,800	0.2570	0.260	0.255	0.260	0.238	0.280	2,765,500	0.2570	15.04%
2026-01-13	0	0.226	0.225	0.233	0.224	0.240	1,610,000	367,200	0.2281	0.226	0.225	0.233	0.224	0.240	1,610,000	0.2281	-5.44%
2026-01-12	0	0.239	0.239	0.240	0.233	0.246	1,110,000	266,435	0.2400	0.239	0.239	0.240	0.233	0.246	1,110,000	0.2400	-2.85%
2026-01-09	0	0.246	0.246	0.248	0.246	0.260	2,530,000	633,175	0.2503	0.246	0.246	0.248	0.246	0.260	2,530,000	0.2503	-3.53%
2026-01-08	0	0.255	0.255	0.260	0.250	0.270	1,650,000	423,350	0.2566	0.255	0.255	0.260	0.250	0.270	1,650,000	0.2566	-1.92%
2026-01-07	0	0.260	0.260	0.265	0.255	0.280	1,431,420	380,204	0.2656	0.260	0.260	0.265	0.255	0.280	1,431,420	0.2656	-1.89%
2026-01-06	0	0.265	0.260	0.270	0.260	0.280	1,009,000	268,210	0.2658	0.265	0.260	0.270	0.260	0.280	1,009,000	0.2658	3.92%
2026-01-05	0	0.255	0.255	0.265	0.245	0.270	1,825,000	475,950	0.2608	0.255	0.255	0.265	0.245	0.270	1,825,000	0.2608	4.08%
2026-01-02	0	0.245	0.245	0.248	0.236	0.280	6,080,000	1,529,095	0.2515	0.245	0.245	0.248	0.236	0.280	6,080,000	0.2515	-10.91%
2025-12-31	0	0.275	0.275	0.285	0.255	0.295	4,618,070	1,283,102	0.2778	0.275	0.275	0.285	0.255	0.295	4,618,070	0.2778	-1.79%
2025-12-30	0	0.280	0.275	0.280	0.250	0.330	22,286,010	6,521,167	0.2926	0.280	0.275	0.280	0.250	0.330	22,286,010	0.2926	5.66%
2025-12-29	0	0.265	0.265	0.270	0.199	0.280	31,750,000	7,518,995	0.2368	0.265	0.265	0.270	0.199	0.280	31,750,000	0.2368	41.71%
2025-12-24	0	0.187	0.187	0.192	0.187	0.192	1,035,290	196,423	0.1897	0.187	0.187	0.192	0.187	0.192	1,035,290	0.1897	1.08%
2025-12-23	0	0.185	0.184	0.185	0.184	0.185	635,810	117,464	0.1847	0.185	0.184	0.185	0.184	0.185	635,810	0.1847	-2.63%
2025-12-22	0	0.190	0.184	0.191	0.180	0.195	1,325,000	247,105	0.1865	0.190	0.184	0.191	0.180	0.195	1,325,000	0.1865	3.26%
2025-12-19	0	0.184	0.182	0.184	0.181	0.186	1,094,000	200,170	0.1830	0.184	0.182	0.184	0.181	0.186	1,094,000	0.1830	2.22%
2025-12-18	0	0.180	0.180	0.183	0.180	0.188	760,000	138,220	0.1819	0.180	0.180	0.183	0.180	0.188	760,000	0.1819	-1.10%
2025-12-17	0	0.182	0.181	0.186	0.180	0.187	510,000	93,065	0.1825	0.182	0.181	0.186	0.180	0.187	510,000	0.1825	0.55%
2025-12-16	0	0.181	0.181	0.185	0.180	0.193	2,285,000	428,050	0.1873	0.181	0.181	0.185	0.180	0.193	2,285,000	0.1873	-4.74%
2025-12-15	0	0.190	0.190	0.193	0.187	0.193	695,000	132,150	0.1901	0.190	0.190	0.193	0.187	0.193	695,000	0.1901	0.00%
2025-12-12	0	0.190	0.187	0.190	0.179	0.200	6,880,000	1,291,815	0.1878	0.190	0.187	0.190	0.179	0.200	6,880,000	0.1878	4.97%
2025-12-11	0	0.181	0.180	0.181	0.178	0.190	4,220,100	768,251	0.1820	0.181	0.180	0.181	0.178	0.190	4,220,100	0.1820	-4.23%
2025-12-10	0	0.189	0.189	0.190	0.185	0.206	7,085,000	1,375,045	0.1941	0.189	0.189	0.190	0.185	0.206	7,085,000	0.1941	-7.80%
2025-12-09	0	0.205	0.204	0.205	0.202	0.219	8,170,000	1,690,780	0.2069	0.205	0.204	0.205	0.202	0.219	8,170,000	0.2069	-4.65%
2025-12-08	0	0.215	0.215	0.216	0.215	0.243	11,465,000	2,556,025	0.2229	0.215	0.215	0.216	0.215	0.243	11,465,000	0.2229	-6.52%
2025-12-05	0	0.230	0.227	0.232	0.205	0.245	55,430,900	12,617,691	0.2276	0.230	0.227	0.232	0.205	0.245	55,430,900	0.2276	11.11%
2025-12-04	0	0.207	0.207	0.208	0.201	0.320	144,454,000	33,602,956	0.2326	0.207	0.207	0.208	0.201	0.320	144,454,000	0.2326	-44.80%
2025-12-03	0	0.375	0.370	0.375	0.370	1.300	58,256,486	35,205,249	0.6043	0.375	0.370	0.375	0.370	1.300	58,256,486	0.6043	-71.15%
2025-12-02	0	1.300	1.290	1.300	1.230	1.330	28,337,671	36,165,206	1.2762	1.300	1.290	1.300	1.230	1.330	28,337,671	1.2762	-1.52%
2025-12-01	0	1.320	1.310	1.320	1.250	1.400	95,660,400	124,369,896	1.3001	1.320	1.310	1.320	1.250	1.400	95,660,400	1.3001	-2.22%
2025-11-28	0	1.350	1.250	1.350	1.080	1.390	5,352,200	6,420,384	1.1996	1.350	1.250	1.350	1.080	1.390	5,352,200	1.1996	25.00%
2025-11-27	0	1.080	1.060	1.080	0.880	1.200	3,717,000	3,854,970	1.0371	1.080	1.060	1.080	0.880	1.200	3,717,000	1.0371	14.89%
2025-11-26	0	0.940	0.810	0.900	0.790	0.970	762,500	651,110	0.8539	0.940	0.810	0.900	0.790	0.970	762,500	0.8539	18.99%
2025-11-25	0	0.790	0.790	0.820	0.720	0.830	1,380,000	1,050,250	0.7611	0.790	0.790	0.820	0.720	0.830	1,380,000	0.7611	8.22%
2025-11-24	0	0.730	0.720	0.750	0.700	0.740	2,412,000	1,758,940	0.7292	0.730	0.720	0.750	0.700	0.740	2,412,000	0.7292	1.39%
2025-11-21	0	0.720	0.720	0.740	0.720	0.770	255,000	189,500	0.7431	0.720	0.720	0.740	0.720	0.770	255,000	0.7431	-6.49%
2025-11-20	0	0.770	0.740	0.770	0.700	0.770	2,320,000	1,664,200	0.7173	0.770	0.740	0.770	0.700	0.770	2,320,000	0.7173	4.05%
2025-11-19	0	0.740	0.740	0.760	0.730	0.800	605,000	455,050	0.7521	0.740	0.740	0.760	0.730	0.800	605,000	0.7521	-5.13%
2025-11-18	0	0.780	0.760	0.780	0.610	0.820	15,440,972	10,933,044	0.7081	0.780	0.760	0.780	0.610	0.820	15,440,972	0.7081	20.00%
2025-11-17	0	0.650	0.650	0.670	0.650	0.700	647,000	430,620	0.6656	0.650	0.650	0.670	0.650	0.700	647,000	0.6656	-8.45%
2025-11-14	0	0.710	0.700	0.710	0.700	0.760	330,000	236,350	0.7162	0.710	0.700	0.710	0.700	0.760	330,000	0.7162	-4.05%
2025-11-13	0	0.740	0.740	0.750	0.670	0.770	1,305,000	971,200	0.7442	0.740	0.740	0.750	0.670	0.770	1,305,000	0.7442	12.12%
2025-11-12	0	0.660	0.660	0.700	0.610	0.730	19,400,200	13,029,486	0.6716	0.660	0.660	0.700	0.610	0.730	19,400,200	0.6716	-9.59%
2025-11-11	0	0.730	0.720	0.740	0.650	0.750	3,357,032	2,387,644	0.7112	0.730	0.720	0.740	0.650	0.750	3,357,032	0.7112	15.87%
2025-11-10	0	0.630	0.620	0.660	0.610	0.630	100,000	62,000	0.6200	0.630	0.620	0.660	0.610	0.630	100,000	0.6200	3.28%
2025-11-07	0	0.610	0.610	0.640	0.590	0.610	5,940,000	3,504,750	0.5900	0.610	0.610	0.640	0.590	0.610	5,940,000	0.5900	3.39%
2025-11-06	0	0.590	0.570	0.600	0.510	0.620	570,000	325,900	0.5718	0.590	0.570	0.600	0.510	0.620	570,000	0.5718	3.51%
2025-11-05	0	0.570	0.560	0.590	0.560	0.580	62,000	35,730	0.5763	0.570	0.560	0.590	0.560	0.580	62,000	0.5763	-1.72%
2025-11-04	0	0.580	0.550	0.600	0.580	0.580	150,000	87,000	0.5800	0.580	0.550	0.600	0.580	0.580	150,000	0.5800	0.00%
2025-11-03	0	0.580	0.540	0.630	0.580	0.630	340,000	205,710	0.6050	0.580	0.540	0.630	0.580	0.630	340,000	0.6050	-4.92%
2025-10-31	0	0.610	0.610	0.640	0.610	0.630	140,000	86,650	0.6189	0.610	0.610	0.640	0.610	0.630	140,000	0.6189	-6.15%
2025-10-30	0	0.650	0.620	0.660	0.650	0.660	25,000	16,350	0.6540	0.650	0.620	0.660	0.650	0.660	25,000	0.6540	-1.52%
2025-10-28	0	0.660	0.650	0.660	0.660	0.660	55,350	36,514	0.6597	0.660	0.650	0.660	0.660	0.660	55,350	0.6597	0.00%
2025-10-27	0	0.660	0.660	0.700	0.660	0.700	188,000	125,440	0.6672	0.660	0.660	0.700	0.660	0.700	188,000	0.6672	-4.35%
2025-10-24	0	0.690	0.690	0.710	0.670	0.700	215,000	146,550	0.6816	0.690	0.690	0.710	0.670	0.700	215,000	0.6816	4.55%
2025-10-23	0	0.660	0.650	0.680	0.650	0.720	345,000	235,950	0.6839	0.660	0.650	0.680	0.650	0.720	345,000	0.6839	0.00%
2025-10-22	0	0.660	0.650	0.670	0.650	0.660	41,000	26,680	0.6507	0.660	0.650	0.670	0.650	0.660	41,000	0.6507	-2.94%
2025-10-21	0	0.680	0.670	0.690	0.670	0.690	357,490	241,643	0.6759	0.680	0.670	0.690	0.670	0.690	357,490	0.6759	3.03%
2025-10-20	0	0.660	0.650	0.660	0.650	0.660	145,040	94,574	0.6521	0.660	0.650	0.660	0.650	0.660	145,040	0.6521	3.13%
2025-10-17	0	0.640	0.640	0.650	0.630	0.640	77,728	49,505	0.6369	0.640	0.640	0.650	0.630	0.640	77,728	0.6369	1.59%
2025-10-16	0	0.630	0.630	0.660	0.610	0.660	260,000	163,550	0.6290	0.630	0.630	0.660	0.610	0.660	260,000	0.6290	0.00%
2025-10-15	0	0.630	0.600	0.630	0.610	0.700	835,000	544,800	0.6525	0.630	0.600	0.630	0.610	0.700	835,000	0.6525	-3.08%
2025-10-14	0	0.650	0.640	0.670	0.630	0.720	1,666,780	1,125,624	0.6753	0.650	0.640	0.670	0.630	0.720	1,666,780	0.6753	-10.96%
2025-10-13	0	0.730	0.720	0.730	0.710	0.840	1,034,000	760,780	0.7358	0.730	0.720	0.730	0.710	0.840	1,034,000	0.7358	-13.10%
2025-10-10	0	0.840	0.760	0.840	0.700	0.950	1,950,050	1,640,893	0.8415	0.840	0.760	0.840	0.700	0.950	1,950,050	0.8415	-10.64%
2025-10-09	0	0.940	0.860	0.950	0.900	0.940	90,000	81,200	0.9022	0.940	0.860	0.950	0.900	0.940	90,000	0.9022	4.44%
2025-10-08	0	0.900	0.880	0.900	0.880	0.900	145,050	129,891	0.8955	0.900	0.880	0.900	0.880	0.900	145,050	0.8955	-2.17%
2025-10-06	0	0.920	0.920	0.960	0.910	0.960	20,000	18,450	0.9225	0.920	0.920	0.960	0.910	0.960	20,000	0.9225	0.00%
2025-10-03	0	0.920	0.910	0.950	0.920	0.930	51,000	47,330	0.9280	0.920	0.910	0.950	0.920	0.930	51,000	0.9280	-1.08%
2025-10-02	0	0.930	0.920	0.960	0.930	0.960	65,000	60,700	0.9338	0.930	0.920	0.960	0.930	0.960	65,000	0.9338	2.20%
2025-09-30	0	0.910	0.910	0.920	0.890	0.920	47,000	42,330	0.9006	0.910	0.910	0.920	0.890	0.920	47,000	0.9006	-2.15%
2025-09-29	0	0.930	0.920	0.930	0.910	0.940	715,000	657,950	0.9202	0.930	0.920	0.930	0.910	0.940	715,000	0.9202	2.20%
2025-09-26	0	0.910	0.880	0.980	0.900	0.910	3,400,000	3,060,450	0.9001	0.910	0.880	0.980	0.900	0.910	3,400,000	0.9001	0.00%
2025-09-25	0	0.910	0.880	0.910	0.910	0.910	5,030	4,574	0.9093	0.910	0.880	0.910	0.910	0.910	5,030	0.9093	-1.09%
2025-09-24	0	0.920	0.860	0.920	0.890	0.890	40,200	35,920	0.8935	0.920	0.860	0.920	0.890	0.890	40,200	0.8935	3.37%
2025-09-23	0	0.890	0.870	0.890	0.860	0.890	65,000	57,650	0.8869	0.890	0.870	0.890	0.860	0.890	65,000	0.8869	-1.11%
2025-09-22	0	0.900	0.900	0.930	0.890	0.910	140,000	125,800	0.8986	0.900	0.900	0.930	0.890	0.910	140,000	0.8986	-2.17%
2025-09-19	0	0.920	0.900	0.920	0.900	0.920	147,000	135,000	0.9184	0.920	0.900	0.920	0.900	0.920	147,000	0.9184	2.22%
2025-09-18	0	0.900	0.900	0.920	0.900	0.930	186,125	168,878	0.9073	0.900	0.900	0.920	0.900	0.930	186,125	0.9073	-2.17%
2025-09-17	0	0.920	0.900	0.930	0.900	0.940	850,460	771,189	0.9068	0.920	0.900	0.930	0.900	0.940	850,460	0.9068	1.10%
2025-09-16	0	0.910	0.900	0.910	0.910	0.990	412,500	385,285	0.9340	0.910	0.900	0.910	0.910	0.990	412,500	0.9340	-8.08%
2025-09-15	0	0.990	0.970	1.000	0.940	1.020	1,040,020	1,004,818	0.9662	0.990	0.970	1.000	0.940	1.020	1,040,020	0.9662	-2.94%
2025-09-12	0	1.020	1.020	1.040	1.010	1.060	1,925,100	1,989,748	1.0336	1.020	1.020	1.040	1.010	1.060	1,925,100	1.0336	0.00%
2025-09-11	0	1.020	1.020	1.040	1.010	1.090	6,744,000	7,120,630	1.0558	1.020	1.020	1.040	1.010	1.090	6,744,000	1.0558	2.00%
2025-09-10	0	1.000	0.990	1.000	0.960	1.100	945,000	981,700	1.0388	1.000	0.990	1.000	0.960	1.100	945,000	1.0388	4.17%
2025-09-09	0	0.960	0.920	0.960	0.900	0.960	199,030	182,246	0.9157	0.960	0.920	0.960	0.900	0.960	199,030	0.9157	3.23%
2025-09-08	0	0.930	0.930	0.980	0.920	0.980	349,000	326,990	0.9369	0.930	0.930	0.980	0.920	0.980	349,000	0.9369	-6.06%
2025-09-05	0	0.990	0.910	0.980	0.890	1.000	193,616	179,411	0.9266	0.990	0.910	0.980	0.890	1.000	193,616	0.9266	7.61%
2025-09-04	0	0.920	0.900	0.920	0.910	1.000	840,000	795,200	0.9467	0.920	0.900	0.920	0.910	1.000	840,000	0.9467	-7.07%
2025-09-03	0	0.990	0.990	1.020	0.990	1.000	35,000	34,700	0.9914	0.990	0.990	1.020	0.990	1.000	35,000	0.9914	-1.00%
2025-09-02	0	1.000	0.980	1.000	0.970	1.000	275,000	268,600	0.9767	1.000	0.980	1.000	0.970	1.000	275,000	0.9767	1.01%
2025-09-01	0	0.990	0.970	0.990	0.970	0.990	105,000	101,950	0.9710	0.990	0.970	0.990	0.970	0.990	105,000	0.9710	2.06%
2025-08-29	0	0.970	0.970	0.980	0.970	1.020	610,000	601,150	0.9855	0.970	0.970	0.980	0.970	1.020	610,000	0.9855	-3.96%
2025-08-28	0	1.010	0.990	1.010	0.980	1.030	615,100	619,549	1.0072	1.010	0.990	1.010	0.980	1.030	615,100	1.0072	-3.81%
2025-08-27	0	1.050	1.050	1.070	1.050	1.100	221,680	235,063	1.0604	1.050	1.050	1.070	1.050	1.100	221,680	1.0604	-0.94%
2025-08-26	0	1.060	1.060	1.080	1.060	1.110	220,000	238,500	1.0841	1.060	1.060	1.080	1.060	1.110	220,000	1.0841	-5.36%
2025-08-25	0	1.120	1.120	1.130	1.100	1.130	370,000	412,850	1.1158	1.120	1.120	1.130	1.100	1.130	370,000	1.1158	0.90%
2025-08-22	0	1.110	1.080	1.100	1.080	1.130	620,080	684,790	1.1044	1.110	1.080	1.100	1.080	1.130	620,080	1.1044	-4.31%
2025-08-21	0	1.160	1.150	1.160	1.050	1.180	3,650,400	4,106,944	1.1251	1.160	1.150	1.160	1.050	1.180	3,650,400	1.1251	10.48%
2025-08-20	0	1.050	1.030	1.050	0.940	1.080	4,521,340	4,710,237	1.0418	1.050	1.030	1.050	0.940	1.080	4,521,340	1.0418	17.98%
2025-08-19	0	0.890	0.890	0.910	0.890	0.920	495,000	448,050	0.9052	0.890	0.890	0.910	0.890	0.920	495,000	0.9052	-3.26%
2025-08-18	0	0.920	0.910	0.930	0.900	0.940	1,428,060	1,309,267	0.9168	0.920	0.910	0.930	0.900	0.940	1,428,060	0.9168	0.00%
2025-08-15	0	0.920	0.920	0.930	0.920	0.970	1,309,100	1,233,357	0.9421	0.920	0.920	0.930	0.920	0.970	1,309,100	0.9421	-2.13%
2025-08-14	0	0.940	0.940	0.960	0.940	0.970	1,530,000	1,467,700	0.9593	0.940	0.940	0.960	0.940	0.970	1,530,000	0.9593	-6.93%
2025-08-13	0	1.010	0.990	1.010	0.920	1.010	2,265,000	2,219,670	0.9800	1.010	0.990	1.010	0.920	1.010	2,265,000	0.9800	3.06%
2025-08-12	0	0.980	0.970	0.980	0.920	1.050	1,790,000	1,769,000	0.9883	0.980	0.970	0.980	0.920	1.050	1,790,000	0.9883	2.08%
2025-08-11	0	0.960	0.910	0.960	0.870	0.970	4,729,002	4,403,251	0.9311	0.960	0.910	0.960	0.870	0.970	4,729,002	0.9311	15.66%
2025-08-08	0	0.830	0.810	0.840	0.820	0.870	525,000	437,800	0.8339	0.830	0.810	0.840	0.820	0.870	525,000	0.8339	0.00%
2025-08-07	0	0.830	0.820	0.830	0.760	0.890	3,678,000	3,084,020	0.8385	0.830	0.820	0.830	0.760	0.890	3,678,000	0.8385	5.06%
2025-08-06	0	0.790	0.760	0.770	0.750	0.790	670,400	519,193	0.7745	0.790	0.760	0.770	0.750	0.790	670,400	0.7745	5.33%
2025-08-05	0	0.750	0.720	0.750	0.730	0.750	370,020	272,164	0.7355	0.750	0.720	0.750	0.730	0.750	370,020	0.7355	4.17%
2025-08-04	0	0.720	0.710	0.730	0.700	0.750	484,150	346,220	0.7151	0.720	0.710	0.730	0.700	0.750	484,150	0.7151	2.86%
2025-08-01	0	0.700	0.700	0.710	0.650	0.860	4,529,000	3,279,780	0.7242	0.700	0.700	0.710	0.650	0.860	4,529,000	0.7242	-15.66%
2025-07-31	0	0.830	0.820	0.840	0.800	0.940	2,827,000	2,401,050	0.8493	0.830	0.820	0.840	0.800	0.940	2,827,000	0.8493	-8.79%
2025-07-30	0	0.910	0.910	0.980	0.910	1.020	1,881,300	1,824,735	0.9699	0.910	0.910	0.980	0.910	1.020	1,881,300	0.9699	-7.14%
2025-07-29	0	0.980	0.980	0.990	0.970	1.010	498,300	494,035	0.9914	0.980	0.980	0.990	0.970	1.010	498,300	0.9914	-2.97%
2025-07-28	0	1.010	1.000	1.020	0.970	1.090	1,363,720	1,386,507	1.0167	1.010	1.000	1.020	0.970	1.090	1,363,720	1.0167	-1.94%
2025-07-25	0	1.030	1.010	1.030	0.870	1.150	4,833,090	4,893,203	1.0124	1.030	1.010	1.030	0.870	1.150	4,833,090	1.0124	17.05%
2025-07-24	0	0.880	0.850	0.880	0.840	0.920	738,550	644,943	0.8733	0.880	0.850	0.880	0.840	0.920	738,550	0.8733	-4.35%
2025-07-23	0	0.920	0.910	0.920	0.870	0.990	1,076,170	984,517	0.9148	0.920	0.910	0.920	0.870	0.990	1,076,170	0.9148	0.00%
2025-07-22	0	0.920	0.920	0.970	0.790	1.100	3,095,000	3,011,450	0.9730	0.920	0.920	0.970	0.790	1.100	3,095,000	0.9730	9.52%
2025-07-21	0	0.840	0.810	0.840	0.810	0.840	81,000	66,570	0.8219	0.840	0.810	0.840	0.810	0.840	81,000	0.8219	3.70%
2025-07-18	0	0.810	0.810	0.860	0.760	0.870	386,000	325,340	0.8428	0.810	0.810	0.860	0.760	0.870	386,000	0.8428	-5.81%
2025-07-17	0	0.860	0.860	0.890	0.850	0.890	92,000	79,680	0.8661	0.860	0.860	0.890	0.850	0.890	92,000	0.8661	-3.37%
2025-07-16	0	0.890	0.830	0.900	0.810	0.900	56,200	48,362	0.8605	0.890	0.830	0.900	0.810	0.900	56,200	0.8605	0.00%
2025-07-15	0	0.890	0.880	0.900	0.860	0.930	267,160	234,965	0.8795	0.890	0.880	0.900	0.860	0.930	267,160	0.8795	3.49%
2025-07-14	0	0.860	0.830	0.850	0.800	1.020	4,009,540	3,899,708	0.9726	0.860	0.830	0.850	0.800	1.020	4,009,540	0.9726	4.88%
2025-07-11	0	0.820	0.780	0.820	0.680	0.820	859,000	645,321	0.7512	0.820	0.780	0.820	0.680	0.820	859,000	0.7512	15.49%
2025-07-10	0	0.710	0.700	0.710	0.590	0.860	2,393,000	1,661,450	0.6943	0.710	0.700	0.710	0.590	0.860	2,393,000	0.6943	-23.66%
2025-07-09	0	0.930	0.900	0.940	0.800	1.020	387,500	359,615	0.9280	0.930	0.900	0.940	0.800	1.020	387,500	0.9280	-1.06%
2025-07-08	0	0.047	0.045	0.048	0.045	0.049	7,820,000	366,300	0.0468	0.940	0.900	0.960	0.900	0.980	391,000	0.9368	0.00%
2025-07-07	0	0.047	0.047	0.049	0.047	0.049	2,248,000	108,120	0.0481	0.940	0.940	0.980	0.940	0.980	112,400	0.9619	-4.08%
2025-07-04	0	0.049	0.048	0.049	0.049	0.051	9,620,000	483,800	0.0503	0.980	0.960	0.980	0.980	1.020	481,000	1.0058	-2.00%
2025-07-03	0	0.050	0.050	0.052	0.050	0.070	19,340,000	1,063,480	0.0550	1.000	1.000	1.040	1.000	1.400	967,000	1.0998	0.00%
2025-07-02	0	0.050	0.050	0.051	0.050	0.051	2,160,000	109,020	0.0505	1.000	1.000	1.020	1.000	1.020	108,000	1.0094	-1.96%
2025-06-30	0	0.051	0.051	0.052	0.044	0.053	17,367,600	870,565	0.0501	1.020	1.020	1.040	0.880	1.060	868,380	1.0025	10.87%
2025-06-27	0	0.046	0.044	0.046	0.044	0.047	5,820,000	266,240	0.0457	0.920	0.880	0.920	0.880	0.940	291,000	0.9149	2.22%
2025-06-26	0	0.045	0.045	0.046	0.044	0.047	2,960,000	131,960	0.0446	0.900	0.900	0.920	0.880	0.940	148,000	0.8916	-4.26%
2025-06-25	0	0.047	0.046	0.047	0.043	0.051	5,005,600	236,996	0.0473	0.940	0.920	0.940	0.860	1.020	250,280	0.9469	6.82%
2025-06-24	0	0.044	0.043	0.045	0.044	0.044	60,000	2,640	0.0440	0.880	0.860	0.900	0.880	0.880	3,000	0.8800	0.00%
2025-06-23	0	0.044	0.044	0.045	0.039	0.046	9,631,000	424,947	0.0441	0.880	0.880	0.900	0.780	0.920	481,550	0.8825	2.33%
2025-06-20	0	0.043	0.042	0.044	0.042	0.047	1,180,000	50,020	0.0424	0.860	0.840	0.880	0.840	0.940	59,000	0.8478	0.00%
2025-06-19	0	0.043	0.043	0.047	0.043	0.046	460,000	20,640	0.0449	0.860	0.860	0.940	0.860	0.920	23,000	0.8974	-8.51%
2025-06-18	0	0.047	0.044	0.047	0.044	0.047	194,000	8,880	0.0458	0.940	0.880	0.940	0.880	0.940	9,700	0.9155	6.82%
2025-06-17	0	0.044	0.044	0.045	0.043	0.044	2,440,000	105,600	0.0433	0.880	0.880	0.900	0.860	0.880	122,000	0.8656	-2.22%
2025-06-16	0	0.045	0.044	0.046	0.044	0.045	1,740,000	78,100	0.0449	0.900	0.880	0.920	0.880	0.900	87,000	0.8977	-4.26%
2025-06-13	0	0.047	0.044	0.047	0.042	0.047	10,200,000	446,140	0.0437	0.940	0.880	0.940	0.840	0.940	510,000	0.8748	0.00%
2025-06-12	0	0.047	0.046	0.047	0.043	0.048	6,440,000	302,220	0.0469	0.940	0.920	0.940	0.860	0.960	322,000	0.9386	-2.08%
2025-06-11	0	0.048	0.048	0.050	0.048	0.052	13,160,000	659,820	0.0501	0.960	0.960	1.000	0.960	1.040	658,000	1.0028	-4.00%
2025-06-10	0	0.050	0.048	0.050	0.048	0.050	4,060,000	200,480	0.0494	1.000	0.960	1.000	0.960	1.000	203,000	0.9876	0.00%
2025-06-09	0	0.050	0.048	0.050	0.047	0.052	18,160,000	890,880	0.0491	1.000	0.960	1.000	0.940	1.040	908,000	0.9811	-3.85%
2025-06-06	0	0.052	0.052	0.053	0.050	0.054	86,480,000	4,351,800	0.0503	1.040	1.040	1.060	1.000	1.080	4,324,000	1.0064	4.00%
2025-06-05	0	0.050	0.048	0.050	0.048	0.051	1,340,000	65,960	0.0492	1.000	0.960	1.000	0.960	1.020	67,000	0.9845	-1.96%
2025-06-04	0	0.051	0.049	0.051	0.049	0.051	320,000	15,940	0.0498	1.020	0.980	1.020	0.980	1.020	16,000	0.9962	2.00%
2025-06-03	0	0.050	0.050	0.052	0.049	0.052	4,500,000	226,820	0.0504	1.000	1.000	1.040	0.980	1.040	225,000	1.0081	2.04%
2025-06-02	0	0.049	0.048	0.050	0.048	0.051	1,280,000	62,940	0.0492	0.980	0.960	1.000	0.960	1.020	64,000	0.9834	0.00%
2025-05-30	0	0.049	0.049	0.050	0.048	0.049	2,406,600	116,710	0.0485	0.980	0.980	1.000	0.960	0.980	120,330	0.9699	-3.92%
2025-05-29	0	0.051	0.049	0.051	0.049	0.051	740,000	36,960	0.0499	1.020	0.980	1.020	0.980	1.020	37,000	0.9989	0.00%
2025-05-28	0	0.051	0.049	0.051	0.047	0.052	1,720,000	83,760	0.0487	1.020	0.980	1.020	0.940	1.040	86,000	0.9740	2.00%
2025-05-27	0	0.050	0.049	0.050	0.050	0.053	46,120,400	2,413,018	0.0523	1.000	0.980	1.000	1.000	1.060	2,306,020	1.0464	-3.85%
2025-05-26	0	0.052	0.051	0.052	0.051	0.052	667,400	34,198	0.0512	1.040	1.020	1.040	1.020	1.040	33,370	1.0248	1.96%
2025-05-23	0	0.051	0.050	0.052	0.050	0.053	1,180,000	60,560	0.0513	1.020	1.000	1.040	1.000	1.060	59,000	1.0264	-3.77%
2025-05-22	0	0.053	0.052	0.053	0.052	0.053	1,530,800	80,473	0.0526	1.060	1.040	1.060	1.040	1.060	76,540	1.0514	0.00%
2025-05-21	0	0.053	0.053	0.054	0.047	0.054	87,993,000	4,650,627	0.0529	1.060	1.060	1.080	0.940	1.080	4,399,650	1.0570	8.16%
2025-05-20	0	0.049	0.047	0.049	0.048	0.051	3,800,000	187,100	0.0492	0.980	0.940	0.980	0.960	1.020	190,000	0.9847	-2.00%
2025-05-19	0	0.050	0.050	0.051	0.050	0.052	3,420,000	171,180	0.0501	1.000	1.000	1.020	1.000	1.040	171,000	1.0011	-3.85%
2025-05-16	0	0.052	0.050	0.052	0.050	0.054	2,880,000	145,900	0.0507	1.040	1.000	1.040	1.000	1.080	144,000	1.0132	1.96%
2025-05-15	0	0.051	0.050	0.051	0.047	0.054	9,000,000	460,060	0.0511	1.020	1.000	1.020	0.940	1.080	450,000	1.0224	8.51%
2025-05-14	0	0.047	0.045	0.047	0.042	0.048	17,623,000	797,979	0.0453	0.940	0.900	0.940	0.840	0.960	881,150	0.9056	-2.08%
2025-05-13	0	0.048	0.046	0.048	0.046	0.050	5,580,000	265,140	0.0475	0.960	0.920	0.960	0.920	1.000	279,000	0.9503	9.09%
2025-05-12	0	0.044	0.043	0.044	0.038	0.044	22,508,600	933,012	0.0415	0.880	0.860	0.880	0.760	0.880	1,125,430	0.8290	15.79%
2025-05-09	0	0.038	0.037	0.038	0.036	0.039	1,040,000	39,240	0.0377	0.760	0.740	0.760	0.720	0.780	52,000	0.7546	0.00%
2025-05-08	0	0.038	0.037	0.038	0.037	0.039	4,540,000	175,680	0.0387	0.760	0.740	0.760	0.740	0.780	227,000	0.7739	0.00%
2025-05-07	0	0.038	0.036	0.038	0.036	0.040	2,020,000	75,160	0.0372	0.760	0.720	0.760	0.720	0.800	101,000	0.7442	5.56%
2025-05-06	0	0.036	0.036	0.037	0.036	0.038	1,420,000	52,400	0.0369	0.720	0.720	0.740	0.720	0.760	71,000	0.7380	-5.26%
2025-05-02	0	0.038	0.036	0.038	0.035	0.038	3,560,000	128,820	0.0362	0.760	0.720	0.760	0.700	0.760	178,000	0.7237	2.70%
2025-04-30	0	0.037	0.035	0.037	0.035	0.037	1,360,000	49,060	0.0361	0.740	0.700	0.740	0.700	0.740	68,000	0.7215	5.71%
2025-04-29	0	0.035	0.035	0.037	0.033	0.035	2,500,000	85,700	0.0343	0.700	0.700	0.740	0.660	0.700	125,000	0.6856	2.94%
2025-04-28	0	0.034	0.033	0.034	0.032	0.034	3,480,000	117,640	0.0338	0.680	0.660	0.680	0.640	0.680	174,000	0.6761	3.03%
2025-04-25	0	0.033	0.033	0.034	0.031	0.038	63,220,000	2,079,920	0.0329	0.660	0.660	0.680	0.620	0.760	3,161,000	0.6580	-17.50%
2025-04-24	0	0.040	0.040	0.041	0.038	0.042	3,400,000	134,820	0.0397	0.800	0.800	0.820	0.760	0.840	170,000	0.7931	0.00%
2025-04-23	0	0.040	0.039	0.041	0.039	0.042	3,096,000	122,916	0.0397	0.800	0.780	0.820	0.780	0.840	154,800	0.7940	8.11%
2025-04-22	0	0.037	0.037	0.038	0.033	0.046	25,804,000	977,948	0.0379	0.740	0.740	0.760	0.660	0.920	1,290,200	0.7580	-17.78%
2025-04-17	0	0.045	0.045	0.047	0.045	0.050	1,852,600	87,153	0.0470	0.900	0.900	0.940	0.900	1.000	92,630	0.9409	-2.17%
2025-04-16	0	0.046	0.046	0.048	0.045	0.050	3,880,000	178,780	0.0461	0.920	0.920	0.960	0.900	1.000	194,000	0.9215	-4.17%
2025-04-15	0	0.048	0.048	0.050	0.048	0.051	1,540,000	75,560	0.0491	0.960	0.960	1.000	0.960	1.020	77,000	0.9813	-2.04%
2025-04-14	0	0.049	0.049	0.050	0.049	0.054	1,480,000	74,540	0.0504	0.980	0.980	1.000	0.980	1.080	74,000	1.0073	0.00%
2025-04-11	0	0.049	0.050	0.051	0.049	0.051	4,100,000	206,820	0.0504	0.980	1.000	1.020	0.980	1.020	205,000	1.0089	-2.00%
2025-04-10	0	0.050	0.050	0.052	0.050	0.056	2,080,000	106,280	0.0511	1.000	1.000	1.040	1.000	1.120	104,000	1.0219	0.00%
2025-04-09	0	0.050	0.050	0.053	0.050	0.051	981,000	49,746	0.0507	1.000	1.000	1.060	1.000	1.020	49,050	1.0142	-1.96%
2025-04-08	0	0.051	0.050	0.053	0.050	0.052	2,040,000	103,280	0.0506	1.020	1.000	1.060	1.000	1.040	102,000	1.0125	0.00%
2025-04-07	0	0.051	0.051	0.053	0.051	0.055	3,520,000	185,340	0.0527	1.020	1.020	1.060	1.020	1.100	176,000	1.0531	-1.92%
2025-04-03	0	0.052	0.052	0.053	0.051	0.055	1,701,000	89,307	0.0525	1.040	1.040	1.060	1.020	1.100	85,050	1.0501	1.96%
2025-04-02	0	0.051	0.051	0.053	0.051	0.055	3,020,000	158,920	0.0526	1.020	1.020	1.060	1.020	1.100	151,000	1.0525	-3.77%
2025-04-01	0	0.053	0.052	0.054	0.052	0.055	1,605,000	84,875	0.0529	1.060	1.040	1.080	1.040	1.100	80,250	1.0576	-3.64%
2025-03-31	0	0.055	0.053	0.055	0.050	0.056	9,630,000	499,590	0.0519	1.100	1.060	1.100	1.000	1.120	481,500	1.0376	3.77%
2025-03-28	0	0.053	0.051	0.053	0.051	0.058	21,380,000	1,135,620	0.0531	1.060	1.020	1.060	1.020	1.160	1,069,000	1.0623	-8.62%
2025-03-27	0	0.058	0.056	0.058	0.055	0.068	5,480,000	320,840	0.0585	1.160	1.120	1.160	1.100	1.360	274,000	1.1709	-12.12%
2025-03-26	0	0.066	0.065	0.068	0.064	0.072	43,380,000	3,101,820	0.0715	1.320	1.300	1.360	1.280	1.440	2,169,000	1.4301	-2.94%
2025-03-25	0	0.068	0.068	0.069	0.067	0.073	46,760,000	3,366,620	0.0720	1.360	1.360	1.380	1.340	1.460	2,338,000	1.4400	-2.86%
2025-03-24	0	0.070	0.068	0.070	0.067	0.070	2,121,000	146,415	0.0690	1.400	1.360	1.400	1.340	1.400	106,050	1.3806	1.45%
2025-03-21	0	0.069	0.069	0.070	0.068	0.078	44,504,000	3,122,936	0.0702	1.380	1.380	1.400	1.360	1.560	2,225,200	1.4034	1.47%
2025-03-20	0	0.068	0.067	0.069	0.067	0.072	13,540,000	937,200	0.0692	1.360	1.340	1.380	1.340	1.440	677,000	1.3843	-1.45%
2025-03-19	0	0.069	0.069	0.070	0.068	0.076	20,441,000	1,471,121	0.0720	1.380	1.380	1.400	1.360	1.520	1,022,050	1.4394	0.00%
2025-03-18	0	0.069	0.068	0.069	0.069	0.075	5,900,000	416,180	0.0705	1.380	1.360	1.380	1.380	1.500	295,000	1.4108	-4.17%
2025-03-17	0	0.072	0.069	0.072	0.065	0.072	3,250,000	219,340	0.0675	1.440	1.380	1.440	1.300	1.440	162,500	1.3498	7.46%
2025-03-14	0	0.067	0.065	0.067	0.064	0.068	12,470,000	823,550	0.0660	1.340	1.300	1.340	1.280	1.360	623,500	1.3209	1.52%
2025-03-13	0	0.066	0.065	0.066	0.066	0.070	880,000	59,600	0.0677	1.320	1.300	1.320	1.320	1.400	44,000	1.3545	-4.35%
2025-03-12	0	0.069	0.065	0.069	0.063	0.070	1,440,000	95,600	0.0664	1.380	1.300	1.380	1.260	1.400	72,000	1.3278	0.00%
2025-03-11	0	0.069	0.067	0.069	0.065	0.073	900,600	61,178	0.0679	1.380	1.340	1.380	1.300	1.460	45,030	1.3586	0.00%
2025-03-10	0	0.069	0.068	0.070	0.068	0.077	5,520,100	399,546	0.0724	1.380	1.360	1.400	1.360	1.540	276,005	1.4476	-6.76%
2025-03-07	0	0.074	0.073	0.074	0.069	0.075	30,970,000	2,288,750	0.0739	1.480	1.460	1.480	1.380	1.500	1,548,500	1.4780	2.78%
2025-03-06	0	0.072	0.072	0.074	0.071	0.075	460,000	33,560	0.0730	1.440	1.440	1.480	1.420	1.500	23,000	1.4591	-1.37%
2025-03-05	0	0.073	0.073	0.074	0.071	0.078	1,496,600	110,940	0.0741	1.460	1.460	1.480	1.420	1.560	74,830	1.4826	0.00%
2025-03-04	0	0.073	0.071	0.074	0.069	0.076	2,300,000	162,480	0.0706	1.460	1.420	1.480	1.380	1.520	115,000	1.4129	4.29%
2025-03-03	0	0.070	0.070	0.072	0.065	0.075	5,224,000	374,324	0.0717	1.400	1.400	1.440	1.300	1.500	261,200	1.4331	4.48%
2025-02-28	0	0.067	0.064	0.067	0.061	0.077	17,320,000	1,190,080	0.0687	1.340	1.280	1.340	1.220	1.540	866,000	1.3742	9.84%
2025-02-27	0	0.061	0.060	0.061	0.058	0.062	5,970,000	358,480	0.0600	1.220	1.200	1.220	1.160	1.240	298,500	1.2009	5.17%
2025-02-26	0	0.058	0.056	0.059	0.055	0.060	16,060,000	929,620	0.0579	1.160	1.120	1.180	1.100	1.200	803,000	1.1577	0.00%
2025-02-25	0	0.058	0.058	0.059	0.058	0.060	416,600	24,219	0.0581	1.160	1.160	1.180	1.160	1.200	20,830	1.1627	0.00%
2025-02-24	0	0.058	0.058	0.059	0.057	0.062	2,560,000	151,420	0.0591	1.160	1.160	1.180	1.140	1.240	128,000	1.1830	0.00%
2025-02-21	0	0.058	0.058	0.060	0.057	0.061	1,107,600	65,470	0.0591	1.160	1.160	1.200	1.140	1.220	55,380	1.1822	-1.69%
2025-02-20	0	0.059	0.058	0.059	0.058	0.059	740,000	43,480	0.0588	1.180	1.160	1.180	1.160	1.180	37,000	1.1751	1.72%
2025-02-19	0	0.058	0.057	0.059	0.057	0.060	1,783,800	103,042	0.0578	1.160	1.140	1.180	1.140	1.200	89,190	1.1553	-1.69%
2025-02-18	0	0.059	0.059	0.060	0.058	0.062	760,000	45,080	0.0593	1.180	1.180	1.200	1.160	1.240	38,000	1.1863	-1.67%
2025-02-17	0	0.060	0.058	0.060	0.059	0.063	1,587,000	95,784	0.0604	1.200	1.160	1.200	1.180	1.260	79,350	1.2071	0.00%
2025-02-14	0	0.060	0.059	0.061	0.059	0.061	880,270	52,534	0.0597	1.200	1.180	1.220	1.180	1.220	44,014	1.1936	0.00%
2025-02-13	0	0.060	0.059	0.062	0.060	0.061	1,900,600	114,433	0.0602	1.200	1.180	1.240	1.200	1.220	95,030	1.2042	-3.23%
2025-02-12	0	0.062	0.059	0.062	0.058	0.062	3,300,000	196,140	0.0594	1.240	1.180	1.240	1.160	1.240	165,000	1.1887	6.90%
2025-02-11	0	0.058	0.058	0.059	0.057	0.061	1,261,400	74,052	0.0587	1.160	1.160	1.180	1.140	1.220	63,070	1.1741	-1.69%
2025-02-10	0	0.059	0.059	0.060	0.058	0.062	1,520,000	89,980	0.0592	1.180	1.180	1.200	1.160	1.240	76,000	1.1839	1.72%
2025-02-07	0	0.058	0.056	0.058	0.056	0.059	1,401,000	81,992	0.0585	1.160	1.120	1.160	1.120	1.180	70,050	1.1705	0.00%
2025-02-06	0	0.058	0.058	0.060	0.055	0.060	3,014,200	173,470	0.0576	1.160	1.160	1.200	1.100	1.200	150,710	1.1510	-1.69%
2025-02-05	0	0.059	0.059	0.061	0.057	0.061	4,962,000	297,148	0.0599	1.180	1.180	1.220	1.140	1.220	248,100	1.1977	3.51%
2025-02-04	0	0.057	0.057	0.058	0.055	0.057	4,480,000	252,740	0.0564	1.140	1.140	1.160	1.100	1.140	224,000	1.1283	0.00%
2025-02-03	0	0.057	0.055	0.057	0.054	0.057	5,846,400	320,855	0.0549	1.140	1.100	1.140	1.080	1.140	292,320	1.0976	0.00%
2025-01-28	0	0.057	0.056	0.057	0.056	0.058	960,000	54,360	0.0566	1.140	1.120	1.140	1.120	1.160	48,000	1.1325	-1.72%
2025-01-27	0	0.058	0.057	0.058	0.054	0.068	99,500,800	6,055,916	0.0609	1.160	1.140	1.160	1.080	1.360	4,975,040	1.2173	5.45%
2025-01-24	0	0.055	0.055	0.057	0.053	0.076	45,920,000	2,764,720	0.0602	1.100	1.100	1.140	1.060	1.520	2,296,000	1.2041	-30.38%
2025-01-23	0	0.079	0.067	0.079	0.050	0.096	140,380,000	9,028,700	0.0643	1.580	1.340	1.580	1.000	1.920	7,019,000	1.2863	-25.47%
2025-01-22	0	0.106	0.100	0.106	0.094	0.111	1,740,000	176,040	0.1012	2.120	2.000	2.120	1.880	2.220	87,000	2.0234	-2.75%
2025-01-21	0	0.109	0.108	0.114	0.106	0.139	9,900,000	1,180,640	0.1193	2.180	2.160	2.280	2.120	2.780	495,000	2.3851	-16.15%
2025-01-20	0	0.130	0.128	0.135	0.092	0.168	64,787,000	8,639,201	0.1333	2.600	2.560	2.700	1.840	3.360	3,239,350	2.6670	46.07%
2025-01-17	0	0.089	0.088	0.091	0.081	0.095	20,045,200	1,818,007	0.0907	1.780	1.760	1.820	1.620	1.900	1,002,260	1.8139	5.95%
2025-01-16	0	0.084	0.079	0.084	0.079	0.086	1,320,000	108,700	0.0823	1.680	1.580	1.680	1.580	1.720	66,000	1.6470	1.20%
2025-01-15	0	0.083	0.078	0.084	0.083	0.083	20,000	1,660	0.0830	1.660	1.560	1.680	1.660	1.660	1,000	1.6600	0.00%
2025-01-14	0	0.083	0.082	0.083	0.076	0.083	1,120,000	91,180	0.0814	1.660	1.640	1.660	1.520	1.660	56,000	1.6282	7.79%
2025-01-13	0	0.077	0.074	0.077	0.073	0.078	2,436,600	185,649	0.0762	1.540	1.480	1.540	1.460	1.560	121,830	1.5238	5.48%
2025-01-10	0	0.073	0.072	0.073	0.067	0.075	1,906,000	135,688	0.0712	1.460	1.440	1.460	1.340	1.500	95,300	1.4238	8.96%
2025-01-09	0	0.067	0.067	0.070	0.067	0.072	680,000	47,980	0.0706	1.340	1.340	1.400	1.340	1.440	34,000	1.4112	0.00%
2025-01-08	0	0.067	0.064	0.070	0.062	0.070	1,440,000	95,900	0.0666	1.340	1.280	1.400	1.240	1.400	72,000	1.3319	3.08%
2025-01-07	0	0.065	0.065	0.066	0.063	0.090	20,288,000	1,400,516	0.0690	1.300	1.300	1.320	1.260	1.800	1,014,400	1.3806	-23.53%
2025-01-06	0	0.085	0.085	0.087	0.083	0.128	13,960,000	1,395,200	0.0999	1.700	1.700	1.740	1.660	2.560	698,000	1.9989	-19.05%
2025-01-03	0	0.105	0.102	0.107	0.097	0.110	4,480,000	470,960	0.1051	2.100	2.040	2.140	1.940	2.200	224,000	2.1025	12.90%
2025-01-02	0	0.093	0.089	0.096	0.078	0.093	1,360,000	119,900	0.0882	1.860	1.780	1.920	1.560	1.860	68,000	1.7632	10.71%
2024-12-31	0	0.084	0.083	0.085	0.082	0.084	360,000	29,880	0.0830	1.680	1.660	1.700	1.640	1.680	18,000	1.6600	2.44%
2024-12-30	0	0.082	0.081	0.083	0.078	0.086	15,540,400	1,304,889	0.0840	1.640	1.620	1.660	1.560	1.720	777,020	1.6794	-2.38%
2024-12-27	0	0.084	0.082	0.087	0.082	0.097	6,740,000	616,060	0.0914	1.680	1.640	1.740	1.640	1.940	337,000	1.8281	-7.69%
2024-12-24	0	0.091	0.086	0.092	0.084	0.093	260,000	23,180	0.0892	1.820	1.720	1.840	1.680	1.860	13,000	1.7831	5.81%
2024-12-23	0	0.086	0.082	0.088	0.076	0.091	1,640,000	136,020	0.0829	1.720	1.640	1.760	1.520	1.820	82,000	1.6588	3.61%
2024-12-20	0	0.083	0.083	0.088	0.078	0.099	2,720,000	236,580	0.0870	1.660	1.660	1.760	1.560	1.980	136,000	1.7396	-7.78%
2024-12-19	0	0.090	0.090	0.096	0.085	0.107	15,500,000	1,450,060	0.0936	1.800	1.800	1.920	1.700	2.140	775,000	1.8710	-10.89%
2024-12-18	0	0.101	0.101	0.105	0.100	0.143	10,699,700	1,236,629	0.1156	2.020	2.020	2.100	2.000	2.860	534,985	2.3115	-22.31%
2024-12-17	0	0.130	0.129	0.132	0.126	0.151	1,360,000	178,200	0.1310	2.600	2.580	2.640	2.520	3.020	68,000	2.6206	-2.26%
2024-12-16	0	0.133	0.133	0.137	0.133	0.140	200,000	27,440	0.1372	2.660	2.660	2.740	2.660	2.800	10,000	2.7440	-1.48%
2024-12-13	0	0.135	0.133	0.140	0.133	0.136	840,000	113,220	0.1348	2.700	2.660	2.800	2.660	2.720	42,000	2.6957	-2.17%
2024-12-12	0	0.138	0.135	0.139	0.134	0.177	20,020,000	2,835,820	0.1416	2.760	2.700	2.780	2.680	3.540	1,001,000	2.8330	-3.50%
2024-12-11	0	0.143	0.135	0.143	0.129	0.152	46,840,000	6,327,020	0.1351	2.860	2.700	2.860	2.580	3.040	2,342,000	2.7015	1.42%
2024-12-10	0	0.141	0.133	0.141	0.138	0.142	320,000	44,340	0.1386	2.820	2.660	2.820	2.760	2.840	16,000	2.7712	2.17%
2024-12-09	0	0.138	0.133	0.140	0.135	0.159	579,200	80,034	0.1382	2.760	2.660	2.800	2.700	3.180	28,960	2.7636	-1.43%
2024-12-06	0	0.140	0.140	0.148	0.135	0.177	1,020,000	151,500	0.1485	2.800	2.800	2.960	2.700	3.540	51,000	2.9706	-3.45%
2024-12-05	0	0.145	0.145	0.150	0.145	0.159	1,020,000	153,060	0.1501	2.900	2.900	3.000	2.900	3.180	51,000	3.0012	-10.49%
2024-12-04	0	0.162	0.154	0.160	0.154	0.189	1,880,000	310,440	0.1651	3.240	3.080	3.200	3.080	3.780	94,000	3.3026	2.53%
2024-12-03	0	0.158	0.150	0.158	0.153	0.160	640,000	101,080	0.1579	3.160	3.000	3.160	3.060	3.200	32,000	3.1587	5.33%
2024-12-02	0	0.150	0.143	0.150	0.131	0.155	1,240,400	177,810	0.1433	3.000	2.860	3.000	2.620	3.100	62,020	2.8670	3.45%
2024-11-29	0	0.145	0.137	0.145	0.134	0.149	400,000	57,840	0.1446	2.900	2.740	2.900	2.680	2.980	20,000	2.8920	4.32%
2024-11-28	0	0.139	0.138	0.139	0.122	0.140	10,940,000	1,387,380	0.1268	2.780	2.760	2.780	2.440	2.800	547,000	2.5363	6.11%
2024-11-27	0	0.131	0.130	0.134	0.123	0.163	2,240,000	295,100	0.1317	2.620	2.600	2.680	2.460	3.260	112,000	2.6348	3.15%
2024-11-26	0	0.127	0.127	0.128	0.120	0.130	960,000	121,460	0.1265	2.540	2.540	2.560	2.400	2.600	48,000	2.5304	-1.55%
2024-11-25	0	0.129	0.123	0.128	0.120	0.154	5,180,000	653,540	0.1262	2.580	2.460	2.560	2.400	3.080	259,000	2.5233	-12.24%
2024-11-22	0	0.147	0.141	0.147	0.143	0.176	7,080,000	1,074,040	0.1517	2.940	2.820	2.940	2.860	3.520	354,000	3.0340	-17.88%
2024-11-21	0	0.179	0.174	0.183	0.175	0.193	13,680,000	2,542,040	0.1858	3.580	3.480	3.660	3.500	3.860	684,000	3.7164	-3.24%
2024-11-20	0	0.185	0.182	0.189	0.180	0.195	27,180,000	5,146,500	0.1893	3.700	3.640	3.780	3.600	3.900	1,359,000	3.7870	1.09%
2024-11-19	0	0.183	0.182	0.190	0.165	0.227	45,996,000	9,110,696	0.1981	3.660	3.640	3.800	3.300	4.540	2,299,800	3.9615	-16.06%
2024-11-18	0	0.218	0.214	0.218	0.210	0.230	4,120,000	903,600	0.2193	4.360	4.280	4.360	4.200	4.600	206,000	4.3864	-2.68%
2024-11-15	0	0.224	0.224	0.229	0.224	0.365	48,830,000	13,321,660	0.2728	4.480	4.480	4.580	4.480	7.300	2,441,500	5.4563	-9.31%
2024-11-14	0	0.247	0.243	0.255	0.211	0.265	30,664,800	7,498,768	0.2445	4.940	4.860	5.100	4.220	5.300	1,533,240	4.8908	-5.00%
2024-11-13	0	0.260	0.246	0.260	0.221	0.265	25,994,000	6,380,768	0.2455	5.200	4.920	5.200	4.420	5.300	1,299,700	4.9094	9.24%
2024-11-12	0	0.238	0.230	0.240	0.235	0.239	60,000	14,240	0.2373	4.760	4.600	4.800	4.700	4.780	3,000	4.7467	-0.83%
2024-11-11	0	0.240	0.233	0.247	0.224	0.248	1,400,000	332,900	0.2378	4.800	4.660	4.940	4.480	4.960	70,000	4.7557	3.45%
2024-11-08	0	0.232	0.232	0.235	0.232	0.241	1,200,000	284,840	0.2374	4.640	4.640	4.700	4.640	4.820	60,000	4.7473	-4.13%
2024-11-07	0	0.242	0.238	0.250	0.234	0.250	364,000	89,040	0.2446	4.840	4.760	5.000	4.680	5.000	18,200	4.8923	0.00%
2024-11-06	0	0.242	0.242	0.245	0.240	0.255	900,000	221,820	0.2465	4.840	4.840	4.900	4.800	5.100	45,000	4.9293	-3.20%
2024-11-05	0	0.250	0.248	0.255	0.250	0.270	841,200	219,888	0.2614	5.000	4.960	5.100	5.000	5.400	42,060	5.2280	-3.85%
2024-11-04	0	0.260	0.250	0.265	0.249	0.275	1,820,000	467,640	0.2569	5.200	5.000	5.300	4.980	5.500	91,000	5.1389	-1.89%
2024-11-01	0	0.265	0.260	0.270	0.242	0.265	2,240,000	570,920	0.2549	5.300	5.200	5.400	4.840	5.300	112,000	5.0975	6.85%
2024-10-31	0	0.248	0.243	0.250	0.223	0.260	2,649,100	647,484	0.2444	4.960	4.860	5.000	4.460	5.200	132,455	4.8883	3.77%
2024-10-30	0	0.239	0.231	0.243	0.227	0.246	1,360,000	321,060	0.2361	4.780	4.620	4.860	4.540	4.920	68,000	4.7215	-6.27%
2024-10-29	0	0.255	0.255	0.260	0.221	0.255	4,680,000	1,107,580	0.2367	5.100	5.100	5.200	4.420	5.100	234,000	4.7332	19.72%
2024-10-28	0	0.213	0.210	0.213	0.203	0.222	7,060,000	1,462,480	0.2072	4.260	4.200	4.260	4.060	4.440	353,000	4.1430	-0.93%
2024-10-25	0	0.215	0.214	0.221	0.206	0.240	5,852,000	1,255,940	0.2146	4.300	4.280	4.420	4.120	4.800	292,600	4.2923	-4.87%
2024-10-24	0	0.226	0.225	0.226	0.216	0.335	32,496,000	8,114,944	0.2497	4.520	4.500	4.520	4.320	6.700	1,624,800	4.9944	2.73%
2024-10-23	0	0.220	0.220	0.225	0.211	0.235	2,680,000	592,320	0.2210	4.400	4.400	4.500	4.220	4.700	134,000	4.4203	0.00%
2024-10-22	0	0.220	0.220	0.224	0.200	0.280	11,740,000	2,858,300	0.2435	4.400	4.400	4.480	4.000	5.600	587,000	4.8693	-20.00%
2024-10-21	0	0.275	0.275	0.280	0.275	0.330	2,268,000	666,620	0.2939	5.500	5.500	5.600	5.500	6.600	113,400	5.8785	-14.06%
2024-10-18	0	0.320	0.320	0.350	0.320	0.350	680,000	228,300	0.3357	6.400	6.400	7.000	6.400	7.000	34,000	6.7147	-4.48%
2024-10-17	0	0.335	0.315	0.335	0.315	0.340	410,000	133,950	0.3267	6.700	6.300	6.700	6.300	6.800	20,500	6.5341	1.52%
2024-10-16	0	0.330	0.320	0.330	0.300	0.375	1,880,000	611,500	0.3253	6.600	6.400	6.600	6.000	7.500	94,000	6.5053	-8.33%
2024-10-15	0	0.360	0.360	0.375	0.360	0.385	1,100,000	405,300	0.3685	7.200	7.200	7.500	7.200	7.700	55,000	7.3691	-1.37%
2024-10-14	0	0.365	0.360	0.365	0.360	0.390	2,940,000	1,100,500	0.3743	7.300	7.200	7.300	7.200	7.800	147,000	7.4864	-9.88%
2024-10-10	0	0.405	0.390	0.410	0.400	0.430	2,640,000	1,070,900	0.4056	8.100	7.800	8.200	8.000	8.600	132,000	8.1129	-2.41%
2024-10-09	0	0.415	0.410	0.420	0.410	0.435	2,518,200	1,067,654	0.4240	8.300	8.200	8.400	8.200	8.700	125,910	8.4795	-4.60%
2024-10-08	0	0.435	0.425	0.435	0.400	0.450	8,820,000	3,754,700	0.4257	8.700	8.500	8.700	8.000	9.000	441,000	8.5141	2.35%
2024-10-07	0	0.425	0.420	0.430	0.405	0.450	2,614,000	1,101,640	0.4214	8.500	8.400	8.600	8.100	9.000	130,700	8.4288	1.19%
2024-10-04	0	0.420	0.415	0.425	0.400	0.440	3,434,000	1,445,885	0.4210	8.400	8.300	8.500	8.000	8.800	171,700	8.4210	-2.33%
2024-10-03	0	0.430	0.415	0.430	0.420	0.490	4,414,000	1,970,050	0.4463	8.600	8.300	8.600	8.400	9.800	220,700	8.9264	-3.37%
2024-10-02	0	0.445	0.435	0.445	0.425	0.455	2,869,800	1,257,218	0.4381	8.900	8.700	8.900	8.500	9.100	143,490	8.7617	2.30%
2024-09-30	0	0.435	0.420	0.435	0.420	0.490	3,940,000	1,708,700	0.4337	8.700	8.400	8.700	8.400	9.800	197,000	8.6736	-3.33%
2024-09-27	0	0.450	0.420	0.450	0.420	0.450	2,912,000	1,261,010	0.4330	9.000	8.400	9.000	8.400	9.000	145,600	8.6608	4.65%
2024-09-26	0	0.430	0.405	0.430	0.410	0.455	3,051,000	1,306,950	0.4284	8.600	8.100	8.600	8.200	9.100	152,550	8.5674	-3.37%
2024-09-25	0	0.445	0.425	0.445	0.410	0.520	6,620,000	2,920,600	0.4412	8.900	8.500	8.900	8.200	10.40	331,000	8.8236	11.25%
2024-09-24	0	0.400	0.380	0.400	0.355	0.405	9,300,000	3,489,500	0.3752	8.000	7.600	8.000	7.100	8.100	465,000	7.5043	-1.23%
2024-09-23	0	0.405	0.335	0.405	0.395	0.435	7,546,800	3,132,502	0.4151	8.100	6.700	8.100	7.900	8.700	377,340	8.3015	-4.71%
2024-09-20	0	0.425	0.415	0.420	0.400	0.435	9,700,000	4,058,700	0.4184	8.500	8.300	8.400	8.000	8.700	485,000	8.3685	1.19%
2024-09-19	0	0.420	0.410	0.425	0.415	0.440	2,870,000	1,215,600	0.4236	8.400	8.200	8.500	8.300	8.800	143,500	8.4711	-3.45%
2024-09-17	0	0.435	0.425	0.445	0.405	0.580	4,940,000	2,204,700	0.4463	8.700	8.500	8.900	8.100	11.60	247,000	8.9259	3.57%
2024-09-16	0	0.420	0.415	0.425	0.405	0.440	4,340,000	1,853,600	0.4271	8.400	8.300	8.500	8.100	8.800	217,000	8.5419	-3.45%
2024-09-13	0	0.435	0.425	0.440	0.430	0.445	4,700,000	2,065,700	0.4395	8.700	8.500	8.800	8.600	8.900	235,000	8.7902	-2.25%
2024-09-12	0	0.445	0.435	0.445	0.440	0.460	2,460,000	1,090,600	0.4433	8.900	8.700	8.900	8.800	9.200	123,000	8.8667	-1.11%
2024-09-11	0	0.450	0.440	0.450	0.440	0.460	2,641,000	1,184,940	0.4487	9.000	8.800	9.000	8.800	9.200	132,050	8.9734	0.00%
2024-09-10	0	0.450	0.445	0.455	0.450	0.465	2,340,000	1,061,400	0.4536	9.000	8.900	9.100	9.000	9.300	117,000	9.0718	-1.10%
2024-09-09	0	0.455	0.445	0.460	0.445	0.470	2,000,000	905,600	0.4528	9.100	8.900	9.200	8.900	9.400	100,000	9.0560	-1.09%
2024-09-05	0	0.460	0.455	0.465	0.425	0.460	4,684,000	2,113,220	0.4512	9.200	9.100	9.300	8.500	9.200	234,200	9.0231	1.10%
2024-09-04	0	0.455	0.445	0.460	0.445	0.465	1,992,000	908,360	0.4560	9.100	8.900	9.200	8.900	9.300	99,600	9.1201	-2.15%
2024-09-03	0	0.465	0.460	0.470	0.455	0.485	3,240,000	1,511,000	0.4664	9.300	9.200	9.400	9.100	9.700	162,000	9.3272	-2.11%
2024-09-02	0	0.475	0.460	0.475	0.450	0.480	2,265,000	1,040,950	0.4596	9.500	9.200	9.500	9.000	9.600	113,250	9.1916	4.40%
2024-08-30	0	0.455	0.455	0.465	0.455	0.475	4,360,000	2,040,100	0.4679	9.100	9.100	9.300	9.100	9.500	218,000	9.3583	1.11%
2024-08-29	0	0.450	0.445	0.460	0.450	0.475	7,260,000	3,359,500	0.4627	9.000	8.900	9.200	9.000	9.500	363,000	9.2548	-7.22%
2024-08-28	0	0.485	0.465	0.485	0.460	0.500	2,702,000	1,287,760	0.4766	9.700	9.300	9.700	9.200	10.000	135,100	9.5319	1.04%
2024-08-27	0	0.480	0.460	0.480	0.435	0.510	1,540,000	711,800	0.4622	9.600	9.200	9.600	8.700	10.20	77,000	9.2442	-1.03%
2024-08-26	0	0.485	0.460	0.485	0.475	0.485	184,000	87,760	0.4770	9.700	9.200	9.700	9.500	9.700	9,200	9.5391	0.00%
2024-08-23	0	0.485	0.485	0.490	0.470	0.485	140,000	67,300	0.4807	9.700	9.700	9.800	9.400	9.700	7,000	9.6143	3.19%
2024-08-22	0	0.470	0.455	0.470	0.465	0.480	110,000	51,450	0.4677	9.400	9.100	9.400	9.300	9.600	5,500	9.3545	-2.08%
2024-08-21	0	0.480	0.460	0.480	0.475	0.485	60,000	28,800	0.4800	9.600	9.200	9.600	9.500	9.700	3,000	9.6000	1.05%
2024-08-20	0	0.475	0.460	0.475	0.460	0.560	448,600	213,444	0.4758	9.500	9.200	9.500	9.200	11.20	22,430	9.5160	-3.06%
2024-08-19	0	0.490	0.465	0.490	0.470	0.490	281,400	133,544	0.4746	9.800	9.300	9.800	9.400	9.800	14,070	9.4914	0.00%
2024-08-16	0	0.490	0.475	0.490	0.480	0.540	201,800	101,225	0.5016	9.800	9.500	9.800	9.600	10.80	10,090	10.032	1.03%
2024-08-15	0	0.485	0.465	0.485	0.470	0.510	200,000	96,000	0.4800	9.700	9.300	9.700	9.400	10.20	10,000	9.6000	1.04%
2024-08-14	0	0.480	0.455	0.490	0.440	0.495	4,600,000	2,193,300	0.4768	9.600	9.100	9.800	8.800	9.900	230,000	9.5361	4.35%
2024-08-13	0	0.460	0.430	0.475	0.460	0.500	620,000	297,200	0.4794	9.200	8.600	9.500	9.200	10.000	31,000	9.5871	-4.17%
2024-08-12	0	0.480	0.460	0.480	0.460	0.500	409,600	193,464	0.4723	9.600	9.200	9.600	9.200	10.000	20,480	9.4465	-2.04%
2024-08-09	0	0.490	0.465	0.490	0.480	0.500	4,200,000	2,038,200	0.4853	9.800	9.300	9.800	9.600	10.000	210,000	9.7057	-1.01%
2024-08-08	0	0.495	0.475	0.510	0.475	0.540	700,000	345,600	0.4937	9.900	9.500	10.20	9.500	10.80	35,000	9.8743	3.13%
2024-08-07	0	0.480	0.475	0.500	0.480	0.510	310,000	156,050	0.5034	9.600	9.500	10.000	9.600	10.20	15,500	10.068	-4.00%
2024-08-06	0	0.500	0.485	0.500	0.490	0.500	100,000	49,200	0.4920	10.000	9.700	10.000	9.800	10.000	5,000	9.8400	2.04%
2024-08-05	0	0.490	0.490	0.500	0.490	0.540	460,000	232,700	0.5059	9.800	9.800	10.000	9.800	10.80	23,000	10.117	-9.26%
2024-08-02	0	0.540	0.500	0.540	0.485	0.540	1,180,000	604,300	0.5121	10.80	10.000	10.80	9.700	10.80	59,000	10.242	3.85%
2024-08-01	0	0.520	0.490	0.520	0.485	0.600	183,000	96,110	0.5252	10.40	9.800	10.40	9.700	12.00	9,150	10.504	0.00%
2024-07-31	0	0.520	0.455	0.520	0.450	0.520	3,740,000	1,874,500	0.5012	10.40	9.100	10.40	9.000	10.40	187,000	10.024	8.33%
2024-07-30	0	0.480	0.470	0.480	0.470	0.510	160,000	77,100	0.4819	9.600	9.400	9.600	9.400	10.20	8,000	9.6375	0.00%
2024-07-29	0	0.480	0.460	0.480	0.480	0.480	20,000	9,600	0.4800	9.600	9.200	9.600	9.600	9.600	1,000	9.6000	-2.04%
2024-07-26	0	0.490	0.460	0.495	0.450	0.500	500,000	239,200	0.4784	9.800	9.200	9.900	9.000	10.000	25,000	9.5680	10.11%
2024-07-25	0	0.445	0.440	0.460	0.435	0.455	160,000	70,100	0.4381	8.900	8.800	9.200	8.700	9.100	8,000	8.7625	-3.26%
2024-07-24	0	0.460	0.440	0.470	0.440	0.470	244,000	110,100	0.4512	9.200	8.800	9.400	8.800	9.400	12,200	9.0246	-2.13%
2024-07-23	0	0.470	0.465	0.490	0.470	0.510	680,000	337,600	0.4965	9.400	9.300	9.800	9.400	10.20	34,000	9.9294	0.00%
2024-07-22	0	0.470	0.470	0.490	0.470	0.520	720,000	341,100	0.4738	9.400	9.400	9.800	9.400	10.40	36,000	9.4750	-4.08%
2024-07-19	0	0.490	0.470	0.490	0.460	0.520	340,000	166,700	0.4903	9.800	9.400	9.800	9.200	10.40	17,000	9.8059	-3.92%
2024-07-18	0	0.510	0.495	0.510	0.500	0.520	60,000	30,600	0.5100	10.20	9.900	10.20	10.000	10.40	3,000	10.200	2.00%
2024-07-17	0	0.500	0.495	0.500	0.500	0.540	80,000	41,200	0.5150	10.000	9.900	10.000	10.000	10.80	4,000	10.300	0.00%
2024-07-16	0	0.500	0.500	0.510	0.490	0.550	940,000	482,500	0.5133	10.000	10.000	10.20	9.800	11.00	47,000	10.266	1.01%
2024-07-15	1	0.495	0.475	0.495	0.495	0.510	40,000	20,100	0.5025	9.900	9.500	9.900	9.900	10.20	2,000	10.050	0.00%
2024-07-12	0	0.495	0.475	0.495	0.475	0.530	288,000	142,580	0.4951	9.900	9.500	9.900	9.500	10.60	14,400	9.9014	-6.60%
2024-07-11	0	0.530	0.520	0.530	0.490	0.530	170,000	85,450	0.5026	10.60	10.40	10.60	9.800	10.60	8,500	10.053	6.00%
2024-07-10	0	0.500	0.460	0.500	0.480	0.500	225,000	110,100	0.4893	10.000	9.200	10.000	9.600	10.000	11,250	9.7867	4.17%
2024-07-09	0	0.480	0.480	0.495	0.480	0.580	1,524,000	771,600	0.5063	9.600	9.600	9.900	9.600	11.60	76,200	10.126	-12.73%
2024-07-08	0	0.550	0.510	0.550	0.500	0.600	1,220,000	634,750	0.5203	11.00	10.20	11.00	10.000	12.00	61,000	10.406	1.85%
2024-07-05	0	0.540	0.495	0.540	0.485	0.540	1,140,000	570,500	0.5004	10.80	9.900	10.80	9.700	10.80	57,000	10.009	8.00%
2024-07-04	0	0.500	0.495	0.500	0.490	0.510	120,000	59,800	0.4983	10.000	9.900	10.000	9.800	10.20	6,000	9.9667	-1.96%
2024-07-03	0	0.510	0.490	0.510	0.495	0.520	40,000	20,300	0.5075	10.20	9.800	10.20	9.900	10.40	2,000	10.150	4.08%
2024-07-02	0	0.490	0.490	0.510	0.490	0.540	310,000	156,100	0.5035	9.800	9.800	10.20	9.800	10.80	15,500	10.071	-5.77%
2024-06-28	0	0.520	0.490	0.530	0.500	0.520	100,000	51,400	0.5140	10.40	9.800	10.60	10.000	10.40	5,000	10.280	4.00%
2024-06-27	0	0.500	0.465	0.520	0.500	0.550	200,000	103,000	0.5150	10.000	9.300	10.40	10.000	11.00	10,000	10.300	0.00%
2024-06-26	0	0.500	0.455	0.520	0.500	0.550	523,400	267,913	0.5119	10.000	9.100	10.40	10.000	11.00	26,170	10.237	-3.85%
2024-06-25	0	0.520	0.500	0.520	0.510	0.540	160,000	84,400	0.5275	10.40	10.000	10.40	10.20	10.80	8,000	10.550	1.96%
2024-06-24	0	0.510	0.500	0.520	0.510	0.550	300,000	157,200	0.5240	10.20	10.000	10.40	10.20	11.00	15,000	10.480	-5.56%
2024-06-21	0	0.540	0.530	0.570	0.540	0.540	20,000	10,800	0.5400	10.80	10.60	11.40	10.80	10.80	1,000	10.800	1.89%
2024-06-20	0	0.530	0.520	0.550	0.520	0.640	732,000	396,880	0.5422	10.60	10.40	11.00	10.40	12.80	36,600	10.844	-11.67%
2024-06-19	0	0.600	0.530	0.600	0.530	0.600	400,000	230,200	0.5755	12.00	10.60	12.00	10.60	12.00	20,000	11.510	3.45%
2024-06-18	0	0.580	0.520	0.580	0.540	0.580	80,000	45,000	0.5625	11.60	10.40	11.60	10.80	11.60	4,000	11.250	9.43%
2024-06-17	0	0.530	0.520	0.550	0.520	0.600	342,000	185,400	0.5421	10.60	10.40	11.00	10.40	12.00	17,100	10.842	-5.36%
2024-06-14	0	0.560	0.550	0.580	0.560	0.590	200,000	114,800	0.5740	11.20	11.00	11.60	11.20	11.80	10,000	11.480	0.00%
2024-06-13	0	0.560	0.510	0.560	0.510	0.590	100,000	56,600	0.5660	11.20	10.20	11.20	10.20	11.80	5,000	11.320	5.66%
2024-06-12	0	0.530	0.500	0.540	0.500	0.550	540,000	285,800	0.5293	10.60	10.000	10.80	10.000	11.00	27,000	10.585	0.00%
2024-06-11	0	0.530	0.520	0.530	0.530	0.530	41,000	21,690	0.5290	10.60	10.40	10.60	10.60	10.60	2,050	10.580	0.00%
2024-06-07	0	0.530	0.530	0.540	0.530	0.560	240,000	130,800	0.5450	10.60	10.60	10.80	10.60	11.20	12,000	10.900	-5.36%
2024-06-06	0	0.560	0.510	0.560	-	-	9,000	4,770	0.5300	11.20	10.20	11.20	-	-	450	10.600	-3.45%
2024-06-05	0	0.580	0.560	0.580	0.580	0.580	20,000	11,600	0.5800	11.60	11.20	11.60	11.60	11.60	1,000	11.600	-1.69%
2024-06-04	0	0.590	0.550	0.590	0.570	0.660	580,000	335,800	0.5790	11.80	11.00	11.80	11.40	13.20	29,000	11.579	-1.67%
2024-06-03	0	0.600	0.560	0.600	0.560	0.600	380,000	220,800	0.5811	12.00	11.20	12.00	11.20	12.00	19,000	11.621	5.26%
2024-05-31	0	0.570	0.540	0.570	0.530	0.590	930,050	528,727	0.5685	11.40	10.80	11.40	10.60	11.80	46,503	11.370	11.76%
2024-05-30	0	0.510	0.475	0.510	0.445	0.660	1,364,000	688,330	0.5046	10.20	9.500	10.20	8.900	13.20	68,200	10.093	18.60%
2024-05-29	0	0.430	0.430	0.445	0.420	0.470	240,000	106,300	0.4429	8.600	8.600	8.900	8.400	9.400	12,000	8.8583	-6.52%
2024-05-28	0	0.460	0.445	0.465	0.430	0.470	1,006,300	450,989	0.4482	9.200	8.900	9.300	8.600	9.400	50,315	8.9633	-4.17%
2024-05-27	0	0.480	0.480	0.500	0.480	0.500	421,000	204,880	0.4867	9.600	9.600	10.000	9.600	10.000	21,050	9.7330	-7.69%
2024-05-24	0	0.520	0.500	0.520	0.500	0.530	320,000	163,800	0.5119	10.40	10.000	10.40	10.000	10.60	16,000	10.238	1.96%
2024-05-23	0	0.510	0.500	0.510	0.500	0.520	180,000	91,000	0.5056	10.20	10.000	10.20	10.000	10.40	9,000	10.111	0.00%
2024-05-22	0	0.510	0.500	0.520	0.500	0.530	861,000	443,680	0.5153	10.20	10.000	10.40	10.000	10.60	43,050	10.306	-5.56%
2024-05-21	0	0.540	0.520	0.540	0.530	0.560	388,000	209,480	0.5399	10.80	10.40	10.80	10.60	11.20	19,400	10.798	-1.82%
2024-05-20	0	0.550	0.540	0.560	0.540	0.580	433,800	239,374	0.5518	11.00	10.80	11.20	10.80	11.60	21,690	11.036	-3.51%
2024-05-17	0	0.570	0.550	0.570	0.540	0.580	404,200	226,422	0.5602	11.40	11.00	11.40	10.80	11.60	20,210	11.203	0.00%
2024-05-16	0	0.570	0.560	0.590	0.560	0.590	641,000	365,520	0.5702	11.40	11.20	11.80	11.20	11.80	32,050	11.405	-3.39%
2024-05-14	0	0.590	0.580	0.600	0.590	0.590	320,000	188,800	0.5900	11.80	11.60	12.00	11.80	11.80	16,000	11.800	-1.67%
2024-05-13	0	0.600	0.580	0.610	0.560	0.600	178,800	104,656	0.5853	12.00	11.60	12.20	11.20	12.00	8,940	11.706	1.69%
2024-05-10	0	0.590	0.580	0.600	0.560	0.600	81,624	47,541	0.5824	11.80	11.60	12.00	11.20	12.00	4,081	11.649	1.72%
2024-05-09	0	0.580	0.580	0.590	0.580	0.590	402,000	236,080	0.5873	11.60	11.60	11.80	11.60	11.80	20,100	11.745	-3.33%
2024-05-08	0	0.600	0.570	0.600	0.560	0.610	209,800	122,192	0.5824	12.00	11.40	12.00	11.20	12.20	10,490	11.648	3.45%
2024-05-07	0	0.580	0.580	0.600	0.560	0.600	240,000	141,000	0.5875	11.60	11.60	12.00	11.20	12.00	12,000	11.750	-1.69%
2024-05-06	0	0.590	0.580	0.600	0.580	0.630	420,000	248,600	0.5919	11.80	11.60	12.00	11.60	12.60	21,000	11.838	-1.67%
2024-05-03	0	0.600	0.580	0.610	0.570	0.600	320,000	190,800	0.5963	12.00	11.60	12.20	11.40	12.00	16,000	11.925	0.00%
2024-05-02	0	0.600	0.600	0.630	0.600	0.600	180,000	108,000	0.6000	12.00	12.00	12.60	12.00	12.00	9,000	12.000	0.00%
2024-04-30	0	0.600	0.600	0.630	0.590	0.680	406,000	255,200	0.6286	12.00	12.00	12.60	11.80	13.60	20,300	12.571	3.45%
2024-04-29	0	0.580	0.580	0.640	0.570	0.710	780,000	520,000	0.6667	11.60	11.60	12.80	11.40	14.20	39,000	13.333	-10.77%
2024-04-26	0	0.650	0.640	0.660	0.600	0.670	552,000	353,740	0.6408	13.00	12.80	13.20	12.00	13.40	27,600	12.817	8.33%
2024-04-25	0	0.600	0.580	0.600	0.550	0.600	243,400	137,628	0.5654	12.00	11.60	12.00	11.00	12.00	12,170	11.309	9.09%
2024-04-24	0	0.550	0.530	0.550	0.520	0.550	120,000	64,600	0.5383	11.00	10.60	11.00	10.40	11.00	6,000	10.767	3.77%
2024-04-23	0	0.530	0.510	0.540	0.510	0.530	520,000	268,400	0.5162	10.60	10.20	10.80	10.20	10.60	26,000	10.323	3.92%
2024-04-22	0	0.510	0.510	0.570	0.510	0.550	800,000	430,800	0.5385	10.20	10.20	11.40	10.20	11.00	40,000	10.770	-5.56%
2024-04-19	0	0.540	0.540	0.560	0.500	0.580	1,580,000	842,400	0.5332	10.80	10.80	11.20	10.000	11.60	79,000	10.663	-5.26%
2024-04-18	0	0.570	0.560	0.570	0.570	0.610	160,000	92,200	0.5763	11.40	11.20	11.40	11.40	12.20	8,000	11.525	0.00%
2024-04-17	0	0.570	0.570	0.590	0.560	0.590	200,000	114,800	0.5740	11.40	11.40	11.80	11.20	11.80	10,000	11.480	-1.72%
2024-04-16	0	0.580	0.550	0.590	-	-	0	0	-	11.60	11.00	11.80	-	-	0	-	0.00%
2024-04-15	0	0.580	0.580	0.590	0.580	0.610	162,000	95,500	0.5895	11.60	11.60	11.80	11.60	12.20	8,100	11.790	-1.69%
2024-04-12	0	0.590	0.580	0.610	0.580	0.640	480,000	293,000	0.6104	11.80	11.60	12.20	11.60	12.80	24,000	12.208	-3.28%
2024-04-11	0	0.610	0.580	0.610	0.610	0.610	320,000	195,200	0.6100	12.20	11.60	12.20	12.20	12.20	16,000	12.200	0.00%
2024-04-10	0	0.610	0.560	0.610	0.500	0.610	1,660,000	939,400	0.5659	12.20	11.20	12.20	10.000	12.20	83,000	11.318	1.67%
2024-04-09	0	0.600	0.590	0.600	0.600	0.670	700,000	445,200	0.6360	12.00	11.80	12.00	12.00	13.40	35,000	12.720	-6.25%
2024-04-08	0	0.640	0.640	0.670	0.640	0.670	245,860	161,950	0.6587	12.80	12.80	13.40	12.80	13.40	12,293	13.174	-5.88%
2024-04-05	0	0.680	0.660	0.680	0.660	0.680	80,000	54,000	0.6750	13.60	13.20	13.60	13.20	13.60	4,000	13.500	0.00%
2024-04-03	0	0.680	0.660	0.690	0.660	0.690	340,000	230,800	0.6788	13.60	13.20	13.80	13.20	13.80	17,000	13.576	1.49%
2024-04-02	0	0.670	0.660	0.670	0.660	0.670	240,000	160,600	0.6692	13.40	13.20	13.40	13.20	13.40	12,000	13.383	-1.47%
2024-03-28	0	0.680	0.660	0.680	0.680	0.690	108,600	73,704	0.6787	13.60	13.20	13.60	13.60	13.80	5,430	13.573	0.00%
2024-03-27	0	0.680	0.670	0.700	0.680	0.710	120,000	82,600	0.6883	13.60	13.40	14.00	13.60	14.20	6,000	13.767	-1.45%
2024-03-26	0	0.690	0.670	0.710	0.690	0.720	200,000	140,200	0.7010	13.80	13.40	14.20	13.80	14.40	10,000	14.020	0.00%
2024-03-25	0	0.690	0.680	0.720	0.660	0.690	280,420	189,865	0.6771	13.80	13.60	14.40	13.20	13.80	14,021	13.541	1.47%
2024-03-22	0	0.680	0.670	0.680	0.680	0.700	258,600	177,090	0.6848	13.60	13.40	13.60	13.60	14.00	12,930	13.696	-2.86%
2024-03-21	0	0.700	0.690	0.720	0.680	0.730	241,000	169,660	0.7040	14.00	13.80	14.40	13.60	14.60	12,050	14.080	-4.11%
2024-03-20	0	0.730	0.690	0.730	0.740	0.740	40,000	28,800	0.7200	14.60	13.80	14.60	14.80	14.80	2,000	14.400	0.00%
2024-03-19	0	0.730	0.700	0.730	-	-	0	0	-	14.60	14.00	14.60	-	-	0	-	0.00%
2024-03-18	0	0.730	0.710	0.730	0.710	0.740	834,000	602,460	0.7224	14.60	14.20	14.60	14.20	14.80	41,700	14.447	-2.67%
2024-03-15	0	0.750	0.730	0.750	0.700	0.750	500,000	368,800	0.7376	15.00	14.60	15.00	14.00	15.00	25,000	14.752	4.17%
2024-03-14	0	0.720	0.710	0.730	0.650	0.730	848,000	580,880	0.6850	14.40	14.20	14.60	13.00	14.60	42,400	13.700	10.77%
2024-03-13	0	0.650	0.650	0.690	0.640	0.680	860,000	568,600	0.6612	13.00	13.00	13.80	12.80	13.60	43,000	13.223	-2.99%
2024-03-12	0	0.670	0.670	0.690	0.660	0.760	4,960,000	3,488,000	0.7032	13.40	13.40	13.80	13.20	15.20	248,000	14.065	-10.67%
2024-03-11	0	0.750	0.740	0.750	0.720	0.760	324,000	239,020	0.7377	15.00	14.80	15.00	14.40	15.20	16,200	14.754	2.74%
2024-03-08	0	0.730	0.700	0.740	0.690	0.730	4,250,000	3,021,400	0.7109	14.60	14.00	14.80	13.80	14.60	212,500	14.218	2.82%
2024-03-07	0	0.710	0.690	0.730	0.680	0.740	280,000	197,800	0.7064	14.20	13.80	14.60	13.60	14.80	14,000	14.129	-4.05%
2024-03-06	0	0.740	0.700	0.740	0.730	0.740	120,000	88,000	0.7333	14.80	14.00	14.80	14.60	14.80	6,000	14.667	1.37%
2024-03-05	0	0.730	0.680	0.730	0.680	0.750	260,000	186,800	0.7185	14.60	13.60	14.60	13.60	15.00	13,000	14.369	1.39%
2024-03-04	0	0.720	0.720	0.740	0.720	0.800	1,827,400	1,368,346	0.7488	14.40	14.40	14.80	14.40	16.00	91,370	14.976	-7.69%
2024-03-01	0	0.780	0.760	0.780	0.770	0.790	250,000	193,600	0.7744	15.60	15.20	15.60	15.40	15.80	12,500	15.488	-1.27%
2024-02-29	0	0.790	0.770	0.790	0.730	0.820	1,115,200	845,296	0.7580	15.80	15.40	15.80	14.60	16.40	55,760	15.160	-1.25%
2024-02-28	0	0.800	0.780	0.800	0.780	0.820	160,000	127,400	0.7963	16.00	15.60	16.00	15.60	16.40	8,000	15.925	1.27%
2024-02-27	0	0.790	0.780	0.790	0.800	0.800	60,000	48,000	0.8000	15.80	15.60	15.80	16.00	16.00	3,000	16.000	1.28%
2024-02-26	0	0.780	0.760	0.780	0.750	0.780	280,000	216,600	0.7736	15.60	15.20	15.60	15.00	15.60	14,000	15.471	4.00%
2024-02-23	0	0.750	0.740	0.780	0.750	0.770	60,000	45,400	0.7567	15.00	14.80	15.60	15.00	15.40	3,000	15.133	-1.32%
2024-02-22	0	0.760	0.760	0.790	0.750	0.790	160,140	123,099	0.7687	15.20	15.20	15.80	15.00	15.80	8,007	15.374	1.33%
2024-02-21	0	0.750	0.750	0.790	0.750	0.790	242,000	186,420	0.7703	15.00	15.00	15.80	15.00	15.80	12,100	15.407	0.00%
2024-02-20	0	0.750	0.740	0.760	0.740	0.750	60,000	44,800	0.7467	15.00	14.80	15.20	14.80	15.00	3,000	14.933	1.35%
2024-02-19	0	0.740	0.740	0.770	0.730	0.790	988,600	753,240	0.7619	14.80	14.80	15.40	14.60	15.80	49,430	15.239	-5.13%
2024-02-16	0	0.780	0.780	0.790	0.780	0.820	280,000	226,400	0.8086	15.60	15.60	15.80	15.60	16.40	14,000	16.171	0.00%
2024-02-15	0	0.780	0.780	0.820	0.770	0.840	680,000	546,400	0.8035	15.60	15.60	16.40	15.40	16.80	34,000	16.071	-4.88%
2024-02-14	0	0.820	0.780	0.820	0.710	0.840	40,000	31,000	0.7750	16.40	15.60	16.40	14.20	16.80	2,000	15.500	3.80%
2024-02-09	0	0.790	0.770	0.790	0.780	0.820	60,200	47,950	0.7965	15.80	15.40	15.80	15.60	16.40	3,010	15.930	0.00%
2024-02-08	0	0.790	0.760	0.790	0.750	0.790	220,400	167,496	0.7600	15.80	15.20	15.80	15.00	15.80	11,020	15.199	3.95%
2024-02-07	0	0.760	0.760	0.800	0.760	0.780	72,000	55,160	0.7661	15.20	15.20	16.00	15.20	15.60	3,600	15.322	-2.56%
2024-02-06	0	0.780	0.770	0.790	0.780	0.800	360,000	284,200	0.7894	15.60	15.40	15.80	15.60	16.00	18,000	15.789	-1.27%
2024-02-05	0	0.790	0.790	0.800	0.760	0.800	551,400	432,004	0.7835	15.80	15.80	16.00	15.20	16.00	27,570	15.669	2.60%
2024-02-02	0	0.770	0.770	0.850	0.600	0.890	2,100,000	1,696,800	0.8080	15.40	15.40	17.00	12.00	17.80	105,000	16.160	-11.49%
2024-02-01	0	0.870	0.820	0.870	0.830	0.880	1,412,000	1,207,200	0.8550	17.40	16.40	17.40	16.60	17.60	70,600	17.099	2.35%
2024-01-31	0	0.850	0.800	0.850	0.780	0.850	1,310,600	1,065,050	0.8126	17.00	16.00	17.00	15.60	17.00	65,530	16.253	6.25%
2024-01-30	0	0.800	0.790	0.810	0.790	0.810	120,000	95,600	0.7967	16.00	15.80	16.20	15.80	16.20	6,000	15.933	0.00%
2024-01-29	0	0.800	0.790	0.800	0.790	0.800	580,000	461,000	0.7948	16.00	15.80	16.00	15.80	16.00	29,000	15.897	-1.23%
2024-01-26	0	0.810	0.800	0.830	0.810	0.830	223,000	180,910	0.8113	16.20	16.00	16.60	16.20	16.60	11,150	16.225	0.00%
2024-01-25	0	0.810	0.810	0.840	0.810	0.850	1,046,000	860,740	0.8229	16.20	16.20	16.80	16.20	17.00	52,300	16.458	-3.57%
2024-01-24	0	0.840	0.820	0.850	0.790	0.840	2,800,800	2,272,664	0.8114	16.80	16.40	17.00	15.80	16.80	140,040	16.229	5.00%
2024-01-23	0	0.800	0.780	0.800	0.770	0.800	420,000	330,400	0.7867	16.00	15.60	16.00	15.40	16.00	21,000	15.733	2.56%
2024-01-22	0	0.780	0.750	0.780	0.750	0.780	221,200	169,652	0.7670	15.60	15.00	15.60	15.00	15.60	11,060	15.339	0.00%
2024-01-19	0	0.780	0.750	0.780	0.750	0.780	382,000	296,040	0.7750	15.60	15.00	15.60	15.00	15.60	19,100	15.499	2.63%
2024-01-18	0	0.760	0.740	0.770	0.730	0.770	376,000	281,520	0.7487	15.20	14.80	15.40	14.60	15.40	18,800	14.974	0.00%
2024-01-17	0	0.760	0.730	0.760	0.720	0.760	400,000	300,000	0.7500	15.20	14.60	15.20	14.40	15.20	20,000	15.000	1.33%
2024-01-16	0	0.750	0.730	0.780	0.730	0.780	680,000	505,600	0.7435	15.00	14.60	15.60	14.60	15.60	34,000	14.871	-1.32%
2024-01-15	0	0.760	0.750	0.770	0.760	0.810	345,800	270,118	0.7811	15.20	15.00	15.40	15.20	16.20	17,290	15.623	-2.56%
2024-01-12	0	0.780	0.750	0.780	0.730	0.780	940,000	716,400	0.7621	15.60	15.00	15.60	14.60	15.60	47,000	15.243	6.85%
2024-01-11	0	0.730	0.710	0.750	0.710	0.760	363,600	260,194	0.7156	14.60	14.20	15.00	14.20	15.20	18,180	14.312	2.82%
2024-01-10	0	0.710	0.680	0.700	0.670	0.710	922,000	635,280	0.6890	14.20	13.60	14.00	13.40	14.20	46,100	13.780	1.43%
2024-01-09	0	0.700	0.700	0.720	0.700	0.730	481,200	339,604	0.7057	14.00	14.00	14.40	14.00	14.60	24,060	14.115	-1.41%
2024-01-08	0	0.710	0.710	0.730	0.710	0.740	630,000	458,600	0.7279	14.20	14.20	14.60	14.20	14.80	31,500	14.559	-2.74%
2024-01-05	0	0.730	0.720	0.730	0.730	0.760	380,000	281,000	0.7395	14.60	14.40	14.60	14.60	15.20	19,000	14.789	-2.67%
2024-01-04	0	0.750	0.740	0.760	0.740	0.780	280,000	210,800	0.7529	15.00	14.80	15.20	14.80	15.60	14,000	15.057	-1.32%
2024-01-03	0	0.760	0.750	0.770	0.750	0.780	901,000	690,900	0.7668	15.20	15.00	15.40	15.00	15.60	45,050	15.336	1.33%
2024-01-02	0	0.750	0.750	0.760	0.750	0.780	620,000	471,400	0.7603	15.00	15.00	15.20	15.00	15.60	31,000	15.206	-1.32%
2023-12-29	0	0.760	0.750	0.760	0.740	0.770	280,000	212,800	0.7600	15.20	15.00	15.20	14.80	15.40	14,000	15.200	2.70%
2023-12-28	0	0.740	0.720	0.740	0.730	0.750	1,093,200	805,176	0.7365	14.80	14.40	14.80	14.60	15.00	54,660	14.731	1.37%
2023-12-27	0	0.730	0.720	0.730	0.730	0.760	300,400	222,080	0.7393	14.60	14.40	14.60	14.60	15.20	15,020	14.786	-2.67%
2023-12-22	0	0.750	0.730	0.750	0.740	0.790	300,400	225,888	0.7520	15.00	14.60	15.00	14.80	15.80	15,020	15.039	0.00%
2023-12-21	0	0.750	0.730	0.750	0.730	0.780	1,573,400	1,178,406	0.7490	15.00	14.60	15.00	14.60	15.60	78,670	14.979	-3.85%
2023-12-20	0	0.780	0.780	0.790	0.780	0.820	460,000	364,200	0.7917	15.60	15.60	15.80	15.60	16.40	23,000	15.835	-6.02%
2023-12-19	0	0.830	0.830	0.840	0.800	0.840	260,000	211,200	0.8123	16.60	16.60	16.80	16.00	16.80	13,000	16.246	1.22%
2023-12-18	0	0.820	0.810	0.820	0.800	0.840	1,521,000	1,241,790	0.8164	16.40	16.20	16.40	16.00	16.80	76,050	16.329	-5.75%
2023-12-15	0	0.870	0.840	0.870	0.840	0.870	1,660,000	1,414,000	0.8518	17.40	16.80	17.40	16.80	17.40	83,000	17.036	0.00%
2023-12-14	0	0.870	0.840	0.870	0.840	0.880	470,000	400,200	0.8515	17.40	16.80	17.40	16.80	17.60	23,500	17.030	0.00%
2023-12-13	0	0.870	0.860	0.870	0.850	0.870	940,000	809,100	0.8607	17.40	17.20	17.40	17.00	17.40	47,000	17.215	-2.25%
2023-12-12	0	0.890	0.880	0.890	0.870	0.950	2,888,600	2,576,530	0.8920	17.80	17.60	17.80	17.40	19.00	144,430	17.839	1.14%
2023-12-11	0	0.880	0.850	0.880	0.830	0.880	1,640,000	1,405,200	0.8568	17.60	17.00	17.60	16.60	17.60	82,000	17.137	0.00%
2023-12-08	0	0.880	0.850	0.880	0.850	0.920	6,480,400	5,692,264	0.8784	17.60	17.00	17.60	17.00	18.40	324,020	17.568	2.33%
2023-12-07	0	0.860	0.830	0.860	0.840	0.920	1,574,000	1,359,940	0.8640	17.20	16.60	17.20	16.80	18.40	78,700	17.280	-2.27%
2023-12-06	0	0.880	0.850	0.880	0.850	0.890	1,439,000	1,250,000	0.8687	17.60	17.00	17.60	17.00	17.80	71,950	17.373	0.00%
2023-12-05	0	0.880	0.860	0.880	0.840	0.940	4,400,000	3,801,600	0.8640	17.60	17.20	17.60	16.80	18.80	220,000	17.280	4.76%
2023-12-04	0	0.840	0.820	0.840	0.800	0.870	2,840,000	2,338,400	0.8234	16.80	16.40	16.80	16.00	17.40	142,000	16.468	0.00%
2023-12-01	0	0.840	0.790	0.840	0.600	0.850	8,118,400	5,845,416	0.7200	16.80	15.80	16.80	12.00	17.00	405,920	14.400	7.69%
2023-11-30	0	0.780	0.780	0.800	0.770	0.870	3,864,000	3,101,660	0.8027	15.60	15.60	16.00	15.40	17.40	193,200	16.054	-4.88%
2023-11-29	0	0.820	0.800	0.820	0.790	0.850	2,025,800	1,662,158	0.8205	16.40	16.00	16.40	15.80	17.00	101,290	16.410	2.50%
2023-11-28	0	0.800	0.800	0.840	0.790	0.960	3,375,000	2,811,490	0.8330	16.00	16.00	16.80	15.80	19.20	168,750	16.661	-8.05%
2023-11-27	0	0.870	0.860	0.870	0.810	0.950	8,508,000	7,349,640	0.8639	17.40	17.20	17.40	16.20	19.00	425,400	17.277	-8.42%
2023-11-24	0	0.950	0.880	0.950	0.760	0.950	8,780,200	7,456,792	0.8493	19.00	17.60	19.00	15.20	19.00	439,010	16.985	18.75%
2023-11-23	0	0.800	0.770	0.800	0.740	0.800	3,665,772	2,875,737	0.7845	16.00	15.40	16.00	14.80	16.00	183,289	15.690	2.56%
2023-11-22	0	0.780	0.750	0.800	0.690	0.790	3,960,000	2,975,400	0.7514	15.60	15.00	16.00	13.80	15.80	198,000	15.027	1.30%
2023-11-21	0	0.770	0.720	0.770	0.660	0.770	5,464,000	3,909,540	0.7155	15.40	14.40	15.40	13.20	15.40	273,200	14.310	14.93%
2023-11-20	0	0.670	0.670	0.690	0.660	0.800	5,093,004	3,624,376	0.7116	13.40	13.40	13.80	13.20	16.00	254,650	14.233	1.52%
2023-11-17	0	0.660	0.590	0.660	0.590	0.660	9,283,000	5,802,020	0.6250	13.20	11.80	13.20	11.80	13.20	464,150	12.500	4.76%
2023-11-16	0	0.630	0.630	0.640	0.550	0.630	5,856,800	3,480,852	0.5943	12.60	12.60	12.80	11.00	12.60	292,840	11.887	14.55%
2023-11-15	0	0.550	0.540	0.560	0.490	0.610	5,829,700	3,206,158	0.5500	11.00	10.80	11.20	9.800	12.20	291,485	10.999	-3.51%
2023-11-14	0	0.570	0.560	0.580	0.530	0.590	2,424,000	1,369,500	0.5650	11.40	11.20	11.60	10.60	11.80	121,200	11.300	9.62%
2023-11-13	0	0.520	0.520	0.530	0.480	0.530	3,060,000	1,551,080	0.5069	10.40	10.40	10.60	9.600	10.60	153,000	10.138	8.33%
2023-11-10	0	0.480	0.475	0.485	0.455	0.485	1,980,200	930,890	0.4701	9.600	9.500	9.700	9.100	9.700	99,010	9.4020	6.67%
2023-11-09	0	0.450	0.445	0.455	0.435	0.460	1,280,000	570,400	0.4456	9.000	8.900	9.100	8.700	9.200	64,000	8.9125	3.45%
2023-11-08	0	0.435	0.425	0.435	0.405	0.435	150,000	63,540	0.4236	8.700	8.500	8.700	8.100	8.700	7,500	8.4720	1.16%
2023-11-07	0	0.430	0.420	0.430	0.415	0.430	879,600	374,140	0.4254	8.600	8.400	8.600	8.300	8.600	43,980	8.5070	3.61%
2023-11-06	0	0.415	0.415	0.420	0.395	0.420	1,328,000	552,840	0.4163	8.300	8.300	8.400	7.900	8.400	66,400	8.3259	3.75%
2023-11-03	0	0.400	0.400	0.410	0.395	0.410	514,000	206,520	0.4018	8.000	8.000	8.200	7.900	8.200	25,700	8.0358	1.27%
2023-11-02	0	0.395	0.390	0.400	0.370	0.410	880,000	342,500	0.3892	7.900	7.800	8.000	7.400	8.200	44,000	7.7841	2.60%
2023-11-01	0	0.385	0.375	0.410	0.365	0.385	444,800	169,104	0.3802	7.700	7.500	8.200	7.300	7.700	22,240	7.6036	0.00%
2023-10-31	0	0.385	0.365	0.385	0.385	0.385	20,000	7,700	0.3850	7.700	7.300	7.700	7.700	7.700	1,000	7.7000	0.00%
2023-10-30	0	0.385	0.365	0.390	0.360	0.385	420,000	155,000	0.3690	7.700	7.300	7.800	7.200	7.700	21,000	7.3810	4.05%
2023-10-27	0	0.370	0.370	0.390	0.370	0.405	3,300,000	1,249,300	0.3786	7.400	7.400	7.800	7.400	8.100	165,000	7.5715	-1.33%
2023-10-26	0	0.375	0.375	0.390	0.370	0.440	1,720,000	675,500	0.3927	7.500	7.500	7.800	7.400	8.800	86,000	7.8547	-12.79%
2023-10-25	0	0.430	0.400	0.430	0.400	0.445	980,000	409,500	0.4179	8.600	8.000	8.600	8.000	8.900	49,000	8.3571	1.18%
2023-10-24	0	0.425	0.415	0.425	0.415	0.455	1,120,000	480,500	0.4290	8.500	8.300	8.500	8.300	9.100	56,000	8.5804	0.00%
2023-10-20	0	0.425	0.420	0.465	0.410	0.430	420,000	178,900	0.4260	8.500	8.400	9.300	8.200	8.600	21,000	8.5190	-1.16%
2023-10-19	0	0.430	0.430	0.445	0.425	0.470	2,220,000	986,300	0.4443	8.600	8.600	8.900	8.500	9.400	111,000	8.8856	2.38%
2023-10-18	0	0.420	0.420	0.450	0.400	0.420	720,000	295,300	0.4101	8.400	8.400	9.000	8.000	8.400	36,000	8.2028	0.00%
2023-10-17	0	0.420	0.415	0.435	0.420	0.430	440,000	187,400	0.4259	8.400	8.300	8.700	8.400	8.600	22,000	8.5182	-2.33%
2023-10-16	0	0.430	0.405	0.430	0.385	0.435	4,220,000	1,672,900	0.3964	8.600	8.100	8.600	7.700	8.700	211,000	7.9284	4.88%
2023-10-13	0	0.410	0.400	0.410	0.350	0.440	2,500,000	1,004,300	0.4017	8.200	8.000	8.200	7.000	8.800	125,000	8.0344	-6.82%
2023-10-12	0	0.440	0.440	0.445	0.440	0.465	852,000	382,820	0.4493	8.800	8.800	8.900	8.800	9.300	42,600	8.9864	-4.35%
2023-10-11	0	0.460	0.460	0.475	0.460	0.480	420,000	196,900	0.4688	9.200	9.200	9.500	9.200	9.600	21,000	9.3762	-2.13%
2023-10-10	0	0.470	0.470	0.490	0.460	0.470	720,000	336,400	0.4672	9.400	9.400	9.800	9.200	9.400	36,000	9.3444	2.17%
2023-10-09	0	0.460	0.455	0.480	0.460	0.460	80,000	36,800	0.4600	9.200	9.100	9.600	9.200	9.200	4,000	9.2000	0.00%
2023-10-06	0	0.460	0.460	0.480	0.450	0.475	650,000	298,700	0.4595	9.200	9.200	9.600	9.000	9.500	32,500	9.1908	-4.17%
2023-10-05	0	0.480	0.465	0.480	-	-	1,800	810	0.4500	9.600	9.300	9.600	-	-	90	9.0000	0.00%
2023-10-04	0	0.480	0.465	0.480	0.480	0.480	80,000	38,400	0.4800	9.600	9.300	9.600	9.600	9.600	4,000	9.6000	0.00%
2023-10-03	0	0.480	0.460	0.480	0.455	0.480	134,000	61,960	0.4624	9.600	9.200	9.600	9.100	9.600	6,700	9.2478	0.00%
2023-09-29	0	0.480	0.465	0.480	0.445	0.490	1,103,302	534,419	0.4844	9.600	9.300	9.600	8.900	9.800	55,165	9.6876	9.09%
2023-09-28	0	0.440	0.440	0.445	0.425	0.510	17,224,000	8,539,080	0.4958	8.800	8.800	8.900	8.500	10.20	861,200	9.9153	3.53%
2023-09-27	0	0.425	0.420	0.430	0.425	0.450	700,000	302,900	0.4327	8.500	8.400	8.600	8.500	9.000	35,000	8.6543	-5.56%
2023-09-26	0	0.450	0.435	0.450	0.440	0.460	360,000	161,550	0.4488	9.000	8.700	9.000	8.800	9.200	18,000	8.9750	1.12%
2023-09-25	0	0.445	0.440	0.470	0.440	0.455	592,000	264,930	0.4475	8.900	8.800	9.400	8.800	9.100	29,600	8.9503	-3.26%
2023-09-22	0	0.460	0.455	0.480	0.460	0.465	181,000	83,340	0.4604	9.200	9.100	9.600	9.200	9.300	9,050	9.2088	0.00%
2023-09-21	0	0.460	0.460	0.480	0.460	0.470	180,000	83,400	0.4633	9.200	9.200	9.600	9.200	9.400	9,000	9.2667	-4.17%
2023-09-20	0	0.480	0.465	0.480	0.475	0.480	40,000	19,100	0.4775	9.600	9.300	9.600	9.500	9.600	2,000	9.5500	1.05%
2023-09-19	0	0.475	0.465	0.480	0.455	0.475	280,000	130,300	0.4654	9.500	9.300	9.600	9.100	9.500	14,000	9.3071	2.15%
2023-09-18	0	0.465	0.465	0.485	0.465	0.480	543,174	257,330	0.4738	9.300	9.300	9.700	9.300	9.600	27,159	9.4750	-2.11%
2023-09-15	0	0.475	0.475	0.485	0.475	0.490	333,200	160,172	0.4807	9.500	9.500	9.700	9.500	9.800	16,660	9.6142	-1.04%
2023-09-14	0	0.480	0.480	0.485	0.480	0.490	595,800	287,367	0.4823	9.600	9.600	9.700	9.600	9.800	29,790	9.6464	0.00%
2023-09-13	0	0.480	0.480	0.490	0.455	0.520	900,800	439,444	0.4878	9.600	9.600	9.800	9.100	10.40	45,040	9.7567	4.35%
2023-09-12	0	0.460	0.455	0.460	0.445	0.475	8,824,000	4,045,160	0.4584	9.200	9.100	9.200	8.900	9.500	441,200	9.1685	3.37%
2023-09-11	0	0.445	0.425	0.475	0.445	0.480	5,406,600	2,535,270	0.4689	8.900	8.500	9.500	8.900	9.600	270,330	9.3784	-4.30%
2023-09-07	0	0.465	0.465	0.475	0.460	0.485	620,000	289,200	0.4665	9.300	9.300	9.500	9.200	9.700	31,000	9.3290	-5.10%
2023-09-06	0	0.490	0.475	0.485	0.475	0.520	1,140,000	559,500	0.4908	9.800	9.500	9.700	9.500	10.40	57,000	9.8158	1.03%
2023-09-05	0	0.485	0.470	0.480	0.440	0.485	1,711,000	799,070	0.4670	9.700	9.400	9.600	8.800	9.700	85,550	9.3404	3.19%
2023-09-04	0	0.470	0.455	0.465	0.445	0.475	1,241,202	570,922	0.4600	9.400	9.100	9.300	8.900	9.500	62,060	9.1995	-1.05%
2023-08-31	0	0.475	0.470	0.475	0.465	0.550	2,000,000	996,300	0.4982	9.500	9.400	9.500	9.300	11.00	100,000	9.9630	-8.65%
2023-08-30	0	0.520	0.510	0.520	0.500	0.530	3,260,000	1,661,200	0.5096	10.40	10.20	10.40	10.000	10.60	163,000	10.191	4.00%
2023-08-29	0	0.500	0.500	0.510	0.425	0.580	24,900,800	13,002,217	0.5222	10.000	10.000	10.20	8.500	11.60	1,245,040	10.443	9.89%
2023-08-28	0	0.455	0.455	0.460	0.430	0.480	3,566,000	1,610,140	0.4515	9.100	9.100	9.200	8.600	9.600	178,300	9.0305	2.25%
2023-08-25	0	0.445	0.415	0.445	0.385	0.450	3,364,000	1,399,320	0.4160	8.900	8.300	8.900	7.700	9.000	168,200	8.3194	11.25%
2023-08-24	0	0.400	0.400	0.410	0.390	0.420	12,290,000	4,955,700	0.4032	8.000	8.000	8.200	7.800	8.400	614,500	8.0646	1.27%
2023-08-23	0	0.395	0.390	0.395	0.395	0.420	13,440,800	5,391,704	0.4011	7.900	7.800	7.900	7.900	8.400	672,040	8.0229	-1.25%
2023-08-22	0	0.400	0.400	0.410	0.380	0.445	5,558,400	2,244,342	0.4038	8.000	8.000	8.200	7.600	8.900	277,920	8.0755	-3.61%
2023-08-21	0	0.415	0.400	0.415	0.355	0.415	13,284,000	5,254,300	0.3955	8.300	8.000	8.300	7.100	8.300	664,200	7.9107	16.90%
2023-08-18	0	0.355	0.355	0.360	0.350	0.365	1,440,000	511,500	0.3552	7.100	7.100	7.200	7.000	7.300	72,000	7.1042	-2.74%
2023-08-17	0	0.365	0.355	0.365	0.350	0.365	3,294,200	1,162,508	0.3529	7.300	7.100	7.300	7.000	7.300	164,710	7.0579	-3.95%
2023-08-16	0	0.380	0.375	0.380	0.350	0.430	5,020,000	1,952,600	0.3890	7.600	7.500	7.600	7.000	8.600	251,000	7.7793	5.56%
2023-08-15	0	0.360	0.350	0.355	0.300	0.390	9,945,800	3,346,177	0.3364	7.200	7.000	7.100	6.000	7.800	497,290	6.7288	-12.20%
2023-08-14	0	0.410	0.405	0.415	0.375	0.440	2,560,000	1,060,500	0.4143	8.200	8.100	8.300	7.500	8.800	128,000	8.2852	-1.20%
2023-08-11	0	0.415	0.405	0.415	0.400	0.420	1,505,400	625,352	0.4154	8.300	8.100	8.300	8.000	8.400	75,270	8.3081	3.75%
2023-08-10	0	0.400	0.400	0.410	0.395	0.485	2,943,800	1,221,705	0.4150	8.000	8.000	8.200	7.900	9.700	147,190	8.3002	-2.44%
2023-08-09	0	0.410	0.405	0.410	0.390	0.490	3,141,800	1,300,538	0.4139	8.200	8.100	8.200	7.800	9.800	157,090	8.2789	-8.89%
2023-08-08	0	0.450	0.435	0.445	0.450	0.570	6,840,000	3,436,400	0.5024	9.000	8.700	8.900	9.000	11.40	342,000	10.048	-21.05%
2023-08-07	0	0.570	0.560	0.570	0.570	0.700	8,990,000	5,755,850	0.6403	11.40	11.20	11.40	11.40	14.00	449,500	12.805	-16.18%
2023-08-04	0	0.680	0.660	0.690	0.600	0.700	7,852,200	5,195,628	0.6617	13.60	13.20	13.80	12.00	14.00	392,610	13.234	-2.86%
2023-08-03	0	0.700	0.680	0.700	0.630	0.720	4,097,400	2,730,406	0.6664	14.00	13.60	14.00	12.60	14.40	204,870	13.328	1.45%
2023-08-02	0	0.690	0.670	0.690	0.590	0.690	6,216,464	3,992,893	0.6423	13.80	13.40	13.80	11.80	13.80	310,823	12.846	15.00%
2023-08-01	0	0.600	0.560	0.600	0.520	0.620	3,317,154	1,902,235	0.5735	12.00	11.20	12.00	10.40	12.40	165,858	11.469	17.65%
2023-07-31	0	0.510	0.510	0.560	0.435	0.550	6,197,300	3,051,445	0.4924	10.20	10.20	11.20	8.700	11.00	309,865	9.8477	27.50%
2023-07-28	0	0.400	0.400	0.430	0.365	0.455	3,122,400	1,278,576	0.4095	8.000	8.000	8.600	7.300	9.100	156,120	8.1897	21.21%
2023-07-27	0	0.330	0.325	0.355	0.255	0.360	2,784,490	893,310	0.3208	6.600	6.500	7.100	5.100	7.200	139,225	6.4163	20.00%
2023-07-26	0	0.275	0.275	0.295	0.260	0.285	6,531,600	1,824,032	0.2793	5.500	5.500	5.900	5.200	5.700	326,580	5.5853	-1.79%
2023-07-25	0	0.280	0.280	0.295	0.275	0.300	7,276,400	2,099,282	0.2885	5.600	5.600	5.900	5.500	6.000	363,820	5.7701	1.82%
2023-07-24	0	0.275	0.270	0.285	0.270	0.290	166,000	46,830	0.2821	5.500	5.400	5.700	5.400	5.800	8,300	5.6422	-5.17%
2023-07-21	0	0.290	0.290	0.295	0.280	0.325	652,200	195,894	0.3004	5.800	5.800	5.900	5.600	6.500	32,610	6.0072	-3.33%
2023-07-20	0	0.300	0.300	0.305	0.290	0.305	2,004,024	603,412	0.3011	6.000	6.000	6.100	5.800	6.100	100,201	6.0220	0.00%
2023-07-19	0	0.300	0.295	0.315	0.295	0.335	2,341,800	716,264	0.3059	6.000	5.900	6.300	5.900	6.700	117,090	6.1172	-1.64%
2023-07-18	0	0.305	0.300	0.365	0.300	0.430	1,101,600	407,508	0.3699	6.100	6.000	7.300	6.000	8.600	55,080	7.3985	-19.74%
2023-07-14	0	0.380	0.375	0.440	0.380	0.395	264,000	103,560	0.3923	7.600	7.500	8.800	7.600	7.900	13,200	7.8455	-3.80%
2023-07-13	0	0.395	0.390	0.440	0.370	0.395	62,000	23,440	0.3781	7.900	7.800	8.800	7.400	7.900	3,100	7.5613	-2.47%
2023-07-12	0	0.405	0.400	0.440	0.400	0.405	672,000	268,090	0.3989	8.100	8.000	8.800	8.000	8.100	33,600	7.9789	2.53%
2023-07-11	0	0.395	0.395	0.400	0.380	0.470	472,000	188,210	0.3988	7.900	7.900	8.000	7.600	9.400	23,600	7.9750	16.18%
2023-07-10	0	0.340	0.330	0.375	0.325	0.520	1,030,400	386,122	0.3747	6.800	6.600	7.500	6.500	10.40	51,520	7.4946	1.49%
2023-07-07	0	0.335	0.330	0.375	0.320	0.335	40,000	13,100	0.3275	6.700	6.600	7.500	6.400	6.700	2,000	6.5500	-4.29%
2023-07-06	0	0.350	0.350	0.380	0.350	0.385	360,000	134,800	0.3744	7.000	7.000	7.600	7.000	7.700	18,000	7.4889	-4.11%
2023-07-05	0	0.365	0.350	0.365	0.300	0.365	788,284	272,719	0.3460	7.300	7.000	7.300	6.000	7.300	39,414	6.9193	43.14%
2023-07-04	0	0.360	0.355	0.390	0.360	0.430	280,000	108,300	0.3868	5.100	5.029	5.525	5.100	6.092	19,765	5.4795	-7.69%
2023-07-03	0	0.390	0.390	0.410	0.375	0.390	160,000	61,590	0.3849	5.525	5.525	5.808	5.312	5.525	11,294	5.4533	4.00%
2023-06-30	0	0.375	0.360	0.395	0.355	0.390	821,181	312,074	0.3800	5.312	5.100	5.596	5.029	5.525	57,966	5.3838	-17.58%
2023-06-29	0	0.455	0.390	0.455	-	-	1,800	757	0.4206	6.446	5.525	6.446	-	-	127	5.9579	0.00%
2023-06-28	0	0.455	0.435	0.465	0.455	0.460	186,000	83,930	0.4512	6.446	6.163	6.588	6.446	6.517	13,129	6.3925	-1.09%
2023-06-27	0	0.460	0.460	0.470	0.460	0.475	132,000	61,580	0.4665	6.517	6.517	6.658	6.517	6.729	9,318	6.6090	-3.16%
2023-06-26	0	0.475	0.460	0.480	0.455	0.485	180,000	84,400	0.4689	6.729	6.517	6.800	6.446	6.871	12,706	6.6426	1.06%
2023-06-23	0	0.470	0.465	0.485	0.455	0.470	126,000	57,940	0.4598	6.658	6.588	6.871	6.446	6.658	8,894	6.5144	-2.08%
2023-06-21	0	0.480	0.480	0.500	0.455	0.510	1,030,000	497,000	0.4825	6.800	6.800	7.083	6.446	7.225	72,706	6.8358	-3.03%
2023-06-20	0	0.495	0.460	0.495	0.440	0.500	540,000	263,700	0.4883	7.013	6.517	7.013	6.233	7.083	38,118	6.9181	2.06%
2023-06-19	0	0.485	0.480	0.490	0.470	0.530	733,600	360,238	0.4911	6.871	6.800	6.942	6.658	7.508	51,784	6.9566	1.04%
2023-06-16	0	0.480	0.480	0.490	0.475	0.540	1,770,000	874,600	0.4941	6.800	6.800	6.942	6.729	7.650	124,941	7.0001	5.49%
2023-06-15	0	0.455	0.415	0.455	0.450	0.500	740,000	350,550	0.4737	6.446	5.879	6.446	6.375	7.083	52,235	6.7110	-14.15%
2023-06-14	0	0.530	0.495	0.530	0.455	0.620	3,320,800	1,757,560	0.5293	7.508	7.013	7.508	6.446	8.783	234,409	7.4978	-10.17%
2023-06-13	0	0.590	0.590	0.610	0.540	0.690	3,708,200	2,280,570	0.6150	8.358	8.358	8.642	7.650	9.775	261,755	8.7126	9.26%
2023-06-12	0	0.540	0.540	0.550	0.380	0.540	6,113,000	2,857,300	0.4674	7.650	7.650	7.792	5.383	7.650	431,506	6.6217	54.29%
2023-06-09	0	0.350	0.350	0.370	0.320	0.380	2,404,000	854,160	0.3553	4.958	4.958	5.242	4.533	5.383	169,694	5.0335	12.90%
2023-06-08	0	0.310	0.315	0.320	0.300	0.330	1,830,200	572,906	0.3130	4.392	4.462	4.533	4.250	4.675	129,191	4.4346	5.08%
2023-06-07	0	0.295	0.290	0.295	0.285	0.295	660,000	189,700	0.2874	4.179	4.108	4.179	4.037	4.179	46,588	4.0718	3.51%
2023-06-06	0	0.285	0.280	0.285	0.285	0.285	200,000	57,000	0.2850	4.037	3.967	4.037	4.037	4.037	14,118	4.0375	0.00%
2023-06-05	0	0.285	0.280	0.285	0.275	0.285	341,000	95,255	0.2793	4.037	3.967	4.037	3.896	4.037	24,071	3.9573	0.00%
2023-06-02	0	0.285	0.280	0.285	0.275	0.290	740,000	207,900	0.2809	4.037	3.967	4.037	3.896	4.108	52,235	3.9801	3.64%
2023-06-01	0	0.275	0.270	0.290	0.275	0.275	220,000	60,500	0.2750	3.896	3.825	4.108	3.896	3.896	15,529	3.8958	1.85%
2023-05-31	0	0.270	0.270	0.275	0.270	0.270	220,000	59,070	0.2685	3.825	3.825	3.896	3.825	3.825	15,529	3.8038	0.00%
2023-05-30	0	0.270	0.260	0.285	0.250	0.270	610,800	158,192	0.2590	3.825	3.683	4.037	3.542	3.825	43,115	3.6690	3.85%
2023-05-29	0	0.260	0.255	0.260	0.255	0.260	310,000	80,300	0.2590	3.683	3.612	3.683	3.612	3.683	21,882	3.6696	1.96%
2023-05-25	0	0.255	0.255	0.260	0.250	0.265	2,000,800	513,296	0.2565	3.612	3.612	3.683	3.542	3.754	141,233	3.6344	-1.92%
2023-05-24	0	0.260	0.260	0.280	0.260	0.285	341,000	91,340	0.2679	3.683	3.683	3.967	3.683	4.037	24,071	3.7947	0.00%
2023-05-23	0	0.260	0.260	0.290	0.255	0.265	162,000	42,290	0.2610	3.683	3.683	4.108	3.612	3.754	11,435	3.6982	4.00%
2023-05-22	0	0.250	0.250	0.275	0.250	0.290	180,000	48,000	0.2667	3.542	3.542	3.896	3.542	4.108	12,706	3.7778	-5.66%
2023-05-19	0	0.265	0.250	0.265	0.249	0.265	280,000	72,280	0.2581	3.754	3.542	3.754	3.527	3.754	19,765	3.6570	10.88%
2023-05-18	0	0.239	0.240	0.247	0.239	0.250	960,600	236,084	0.2458	3.386	3.400	3.499	3.386	3.542	67,807	3.4817	-0.42%
2023-05-17	0	0.240	0.240	0.265	0.240	0.250	365,180	90,531	0.2479	3.400	3.400	3.754	3.400	3.542	25,777	3.5120	-4.00%
2023-05-16	0	0.250	0.250	0.255	0.245	0.305	1,060,000	272,800	0.2574	3.542	3.542	3.612	3.471	4.321	74,824	3.6459	-1.96%
2023-05-15	0	0.255	0.250	0.265	0.250	0.265	540,000	141,900	0.2628	3.612	3.542	3.754	3.542	3.754	38,118	3.7227	0.00%
2023-05-12	0	0.255	0.255	0.265	0.250	0.290	980,000	254,700	0.2599	3.612	3.612	3.754	3.542	4.108	69,176	3.6819	-3.77%
2023-05-11	0	0.265	0.260	0.290	0.255	0.295	1,240,000	345,800	0.2789	3.754	3.683	4.108	3.612	4.179	87,529	3.9507	-5.36%
2023-05-10	0	0.280	0.280	0.290	0.280	0.320	2,120,000	639,300	0.3016	3.967	3.967	4.108	3.967	4.533	149,647	4.2721	-9.68%
2023-05-09	0	0.310	0.305	0.310	0.295	0.325	400,000	126,300	0.3158	4.392	4.321	4.392	4.179	4.604	28,235	4.4731	6.90%
2023-05-08	0	0.290	0.275	0.285	0.280	0.305	322,000	95,780	0.2975	4.108	3.896	4.037	3.967	4.321	22,729	4.2139	-4.92%
2023-05-05	0	0.305	0.305	0.320	0.300	0.325	1,180,000	370,400	0.3139	4.321	4.321	4.533	4.250	4.604	83,294	4.4469	1.67%
2023-05-04	0	0.300	0.285	0.300	0.250	0.310	1,837,437	532,149	0.2896	4.250	4.037	4.250	3.542	4.392	129,701	4.1029	17.65%
2023-05-03	0	0.255	-	0.255	0.255	0.330	1,880,000	547,500	0.2912	3.612	-	3.612	3.612	4.675	132,706	4.1257	-16.39%
2023-05-02	0	0.305	0.300	0.305	0.305	0.350	160,000	50,900	0.3181	4.321	4.250	4.321	4.321	4.958	11,294	4.5068	-12.86%
2023-04-28	0	0.350	0.345	0.350	0.345	0.360	3,505,000	1,244,375	0.3550	4.958	4.887	4.958	4.887	5.100	247,412	5.0296	-1.41%
2023-04-27	0	0.355	0.350	0.355	0.340	0.355	5,180,000	1,827,700	0.3528	5.029	4.958	5.029	4.817	5.029	365,647	4.9985	5.97%
2023-04-26	0	0.335	0.335	0.355	0.335	0.345	240,000	81,200	0.3383	4.746	4.746	5.029	4.746	4.887	16,941	4.7931	-6.94%
2023-04-25	0	0.360	0.350	0.370	0.325	0.360	2,057,500	717,387	0.3487	5.100	4.958	5.242	4.604	5.100	145,235	4.9395	10.77%
2023-04-24	0	0.325	0.325	0.345	0.320	0.370	1,180,000	394,000	0.3339	4.604	4.604	4.887	4.533	5.242	83,294	4.7302	-15.58%
2023-04-21	0	0.385	0.380	0.385	0.300	0.390	24,228,000	7,975,860	0.3292	5.454	5.383	5.454	4.250	5.525	1,710,212	4.6637	-2.53%
2023-04-20	0	0.395	0.390	0.400	0.385	0.400	3,165,000	1,234,810	0.3901	5.596	5.525	5.667	5.454	5.667	223,412	5.5271	-1.25%
2023-04-19	0	0.400	0.395	0.400	0.375	0.400	6,940,000	2,675,800	0.3856	5.667	5.596	5.667	5.312	5.667	489,882	5.4621	9.59%
2023-04-18	0	0.365	0.360	0.375	0.350	0.375	7,982,000	2,933,200	0.3675	5.171	5.100	5.312	4.958	5.312	563,435	5.2059	-2.67%
2023-04-17	0	0.375	0.370	0.380	0.350	0.375	19,360,000	7,071,800	0.3653	5.312	5.242	5.383	4.958	5.312	1,366,588	5.1748	-1.32%
2023-04-14	0	0.380	0.375	0.380	0.315	0.380	7,116,000	2,379,390	0.3344	5.383	5.312	5.383	4.462	5.383	502,306	4.7369	11.76%
2023-04-13	0	0.340	0.335	0.355	0.310	0.340	3,896,000	1,242,280	0.3189	4.817	4.746	5.029	4.392	4.817	275,012	4.5172	3.03%
2023-04-12	0	0.330	0.305	0.340	0.300	0.330	3,798,000	1,166,740	0.3072	4.675	4.321	4.817	4.250	4.675	268,094	4.3520	0.00%
2023-04-11	0	0.330	0.330	0.335	0.330	0.380	4,052,000	1,392,725	0.3437	4.675	4.675	4.746	4.675	5.383	286,024	4.8693	-13.16%
2023-04-06	0	0.380	0.355	0.380	0.335	0.400	1,320,000	488,700	0.3702	5.383	5.029	5.383	4.746	5.667	93,176	5.2449	-5.00%
2023-04-04	0	0.400	0.380	0.400	0.370	0.410	1,016,000	396,830	0.3906	5.667	5.383	5.667	5.242	5.808	71,718	5.5332	-4.76%
2023-04-03	0	0.420	0.365	0.425	0.350	0.420	578,000	217,120	0.3756	5.950	5.171	6.021	4.958	5.950	40,800	5.3216	6.33%
2023-03-31	0	0.395	0.390	0.400	0.395	0.410	266,000	106,480	0.4003	5.596	5.525	5.667	5.596	5.808	18,776	5.6709	-4.82%
2023-03-30	0	0.415	0.410	0.415	0.410	0.445	323,000	135,145	0.4184	5.879	5.808	5.879	5.808	6.304	22,800	5.9274	-6.74%
2023-03-29	0	0.445	0.420	0.445	0.440	0.460	1,786,000	810,790	0.4540	6.304	5.950	6.304	6.233	6.517	126,071	6.4312	-5.32%
2023-03-28	0	0.470	0.425	0.500	0.470	0.490	9,684,000	4,762,100	0.4917	6.658	6.021	7.083	6.658	6.942	683,576	6.9664	0.00%
2023-03-27	0	0.470	0.415	0.495	-	-	0	0	-	6.658	5.879	7.013	-	-	0	-	0.00%
2023-03-24	0	0.470	0.435	0.500	-	-	600	240	0.4000	6.658	6.163	7.083	-	-	42	5.6667	0.00%
2023-03-23	0	0.470	0.435	0.495	0.470	0.470	20,000	9,400	0.4700	6.658	6.163	7.013	6.658	6.658	1,412	6.6583	0.00%
2023-03-22	0	0.470	0.470	0.500	0.470	0.480	140,400	66,578	0.4742	6.658	6.658	7.083	6.658	6.800	9,911	6.7179	0.00%
2023-03-21	0	0.470	0.465	0.495	0.460	0.500	2,604,000	1,211,680	0.4653	6.658	6.588	7.013	6.517	7.083	183,812	6.5920	1.08%
2023-03-20	0	0.465	0.465	0.495	0.455	0.465	360,000	165,000	0.4583	6.588	6.588	7.013	6.446	6.588	25,412	6.4931	1.09%
2023-03-17	0	0.460	0.445	0.495	0.415	0.460	120,000	54,100	0.4508	6.517	6.304	7.013	5.879	6.517	8,471	6.3868	-9.80%
2023-03-16	0	0.510	0.420	0.540	-	-	400	162	0.4050	7.225	5.950	7.650	-	-	28	5.7375	0.00%
2023-03-15	0	0.510	0.420	0.510	-	-	0	0	-	7.225	5.950	7.225	-	-	0	-	-1.92%
2023-03-14	0	0.520	0.410	0.540	-	-	0	0	-	7.367	5.808	7.650	-	-	0	-	0.00%
2023-03-13	0	0.520	0.520	0.560	0.480	0.600	292,200	151,546	0.5186	7.367	7.367	7.933	6.800	8.500	20,626	7.3474	-7.14%
2023-03-10	0	0.560	0.540	0.600	0.560	0.600	687,000	390,310	0.5681	7.933	7.650	8.500	7.933	8.500	48,494	8.0486	-6.67%
2023-03-09	0	0.600	0.570	0.600	0.600	0.600	66,000	38,440	0.5824	8.500	8.075	8.500	8.500	8.500	4,659	8.2510	7.14%
2023-03-08	0	0.560	0.550	0.600	0.560	0.600	163,400	96,696	0.5918	7.933	7.792	8.500	7.933	8.500	11,534	8.3835	-8.20%
2023-03-07	0	0.610	0.580	0.610	0.590	0.610	123,000	74,440	0.6052	8.642	8.217	8.642	8.358	8.642	8,682	8.5737	1.67%
2023-03-06	0	0.600	0.600	0.650	0.580	0.610	185,000	108,880	0.5885	8.500	8.500	9.208	8.217	8.642	13,059	8.3377	3.45%
2023-03-03	0	0.580	0.560	0.630	0.550	0.630	218,000	126,960	0.5824	8.217	7.933	8.925	7.792	8.925	15,388	8.2505	-6.45%
2023-03-02	0	0.620	0.560	0.630	0.510	0.630	110,600	65,918	0.5960	8.783	7.933	8.925	7.225	8.925	7,807	8.4434	-1.59%
2023-03-01	0	0.630	0.500	0.670	0.620	0.630	144,000	89,920	0.6244	8.925	7.083	9.492	8.783	8.925	10,165	8.8463	1.61%
2023-02-28	0	0.620	0.530	0.620	0.475	0.630	35,400	21,269	0.6008	8.783	7.508	8.783	6.729	8.925	2,499	8.5116	-1.59%
2023-02-27	0	0.630	0.630	0.650	0.630	0.630	10,000	6,300	0.6300	8.925	8.925	9.208	8.925	8.925	706	8.9250	0.00%
2023-02-24	0	0.630	0.590	0.640	0.630	0.640	12,000	7,620	0.6350	8.925	8.358	9.067	8.925	9.067	847	8.9958	-1.56%
2023-02-23	0	0.640	0.640	0.650	0.600	0.700	121,400	78,333	0.6452	9.067	9.067	9.208	8.500	9.917	8,569	9.1410	6.67%
2023-02-22	0	0.600	0.600	0.610	0.600	0.610	530,000	318,500	0.6009	8.500	8.500	8.642	8.500	8.642	37,412	8.5134	25.00%
2023-02-21	0	0.480	0.480	0.550	0.465	0.480	38,800	17,967	0.4631	6.800	6.800	7.792	6.588	6.800	2,739	6.5601	3.23%
2023-02-20	0	0.465	0.455	0.600	0.455	0.455	2,000	910	0.4550	6.588	6.446	8.500	6.446	6.446	141	6.4458	2.20%
2023-02-17	0	0.455	0.455	0.650	0.430	0.600	166,000	98,040	0.5906	6.446	6.446	9.208	6.092	8.500	11,718	8.3669	1.11%
2023-02-16	0	0.450	0.440	0.450	0.445	0.460	378,750	171,992	0.4541	6.375	6.233	6.375	6.304	6.517	26,735	6.4331	-2.17%
2023-02-15	0	0.460	0.340	0.670	0.460	0.500	210,000	97,800	0.4657	6.517	4.817	9.492	6.517	7.083	14,824	6.5976	-22.03%
2023-02-14	0	0.059	0.052	0.066	0.059	0.067	11,501,000	734,151	0.0638	8.358	7.367	9.350	8.358	9.492	81,184	9.0431	-11.94%
2023-02-13	0	0.067	0.067	0.070	0.059	0.070	26,870,000	1,709,140	0.0636	9.492	9.492	9.917	8.358	9.917	189,671	9.0111	3.08%
2023-02-10	1	-	-	-	-	-	0	0	-	9.208	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	9.208	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	9.208	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	9.208	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	9.208	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	9.208	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	9.208	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	9.208	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	9.208	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	9.208	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	9.208	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	9.208	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	9.208	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	9.208	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	9.208	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	9.208	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	9.208	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	9.208	-	-	-	-	0	-	0.00%
2023-01-12	0	0.065	0.065	0.066	0.065	0.068	6,750,000	447,280	0.0663	9.208	9.208	9.350	9.208	9.633	47,647	9.3874	-5.80%
2023-01-11	0	0.069	0.068	0.069	0.065	0.070	9,602,000	651,072	0.0678	9.775	9.633	9.775	9.208	9.917	67,779	9.6058	1.47%
2023-01-10	0	0.068	0.065	0.068	0.064	0.069	8,920,000	586,240	0.0657	9.633	9.208	9.633	9.067	9.775	62,965	9.3106	1.49%
2023-01-09	0	0.067	0.066	0.067	0.064	0.069	3,190,000	215,480	0.0675	9.492	9.350	9.492	9.067	9.775	22,518	9.5694	0.00%
2023-01-06	0	0.067	0.067	0.068	0.064	0.069	5,870,000	400,250	0.0682	9.492	9.492	9.633	9.067	9.775	41,435	9.6596	1.52%
2023-01-05	0	0.066	0.066	0.069	0.063	0.069	6,300,000	413,780	0.0657	9.350	9.350	9.775	8.925	9.775	44,471	9.3046	0.00%
2023-01-04	0	0.066	0.066	0.068	0.064	0.068	4,960,000	331,180	0.0668	9.350	9.350	9.633	9.067	9.633	35,012	9.4591	-4.35%
2023-01-03	0	0.069	0.069	0.070	0.068	0.072	6,820,000	470,940	0.0691	9.775	9.775	9.917	9.633	10.20	48,141	9.7825	-4.17%
2022-12-30	0	0.072	0.070	0.073	0.060	0.072	27,604,000	1,790,984	0.0649	10.20	9.917	10.34	8.500	10.20	194,852	9.1915	16.13%
2022-12-29	0	0.062	0.061	0.062	0.060	0.062	4,500,000	277,580	0.0617	8.783	8.642	8.783	8.500	8.783	31,765	8.7386	-1.59%
2022-12-28	0	0.063	0.062	0.063	0.060	0.069	6,160,000	393,620	0.0639	8.925	8.783	8.925	8.500	9.775	43,482	9.0524	-8.70%
2022-12-23	0	0.069	0.068	0.069	0.060	0.070	11,700,000	758,370	0.0648	9.775	9.633	9.775	8.500	9.917	82,588	9.1825	-2.82%
2022-12-22	0	0.071	0.071	0.073	0.071	0.079	13,710,000	1,027,820	0.0750	10.06	10.06	10.34	10.06	11.19	96,776	10.621	-10.13%
2022-12-21	0	0.079	0.079	0.080	0.079	0.087	10,805,000	897,210	0.0830	11.19	11.19	11.33	11.19	12.32	76,271	11.764	-10.23%
2022-12-20	0	0.088	0.087	0.088	0.087	0.089	40,600,000	3,611,700	0.0890	12.47	12.32	12.47	12.32	12.61	286,588	12.602	-1.12%
2022-12-19	0	0.089	0.088	0.089	0.088	0.090	8,840,000	784,120	0.0887	12.61	12.47	12.61	12.47	12.75	62,400	12.566	-1.11%
2022-12-16	0	0.090	0.090	0.091	0.090	0.091	1,440,000	129,620	0.0900	12.75	12.75	12.89	12.75	12.89	10,165	12.752	0.00%
2022-12-15	0	0.090	0.090	0.091	0.090	0.091	471,000	42,481	0.0902	12.75	12.75	12.89	12.75	12.89	3,325	12.777	-1.10%
2022-12-14	0	0.091	0.090	0.091	0.090	0.091	20,094,000	1,825,450	0.0908	12.89	12.75	12.89	12.75	12.89	141,840	12.870	0.00%
2022-12-13	0	0.091	0.090	0.091	0.090	0.091	2,420,000	218,060	0.0901	12.89	12.75	12.89	12.75	12.89	17,082	12.765	0.00%
2022-12-12	0	0.091	0.090	0.091	0.090	0.091	34,840,000	3,157,880	0.0906	12.89	12.75	12.89	12.75	12.89	245,929	12.841	0.00%
2022-12-09	0	0.091	0.090	0.091	0.090	0.092	57,780,000	5,252,840	0.0909	12.89	12.75	12.89	12.75	13.03	407,859	12.879	0.00%
2022-12-08	0	0.091	0.090	0.091	0.090	0.091	6,138,000	555,862	0.0906	12.89	12.75	12.89	12.75	12.89	43,327	12.829	0.00%
2022-12-07	0	0.091	0.090	0.091	0.090	0.091	19,400,000	1,755,520	0.0905	12.89	12.75	12.89	12.75	12.89	136,941	12.820	1.11%
2022-12-06	0	0.090	0.090	0.091	0.090	0.091	8,140,000	732,680	0.0900	12.75	12.75	12.89	12.75	12.89	57,459	12.751	-1.10%
2022-12-05	0	0.091	0.090	0.091	0.089	0.091	21,279,000	1,923,921	0.0904	12.89	12.75	12.89	12.61	12.89	150,205	12.809	0.00%
2022-12-02	0	0.091	0.090	0.091	0.091	0.092	8,277,000	755,767	0.0913	12.89	12.75	12.89	12.89	13.03	58,426	12.935	0.00%
2022-12-01	0	0.091	0.090	0.091	0.090	0.091	5,552,000	500,108	0.0901	12.89	12.75	12.89	12.75	12.89	39,191	12.761	0.00%
2022-11-30	0	0.091	0.090	0.091	0.090	0.091	15,600,000	1,408,860	0.0903	12.89	12.75	12.89	12.75	12.89	110,118	12.794	1.11%
2022-11-29	0	0.090	0.089	0.090	0.088	0.090	31,210,000	2,773,990	0.0889	12.75	12.61	12.75	12.47	12.75	220,306	12.592	0.00%
2022-11-28	0	0.090	0.089	0.090	0.089	0.090	5,280,000	470,800	0.0892	12.75	12.61	12.75	12.61	12.75	37,271	12.632	1.12%
2022-11-25	0	0.089	0.088	0.089	0.088	0.089	1,560,000	138,520	0.0888	12.61	12.47	12.61	12.47	12.61	11,012	12.579	-1.11%
2022-11-24	0	0.090	0.089	0.090	0.089	0.090	4,380,000	393,360	0.0898	12.75	12.61	12.75	12.61	12.75	30,918	12.723	-1.10%
2022-11-23	0	0.091	0.090	0.091	0.090	0.093	19,120,000	1,769,420	0.0925	12.89	12.75	12.89	12.75	13.18	134,965	13.110	-2.15%
2022-11-22	0	0.093	0.091	0.093	0.090	0.093	25,880,000	2,381,400	0.0920	13.18	12.89	13.18	12.75	13.18	182,682	13.036	1.09%
2022-11-21	0	0.092	0.091	0.092	0.087	0.092	67,520,000	5,974,620	0.0885	13.03	12.89	13.03	12.32	13.03	476,612	12.536	5.75%
2022-11-18	0	0.087	0.087	0.088	0.087	0.090	35,980,000	3,171,780	0.0882	12.32	12.32	12.47	12.32	12.75	253,976	12.488	-1.14%
2022-11-17	0	0.088	0.086	0.088	0.087	0.088	17,700,000	1,540,400	0.0870	12.47	12.18	12.47	12.32	12.47	124,941	12.329	1.15%
2022-11-16	0	0.087	0.087	0.088	0.087	0.088	1,220,000	106,880	0.0876	12.32	12.32	12.47	12.32	12.47	8,612	12.411	-1.14%
2022-11-15	0	0.088	0.087	0.088	0.087	0.088	42,680,000	3,715,300	0.0871	12.47	12.32	12.47	12.32	12.47	301,271	12.332	0.00%
2022-11-14	0	0.088	0.087	0.088	0.086	0.089	6,040,000	532,160	0.0881	12.47	12.32	12.47	12.18	12.61	42,635	12.482	0.00%
2022-11-11	0	0.088	0.087	0.088	0.087	0.088	8,120,000	709,960	0.0874	12.47	12.32	12.47	12.32	12.47	57,318	12.386	0.00%
2022-11-10	0	0.088	0.087	0.088	0.087	0.089	2,540,000	223,160	0.0879	12.47	12.32	12.47	12.32	12.61	17,929	12.447	-1.12%
2022-11-09	0	0.089	0.087	0.089	0.085	0.089	10,360,000	904,820	0.0873	12.61	12.32	12.61	12.04	12.61	73,129	12.373	0.00%
2022-11-08	0	0.089	0.087	0.089	0.087	0.090	10,020,000	889,880	0.0888	12.61	12.32	12.61	12.32	12.75	70,729	12.581	2.30%
2022-11-07	0	0.087	0.086	0.088	0.082	0.092	11,724,000	1,046,424	0.0893	12.32	12.18	12.47	11.62	13.03	82,758	12.644	1.16%
2022-11-04	0	0.086	0.086	0.088	0.086	0.088	10,726,000	931,420	0.0868	12.18	12.18	12.47	12.18	12.47	75,713	12.302	-1.15%
2022-11-03	0	0.087	0.087	0.088	0.087	0.091	20,180,000	1,804,280	0.0894	12.32	12.32	12.47	12.32	12.89	142,447	12.666	-2.25%
2022-11-02	0	0.089	0.089	0.090	0.086	0.100	140,620,000	13,086,200	0.0931	12.61	12.61	12.75	12.18	14.17	992,612	13.184	-2.20%
2022-11-01	0	0.091	0.091	0.092	0.085	0.097	265,400,000	23,758,340	0.0895	12.89	12.89	13.03	12.04	13.74	1,873,412	12.682	2.25%
2022-10-31	0	0.089	0.089	0.093	0.085	0.100	139,520,000	12,835,400	0.0920	12.61	12.61	13.18	12.04	14.17	984,847	13.033	-5.32%
2022-10-28	0	0.094	0.094	0.095	0.076	0.098	184,940,000	17,129,240	0.0926	13.32	13.32	13.46	10.77	13.88	1,305,459	13.121	20.51%
2022-10-27	0	0.078	0.078	0.094	0.065	0.099	26,720,000	2,324,540	0.0870	11.05	11.05	13.32	9.208	14.02	188,612	12.324	-14.29%
2022-10-26	0	0.091	0.091	0.092	0.091	0.092	3,020,000	275,040	0.0911	12.89	12.89	13.03	12.89	13.03	21,318	12.902	-1.09%
2022-10-25	0	0.092	0.091	0.092	0.091	0.092	720,000	65,920	0.0916	13.03	12.89	13.03	12.89	13.03	5,082	12.970	1.10%
2022-10-24	0	0.091	0.091	0.092	0.060	0.100	21,948,000	2,035,662	0.0927	12.89	12.89	13.03	8.500	14.17	154,927	13.139	-1.09%
2022-10-21	0	0.092	0.092	0.100	0.091	0.099	19,760,000	1,908,660	0.0966	13.03	13.03	14.17	12.89	14.02	139,482	13.684	0.00%
2022-10-20	0	0.092	0.092	0.093	0.089	0.093	36,660,000	3,342,140	0.0912	13.03	13.03	13.18	12.61	13.18	258,776	12.915	2.22%
2022-10-19	0	0.090	0.089	0.090	0.089	0.091	1,820,000	163,780	0.0900	12.75	12.61	12.75	12.61	12.89	12,847	12.748	0.00%
2022-10-18	0	0.090	0.090	0.093	0.090	0.091	1,640,000	147,520	0.0900	12.75	12.75	13.18	12.75	12.89	11,576	12.743	1.12%
2022-10-17	0	0.089	0.089	0.090	0.089	0.092	13,130,000	1,182,720	0.0901	12.61	12.61	12.75	12.61	13.03	92,682	12.761	-5.32%
2022-10-14	0	0.094	0.094	0.095	0.090	0.096	15,300,000	1,412,660	0.0923	13.32	13.32	13.46	12.75	13.60	108,000	13.080	4.44%
2022-10-13	0	0.090	0.091	0.093	0.089	0.092	4,640,000	418,460	0.0902	12.75	12.89	13.18	12.61	13.03	32,753	12.776	1.12%
2022-10-12	0	0.089	0.089	0.090	0.089	0.093	44,860,000	4,081,660	0.0910	12.61	12.61	12.75	12.61	13.18	316,659	12.890	0.00%
2022-10-11	0	0.089	0.089	0.091	0.085	0.090	4,880,000	432,640	0.0887	12.61	12.61	12.89	12.04	12.75	34,447	12.560	-1.11%
2022-10-10	0	0.090	0.088	0.091	0.085	0.100	14,400,000	1,311,800	0.0911	12.75	12.47	12.89	12.04	14.17	101,647	12.905	-1.10%
2022-10-07	0	0.091	0.091	0.093	0.089	0.097	5,240,000	486,720	0.0929	12.89	12.89	13.18	12.61	13.74	36,988	13.159	-3.19%
2022-10-06	0	0.094	0.089	0.094	0.089	0.095	2,180,000	198,780	0.0912	13.32	12.61	13.32	12.61	13.46	15,388	12.918	4.44%
2022-10-05	0	0.090	0.090	0.092	0.090	0.099	7,400,000	686,520	0.0928	12.75	12.75	13.03	12.75	14.02	52,235	13.143	-4.26%
2022-10-03	0	0.094	0.094	0.098	0.090	0.105	6,040,000	578,800	0.0958	13.32	13.32	13.88	12.75	14.87	42,635	13.576	-10.48%
2022-09-30	0	0.105	0.105	0.106	0.087	0.106	47,400,000	4,755,760	0.1003	14.87	14.87	15.02	12.32	15.02	334,588	14.214	16.67%
2022-09-29	0	0.090	0.088	0.090	0.085	0.090	8,854,000	770,812	0.0871	12.75	12.47	12.75	12.04	12.75	62,499	12.333	3.45%
2022-09-28	0	0.087	0.091	0.092	0.085	0.094	10,640,000	939,340	0.0883	12.32	12.89	13.03	12.04	13.32	75,106	12.507	-7.45%
2022-09-27	0	0.094	0.092	0.094	0.088	0.095	5,240,000	484,600	0.0925	13.32	13.03	13.32	12.47	13.46	36,988	13.101	3.30%
2022-09-26	0	0.091	0.091	0.094	0.091	0.100	13,120,000	1,234,620	0.0941	12.89	12.89	13.32	12.89	14.17	92,612	13.331	-9.00%
2022-09-23	0	0.100	0.099	0.100	0.076	0.100	70,020,000	6,613,340	0.0944	14.17	14.02	14.17	10.77	14.17	494,259	13.380	25.00%
2022-09-22	0	0.080	0.080	0.082	0.063	0.099	41,120,000	3,068,340	0.0746	11.33	11.33	11.62	8.925	14.02	290,259	10.571	31.15%
2022-09-21	0	0.061	0.061	0.062	0.061	0.066	9,400,000	594,560	0.0633	8.642	8.642	8.783	8.642	9.350	66,353	8.9606	-11.59%
2022-09-20	0	0.069	0.068	0.069	0.069	0.075	9,680,000	692,180	0.0715	9.775	9.633	9.775	9.775	10.63	68,329	10.130	-4.17%
2022-09-19	0	0.072	0.071	0.074	0.067	0.081	18,860,000	1,383,420	0.0734	10.20	10.06	10.48	9.492	11.48	133,129	10.392	-11.11%
2022-09-16	0	0.081	0.081	0.082	0.081	0.096	17,816,000	1,523,568	0.0855	11.48	11.48	11.62	11.48	13.60	125,760	12.115	-15.63%
2022-09-15	0	0.096	0.094	0.096	0.093	0.100	7,480,000	711,040	0.0951	13.60	13.32	13.60	13.18	14.17	52,800	13.467	4.35%
2022-09-14	0	0.092	0.092	0.095	0.091	0.098	4,822,000	454,686	0.0943	13.03	13.03	13.46	12.89	13.88	34,038	13.358	-5.15%
2022-09-13	0	0.097	0.096	0.097	0.091	0.109	8,280,000	819,580	0.0990	13.74	13.60	13.74	12.89	15.44	58,447	14.023	7.78%
2022-09-09	0	0.090	0.086	0.090	0.061	0.091	22,700,000	1,908,760	0.0841	12.75	12.18	12.75	8.642	12.89	160,235	11.912	-1.10%
2022-09-08	0	0.091	0.091	0.093	0.090	0.104	32,360,000	3,039,540	0.0939	12.89	12.89	13.18	12.75	14.73	228,424	13.307	-14.15%
2022-09-07	0	0.106	0.105	0.106	0.104	0.115	13,750,000	1,474,150	0.1072	15.02	14.87	15.02	14.73	16.29	97,059	15.188	-4.50%
2022-09-06	0	0.111	0.111	0.112	0.103	0.116	30,240,000	3,329,520	0.1101	15.73	15.73	15.87	14.59	16.43	213,459	15.598	3.74%
2022-09-05	0	0.107	0.107	0.109	0.104	0.126	43,496,000	5,075,380	0.1167	15.16	15.16	15.44	14.73	17.85	307,031	16.531	-4.46%
2022-09-02	0	0.112	0.112	0.115	0.094	0.122	101,260,000	11,224,580	0.1108	15.87	15.87	16.29	13.32	17.28	714,776	15.704	19.15%
2022-09-01	0	0.094	0.092	0.094	0.087	0.094	18,920,000	1,737,040	0.0918	13.32	13.03	13.32	12.32	13.32	133,553	13.006	4.44%
2022-08-31	0	0.090	0.090	0.091	0.079	0.091	19,180,000	1,682,780	0.0877	12.75	12.75	12.89	11.19	12.89	135,388	12.429	3.45%
2022-08-30	0	0.087	0.087	0.088	0.085	0.092	30,300,000	2,698,220	0.0891	12.32	12.32	12.47	12.04	13.03	213,882	12.615	2.35%
2022-08-29	0	0.085	0.084	0.085	0.076	0.088	23,224,000	1,944,480	0.0837	12.04	11.90	12.04	10.77	12.47	163,934	11.861	13.33%
2022-08-26	0	0.075	0.073	0.075	0.072	0.076	19,920,000	1,489,040	0.0748	10.63	10.34	10.63	10.20	10.77	140,612	10.590	4.17%
2022-08-25	0	0.072	0.072	0.073	0.064	0.074	10,940,000	783,080	0.0716	10.20	10.20	10.34	9.067	10.48	77,224	10.140	4.35%
2022-08-24	0	0.069	0.067	0.070	0.062	0.073	26,600,000	1,797,400	0.0676	9.775	9.492	9.917	8.783	10.34	187,765	9.5726	1.47%
2022-08-23	0	0.068	0.067	0.068	0.066	0.070	4,260,000	290,540	0.0682	9.633	9.492	9.633	9.350	9.917	30,071	9.6619	-2.86%
2022-08-22	0	0.070	0.070	0.071	0.062	0.074	13,140,000	916,660	0.0698	9.917	9.917	10.06	8.783	10.48	92,753	9.8828	-2.78%
2022-08-19	0	0.072	0.070	0.072	0.069	0.074	17,700,000	1,268,820	0.0717	10.20	9.917	10.20	9.775	10.48	124,941	10.155	1.41%
2022-08-18	0	0.071	0.070	0.071	0.068	0.075	24,620,000	1,754,380	0.0713	10.06	9.917	10.06	9.633	10.63	173,788	10.095	4.41%
2022-08-17	0	0.068	0.068	0.069	0.068	0.078	30,541,000	2,187,937	0.0716	9.633	9.633	9.775	9.633	11.05	215,584	10.149	-5.56%
2022-08-16	0	0.072	0.071	0.072	0.062	0.072	40,030,000	2,789,450	0.0697	10.20	10.06	10.20	8.783	10.20	282,565	9.8719	16.13%
2022-08-15	0	0.062	0.060	0.062	0.054	0.062	13,560,000	800,720	0.0591	8.783	8.500	8.783	7.650	8.783	95,718	8.3654	12.73%
2022-08-12	0	0.055	0.053	0.055	0.053	0.062	28,900,000	1,693,860	0.0586	7.792	7.508	7.792	7.508	8.783	204,000	8.3032	-1.79%
2022-08-11	0	0.056	0.055	0.056	0.046	0.062	99,260,000	5,527,440	0.0557	7.933	7.792	7.933	6.517	8.783	700,659	7.8889	21.74%
2022-08-10	0	0.046	0.046	0.047	0.040	0.047	35,804,000	1,567,860	0.0438	6.517	6.517	6.658	5.667	6.658	252,734	6.2036	15.00%
2022-08-09	0	0.040	0.040	0.041	0.035	0.040	36,440,000	1,373,240	0.0377	5.667	5.667	5.808	4.958	5.667	257,224	5.3387	14.29%
2022-08-08	0	0.035	0.032	0.035	0.031	0.035	2,520,000	84,680	0.0336	4.958	4.533	4.958	4.392	4.958	17,788	4.7604	6.06%
2022-08-05	0	0.033	0.032	0.035	0.032	0.035	280,000	9,420	0.0336	4.675	4.533	4.958	4.533	4.958	1,976	4.7661	-2.94%
2022-08-04	0	0.034	0.034	0.035	0.032	0.034	1,540,000	50,320	0.0327	4.817	4.817	4.958	4.533	4.817	10,871	4.6290	0.00%
2022-08-03	0	0.034	0.034	0.036	0.034	0.035	304,000	10,480	0.0345	4.817	4.817	5.100	4.817	4.958	2,146	4.8838	-2.86%
2022-08-02	0	0.035	0.034	0.036	0.034	0.036	820,000	28,580	0.0349	4.958	4.817	5.100	4.817	5.100	5,788	4.9376	-2.78%
2022-08-01	0	0.036	0.034	0.036	0.036	0.037	880,000	31,740	0.0361	5.100	4.817	5.100	5.100	5.242	6,212	5.1097	0.00%
2022-07-29	0	0.036	0.034	0.037	0.033	0.036	10,620,000	365,660	0.0344	5.100	4.817	5.242	4.675	5.100	74,965	4.8778	0.00%
2022-07-28	0	0.036	0.035	0.038	0.035	0.036	1,420,000	50,700	0.0357	5.100	4.958	5.383	4.958	5.100	10,024	5.0581	0.00%
2022-07-27	0	0.036	0.035	0.038	0.035	0.036	2,100,000	75,280	0.0358	5.100	4.958	5.383	4.958	5.100	14,824	5.0784	0.00%
2022-07-26	0	0.036	0.036	0.038	0.035	0.040	3,080,000	111,340	0.0361	5.100	5.100	5.383	4.958	5.667	21,741	5.1212	-2.70%
2022-07-25	0	0.037	0.037	0.038	0.035	0.037	680,000	24,580	0.0361	5.242	5.242	5.383	4.958	5.242	4,800	5.1208	0.00%
2022-07-22	0	0.037	0.036	0.039	0.035	0.041	11,780,000	456,020	0.0387	5.242	5.100	5.525	4.958	5.808	83,153	5.4841	2.78%
2022-07-21	0	0.036	0.035	0.036	0.034	0.036	240,000	8,320	0.0347	5.100	4.958	5.100	4.817	5.100	1,694	4.9111	0.00%
2022-07-20	0	0.036	0.036	0.037	0.036	0.036	1,820,000	65,520	0.0360	5.100	5.100	5.242	5.100	5.100	12,847	5.1000	0.00%
2022-07-19	0	0.036	0.035	0.038	0.036	0.039	4,732,000	174,500	0.0369	5.100	4.958	5.383	5.100	5.525	33,402	5.2242	-5.26%
2022-07-18	0	0.038	0.037	0.040	0.036	0.039	2,520,000	92,960	0.0369	5.383	5.242	5.667	5.100	5.525	17,788	5.2259	2.70%
2022-07-15	0	0.037	0.037	0.039	0.037	0.038	11,860,000	448,220	0.0378	5.242	5.242	5.525	5.242	5.383	83,718	5.3539	-2.63%
2022-07-14	0	0.038	0.037	0.039	0.038	0.038	980,000	37,240	0.0380	5.383	5.242	5.525	5.383	5.383	6,918	5.3833	0.00%
2022-07-13	0	0.038	0.037	0.039	0.037	0.038	4,230,000	160,630	0.0380	5.383	5.242	5.525	5.242	5.383	29,859	5.3796	0.00%
2022-07-12	0	0.038	0.038	0.039	0.037	0.040	2,178,000	83,774	0.0385	5.383	5.383	5.525	5.242	5.667	15,374	5.4490	2.70%
2022-07-11	0	0.037	0.037	0.039	0.037	0.038	3,740,000	139,300	0.0372	5.242	5.242	5.525	5.242	5.383	26,400	5.2765	-2.63%
2022-07-08	0	0.038	0.036	0.038	0.037	0.038	3,660,000	137,920	0.0377	5.383	5.100	5.383	5.242	5.383	25,835	5.3384	0.00%
2022-07-07	0	0.038	0.037	0.040	0.037	0.038	2,662,000	101,088	0.0380	5.383	5.242	5.667	5.242	5.383	18,791	5.3797	0.00%
2022-07-06	0	0.038	0.038	0.039	0.037	0.039	2,280,000	86,900	0.0381	5.383	5.383	5.525	5.242	5.525	16,094	5.3995	2.70%
2022-07-05	0	0.037	0.037	0.038	0.037	0.040	6,540,000	249,100	0.0381	5.242	5.242	5.383	5.242	5.667	46,165	5.3959	-2.63%
2022-07-04	0	0.038	0.037	0.038	0.035	0.041	22,173,765	856,815	0.0386	5.383	5.242	5.383	4.958	5.808	156,521	5.4741	5.56%
2022-06-30	0	0.036	0.035	0.036	0.033	0.036	8,102,000	284,700	0.0351	5.100	4.958	5.100	4.675	5.100	57,191	4.9781	2.86%
2022-06-29	0	0.035	0.034	0.036	0.033	0.036	7,920,000	275,400	0.0348	4.958	4.817	5.100	4.675	5.100	55,906	4.9261	0.00%
2022-06-28	0	0.035	0.035	0.036	0.034	0.036	1,890,000	66,540	0.0352	4.958	4.958	5.100	4.817	5.100	13,341	4.9876	0.00%
2022-06-27	0	0.035	0.035	0.036	0.034	0.036	2,720,000	95,140	0.0350	4.958	4.958	5.100	4.817	5.100	19,200	4.9552	0.00%
2022-06-24	0	0.035	0.034	0.035	0.033	0.035	1,500,000	51,200	0.0341	4.958	4.817	4.958	4.675	4.958	10,588	4.8356	0.00%
2022-06-23	0	0.035	0.034	0.035	0.033	0.035	6,700,000	226,980	0.0339	4.958	4.817	4.958	4.675	4.958	47,294	4.7993	0.00%
2022-06-22	0	0.035	0.033	0.035	0.031	0.044	63,860,000	2,275,080	0.0356	4.958	4.675	4.958	4.392	6.233	450,776	5.0470	12.90%
2022-06-21	0	0.031	0.031	0.032	0.029	0.032	3,680,000	112,580	0.0306	4.392	4.392	4.533	4.108	4.533	25,976	4.3339	0.00%
2022-06-20	0	0.031	0.031	0.032	0.029	0.033	6,900,000	212,360	0.0308	4.392	4.392	4.533	4.108	4.675	48,706	4.3600	-3.13%
2022-06-17	0	0.032	0.031	0.032	0.029	0.032	5,380,000	163,720	0.0304	4.533	4.392	4.533	4.108	4.533	37,976	4.3111	6.67%
2022-06-16	0	0.030	0.030	0.031	0.028	0.031	5,536,000	164,180	0.0297	4.250	4.250	4.392	3.967	4.392	39,078	4.2014	-6.25%
2022-06-15	0	0.032	0.030	0.032	0.026	0.034	28,580,000	873,280	0.0306	4.533	4.250	4.533	3.683	4.817	201,741	4.3287	-5.88%
2022-06-14	1	-	-	-	-	-	0	0	-	4.817	-	-	-	-	0	-	0.00%
2022-06-13	0	0.034	0.034	0.035	0.033	0.035	4,260,000	144,180	0.0338	4.817	4.817	4.958	4.675	4.958	30,071	4.7947	-2.86%
2022-06-10	0	0.035	0.034	0.035	0.030	0.038	83,960,000	2,754,020	0.0328	4.958	4.817	4.958	4.250	5.383	592,659	4.6469	-5.41%
2022-06-09	0	0.037	0.036	0.037	0.036	0.040	24,600,000	930,240	0.0378	5.242	5.100	5.242	5.100	5.667	173,647	5.3571	0.00%
2022-06-08	0	0.037	0.036	0.037	0.036	0.039	16,682,000	629,186	0.0377	5.242	5.100	5.242	5.100	5.525	117,755	5.3432	-5.13%
2022-06-07	0	0.039	0.036	0.039	0.033	0.041	61,700,000	2,333,660	0.0378	5.525	5.100	5.525	4.675	5.808	435,529	5.3582	14.71%
2022-06-06	0	0.034	0.034	0.035	0.031	0.052	146,460,000	5,661,680	0.0387	4.817	4.817	4.958	4.392	7.367	1,033,835	5.4764	-26.09%
2022-06-02	0	0.046	0.046	0.053	0.046	0.049	15,660,000	743,020	0.0474	6.517	6.517	7.508	6.517	6.942	110,541	6.7217	-2.13%
2022-06-01	0	0.047	0.046	0.048	0.046	0.059	37,300,000	1,830,220	0.0491	6.658	6.517	6.800	6.517	8.358	263,294	6.9512	-2.08%
2022-05-31	0	0.048	0.048	0.050	0.045	0.063	38,480,000	1,950,860	0.0507	6.800	6.800	7.083	6.375	8.925	271,624	7.1822	-15.79%
2022-05-30	0	0.057	0.054	0.058	0.055	0.063	17,160,000	983,340	0.0573	8.075	7.650	8.217	7.792	8.925	121,129	8.1181	-10.94%
2022-05-27	0	0.064	0.064	0.068	0.062	0.069	6,510,000	425,080	0.0653	9.067	9.067	9.633	8.783	9.775	45,953	9.2503	-5.88%
2022-05-26	0	0.068	0.068	0.070	0.066	0.087	18,580,000	1,342,720	0.0723	9.633	9.633	9.917	9.350	12.32	131,153	10.238	-21.84%
2022-05-25	0	0.087	0.085	0.087	0.085	0.087	260,000	22,360	0.0860	12.32	12.04	12.32	12.04	12.32	1,835	12.183	0.00%
2022-05-24	0	0.087	0.086	0.088	0.086	0.093	2,240,000	198,760	0.0887	12.32	12.18	12.47	12.18	13.18	15,812	12.570	2.35%
2022-05-23	0	0.085	0.085	0.091	0.084	0.088	1,480,000	125,440	0.0848	12.04	12.04	12.89	11.90	12.47	10,447	12.007	-6.59%
2022-05-20	0	0.091	0.085	0.091	0.083	0.094	2,608,000	230,984	0.0886	12.89	12.04	12.89	11.76	13.32	18,409	12.547	0.00%
2022-05-19	0	0.091	0.090	0.091	0.089	0.092	1,090,000	98,730	0.0906	12.89	12.75	12.89	12.61	13.03	7,694	12.832	-1.09%
2022-05-18	0	0.092	0.090	0.092	0.085	0.093	6,000,000	543,240	0.0905	13.03	12.75	13.03	12.04	13.18	42,353	12.827	4.55%
2022-05-17	0	0.088	0.084	0.089	0.079	0.088	5,680,000	488,160	0.0859	12.47	11.90	12.61	11.19	12.47	40,094	12.175	2.33%
2022-05-16	0	0.086	0.082	0.086	0.075	0.086	7,950,000	649,600	0.0817	12.18	11.62	12.18	10.63	12.18	56,118	11.576	10.26%
2022-05-13	0	0.078	0.078	0.081	0.072	0.080	14,420,000	1,128,560	0.0783	11.05	11.05	11.48	10.20	11.33	101,788	11.087	1.30%
2022-05-12	0	0.077	0.076	0.077	0.076	0.078	1,140,000	86,740	0.0761	10.91	10.77	10.91	10.77	11.05	8,047	10.779	-1.28%
2022-05-11	0	0.078	0.076	0.079	0.076	0.080	6,440,000	511,440	0.0794	11.05	10.77	11.19	10.77	11.33	45,459	11.251	0.00%
2022-05-10	0	0.078	0.078	0.079	0.076	0.079	5,030,000	388,500	0.0772	11.05	11.05	11.19	10.77	11.19	35,506	10.942	0.00%
2022-05-06	0	0.078	0.075	0.079	0.075	0.078	5,560,000	423,980	0.0763	11.05	10.63	11.19	10.63	11.05	39,247	10.803	1.30%
2022-05-05	0	0.077	0.076	0.077	0.076	0.077	4,040,000	307,920	0.0762	10.91	10.77	10.91	10.77	10.91	28,518	10.798	-2.53%
2022-05-04	0	0.079	0.075	0.079	-	-	0	0	-	11.19	10.63	11.19	-	-	0	-	0.00%
2022-05-03	0	0.079	0.075	0.079	0.077	0.079	580,000	45,520	0.0785	11.19	10.63	11.19	10.91	11.19	4,094	11.118	0.00%
2022-04-29	0	0.079	0.075	0.079	0.080	0.080	1,920,000	153,600	0.0800	11.19	10.63	11.19	11.33	11.33	13,553	11.333	-1.25%
2022-04-28	0	0.080	0.075	0.079	0.077	0.080	1,440,000	113,660	0.0789	11.33	10.63	11.19	10.91	11.33	10,165	11.182	3.90%
2022-04-27	0	0.077	0.075	0.077	0.072	0.079	2,820,000	211,620	0.0750	10.91	10.63	10.91	10.20	11.19	19,906	10.631	-3.75%
2022-04-26	0	0.080	0.076	0.080	0.075	0.080	3,290,000	255,270	0.0776	11.33	10.77	11.33	10.63	11.33	23,224	10.992	1.27%
2022-04-25	0	0.079	0.076	0.079	0.076	0.081	5,756,000	458,852	0.0797	11.19	10.77	11.19	10.77	11.48	40,631	11.293	-2.47%
2022-04-22	0	0.081	0.077	0.081	0.080	0.081	3,020,000	243,340	0.0806	11.48	10.91	11.48	11.33	11.48	21,318	11.415	2.53%
2022-04-21	0	0.079	0.075	0.080	0.077	0.081	1,740,000	136,900	0.0787	11.19	10.63	11.33	10.91	11.48	12,282	11.146	-2.47%
2022-04-20	0	0.081	0.078	0.081	0.078	0.079	760,000	59,540	0.0783	11.48	11.05	11.48	11.05	11.19	5,365	11.098	-2.41%
2022-04-19	0	0.083	0.078	0.083	0.078	0.083	460,000	36,880	0.0802	11.76	11.05	11.76	11.05	11.76	3,247	11.358	0.00%
2022-04-14	0	0.083	0.081	0.083	0.081	0.083	2,561,500	210,614	0.0822	11.76	11.48	11.76	11.48	11.76	18,081	11.648	0.00%
2022-04-13	0	0.083	0.080	0.083	0.080	0.083	8,720,000	707,480	0.0811	11.76	11.33	11.76	11.33	11.76	61,553	11.494	0.00%
2022-04-12	0	0.083	0.081	0.083	0.080	0.083	22,860,000	1,850,800	0.0810	11.76	11.48	11.76	11.33	11.76	161,365	11.470	1.22%
2022-04-11	0	0.082	0.080	0.083	0.080	0.086	20,900,000	1,693,040	0.0810	11.62	11.33	11.76	11.33	12.18	147,529	11.476	-2.38%
2022-04-08	0	0.084	0.081	0.084	0.081	0.085	2,440,000	198,000	0.0811	11.90	11.48	11.90	11.48	12.04	17,224	11.496	1.20%
2022-04-07	0	0.083	0.081	0.084	0.081	0.090	2,300,000	191,800	0.0834	11.76	11.48	11.90	11.48	12.75	16,235	11.814	5.06%
2022-04-06	0	0.079	0.079	0.080	0.077	0.080	1,800,000	140,600	0.0781	11.19	11.19	11.33	10.91	11.33	12,706	11.066	-3.66%
2022-04-04	0	0.082	0.077	0.084	0.075	0.080	2,880,000	226,500	0.0786	11.62	10.91	11.90	10.63	11.33	20,329	11.141	2.50%
2022-04-01	0	0.080	0.080	0.081	0.080	0.085	3,300,000	265,700	0.0805	11.33	11.33	11.48	11.33	12.04	23,294	11.406	-5.88%
2022-03-31	0	0.085	0.077	0.084	0.076	0.092	24,810,060	2,036,534	0.0821	12.04	10.91	11.90	10.77	13.03	175,130	11.629	2.41%
2022-03-30	0	0.083	0.083	0.084	0.076	0.084	14,120,000	1,142,460	0.0809	11.76	11.76	11.90	10.77	11.90	99,671	11.462	6.41%
2022-03-29	0	0.078	0.075	0.078	0.066	0.081	44,430,000	3,236,000	0.0728	11.05	10.63	11.05	9.350	11.48	313,624	10.318	6.85%
2022-03-28	0	0.073	0.071	0.073	0.057	0.075	29,654,000	1,971,646	0.0665	10.34	10.06	10.34	8.075	10.63	209,322	9.4192	28.07%
2022-03-25	0	0.057	0.056	0.057	0.056	0.058	6,180,000	350,820	0.0568	8.075	7.933	8.075	7.933	8.217	43,624	8.0420	0.00%
2022-03-24	0	0.057	0.056	0.057	0.056	0.057	7,300,000	413,780	0.0567	8.075	7.933	8.075	7.933	8.075	51,529	8.0300	1.79%
2022-03-23	0	0.056	0.054	0.056	0.055	0.056	8,960,000	494,300	0.0552	7.933	7.650	7.933	7.792	7.933	63,247	7.8154	0.00%
2022-03-22	0	0.056	0.055	0.056	0.053	0.056	5,080,000	280,100	0.0551	7.933	7.792	7.933	7.508	7.933	35,859	7.8112	0.00%
2022-03-21	0	0.056	0.053	0.056	0.045	0.056	17,920,000	898,660	0.0501	7.933	7.508	7.933	6.375	7.933	126,494	7.1044	3.70%
2022-03-18	0	0.054	0.053	0.054	0.051	0.054	1,640,000	86,340	0.0526	7.650	7.508	7.650	7.225	7.650	11,576	7.4582	0.00%
2022-03-17	0	0.054	0.051	0.054	0.050	0.054	2,060,000	105,020	0.0510	7.650	7.225	7.650	7.083	7.650	14,541	7.2222	0.00%
2022-03-16	0	0.054	0.052	0.054	0.052	0.054	1,470,000	77,260	0.0526	7.650	7.367	7.650	7.367	7.650	10,376	7.4457	-1.82%
2022-03-15	0	0.055	0.054	0.055	0.052	0.057	4,800,000	262,100	0.0546	7.792	7.650	7.792	7.367	8.075	33,882	7.7356	1.85%
2022-03-14	0	0.054	0.052	0.055	0.053	0.054	3,140,000	169,520	0.0540	7.650	7.367	7.792	7.508	7.650	22,165	7.6482	0.00%
2022-03-11	0	0.054	0.054	0.055	0.053	0.056	1,260,000	67,280	0.0534	7.650	7.650	7.792	7.508	7.933	8,894	7.5646	-1.82%
2022-03-10	0	0.055	0.055	0.056	0.052	0.055	3,246,000	174,360	0.0537	7.792	7.792	7.933	7.367	7.792	22,913	7.6097	0.00%
2022-03-09	0	0.055	0.053	0.055	0.052	0.056	2,504,000	136,556	0.0545	7.792	7.508	7.792	7.367	7.933	17,675	7.7258	5.77%
2022-03-08	0	0.052	0.051	0.052	0.052	0.052	330,000	17,120	0.0519	7.367	7.225	7.367	7.367	7.367	2,329	7.3495	0.00%
2022-03-07	0	0.052	0.052	0.053	0.052	0.054	3,140,000	166,840	0.0531	7.367	7.367	7.508	7.367	7.650	22,165	7.5273	-5.45%
2022-03-04	0	0.055	0.054	0.055	0.051	0.056	11,860,000	637,460	0.0537	7.792	7.650	7.792	7.225	7.933	83,718	7.6144	0.00%
2022-03-03	0	0.055	0.051	0.055	0.052	0.055	2,620,000	138,460	0.0528	7.792	7.225	7.792	7.367	7.792	18,494	7.4867	3.77%
2022-03-02	0	0.053	0.052	0.053	0.052	0.053	920,005	47,860	0.0520	7.508	7.367	7.508	7.367	7.508	6,494	7.3697	-3.64%
2022-03-01	0	0.055	0.053	0.055	0.052	0.055	650,000	34,770	0.0535	7.792	7.508	7.792	7.367	7.792	4,588	7.5781	-1.79%
2022-02-28	0	0.056	0.052	0.057	0.051	0.054	7,920,000	412,240	0.0521	7.933	7.367	8.075	7.225	7.650	55,906	7.3738	3.70%
2022-02-25	0	0.054	0.051	0.054	0.051	0.054	4,800,000	253,060	0.0527	7.650	7.225	7.650	7.225	7.650	33,882	7.4688	0.00%
2022-02-24	0	0.054	0.052	0.054	0.050	0.054	5,020,000	261,080	0.0520	7.650	7.367	7.650	7.083	7.650	35,435	7.3678	-3.57%
2022-02-23	0	0.056	0.055	0.056	0.056	0.057	680,000	38,560	0.0567	7.933	7.792	7.933	7.933	8.075	4,800	8.0333	0.00%
2022-02-22	0	0.056	0.055	0.057	0.052	0.056	11,340,000	619,600	0.0546	7.933	7.792	8.075	7.367	7.933	80,047	7.7404	-3.45%
2022-02-21	0	0.058	0.056	0.058	0.058	0.058	480,000	27,840	0.0580	8.217	7.933	8.217	8.217	8.217	3,388	8.2167	0.00%
2022-02-18	0	0.058	0.057	0.059	0.056	0.058	1,220,000	69,820	0.0572	8.217	8.075	8.358	7.933	8.217	8,612	8.1075	1.75%
2022-02-17	0	0.057	0.056	0.057	0.056	0.057	640,000	36,140	0.0565	8.075	7.933	8.075	7.933	8.075	4,518	7.9997	1.79%
2022-02-16	0	0.056	0.055	0.057	0.054	0.055	2,860,000	154,500	0.0540	7.933	7.792	8.075	7.650	7.792	20,188	7.6530	1.82%
2022-02-15	0	0.055	0.054	0.055	0.054	0.055	960,000	52,120	0.0543	7.792	7.650	7.792	7.650	7.792	6,776	7.6913	-3.51%
2022-02-14	0	0.057	0.056	0.058	0.054	0.058	2,240,000	124,580	0.0556	8.075	7.933	8.217	7.650	8.217	15,812	7.8789	-1.72%
2022-02-11	0	0.058	0.055	0.058	0.055	0.058	520,000	29,020	0.0558	8.217	7.792	8.217	7.792	8.217	3,671	7.9061	5.45%
2022-02-10	0	0.055	0.053	0.055	0.053	0.055	1,280,000	68,960	0.0539	7.792	7.508	7.792	7.508	7.792	9,035	7.6323	0.00%
2022-02-09	0	0.055	0.055	0.056	0.054	0.056	840,000	46,040	0.0548	7.792	7.792	7.933	7.650	7.933	5,929	7.7647	-1.79%
2022-02-08	0	0.056	0.055	0.058	0.056	0.056	3,480,000	195,880	0.0563	7.933	7.792	8.217	7.933	7.933	24,565	7.9740	-1.75%
2022-02-07	0	0.057	0.056	0.059	0.056	0.060	520,000	29,820	0.0573	8.075	7.933	8.358	7.933	8.500	3,671	8.1240	0.00%
2022-02-04	0	0.057	0.057	0.059	0.057	0.058	640,000	36,540	0.0571	8.075	8.075	8.358	8.075	8.217	4,518	8.0883	-3.39%
2022-01-31	0	0.059	0.058	0.060	0.056	0.059	1,384,000	80,684	0.0583	8.358	8.217	8.500	7.933	8.358	9,769	8.2588	1.72%
2022-01-28	0	0.058	0.057	0.059	0.056	0.060	20,800,000	1,222,480	0.0588	8.217	8.075	8.358	7.933	8.500	146,824	8.3262	3.57%
2022-01-27	0	0.056	0.056	0.058	0.056	0.057	2,100,000	118,000	0.0562	7.933	7.933	8.217	7.933	8.075	14,824	7.9603	0.00%
2022-01-26	0	0.056	0.056	0.058	0.055	0.056	2,750,000	157,830	0.0574	7.933	7.933	8.217	7.792	7.933	19,412	8.1306	-1.75%
2022-01-25	0	0.057	0.056	0.058	0.053	0.057	1,960,000	107,880	0.0550	8.075	7.933	8.217	7.508	8.075	13,835	7.7974	1.79%
2022-01-24	0	0.056	0.054	0.058	0.054	0.056	10,170,000	560,860	0.0551	7.933	7.650	8.217	7.650	7.933	71,788	7.8127	0.00%
2022-01-21	0	0.056	0.055	0.057	0.053	0.057	13,208,000	718,360	0.0544	7.933	7.792	8.075	7.508	8.075	93,233	7.7050	0.00%
2022-01-20	0	0.056	0.055	0.057	0.052	0.060	23,340,000	1,273,700	0.0546	7.933	7.792	8.075	7.367	8.500	164,753	7.7310	5.66%
2022-01-19	0	0.053	0.052	0.053	0.051	0.054	37,540,000	1,969,420	0.0525	7.508	7.367	7.508	7.225	7.650	264,988	7.4321	0.00%
2022-01-18	0	0.053	0.051	0.054	0.052	0.055	2,700,000	143,480	0.0531	7.508	7.225	7.650	7.367	7.792	19,059	7.5283	0.00%
2022-01-17	0	0.053	0.053	0.057	0.053	0.057	6,498,000	355,904	0.0548	7.508	7.508	8.075	7.508	8.075	45,868	7.7593	0.00%
2022-01-14	0	0.053	0.053	0.056	0.050	0.057	16,820,000	895,120	0.0532	7.508	7.508	7.933	7.083	8.075	118,729	7.5392	-8.62%
2022-01-13	0	0.058	0.056	0.059	0.054	0.059	40,800,000	2,322,360	0.0569	8.217	7.933	8.358	7.650	8.358	288,000	8.0637	-1.69%
2022-01-12	0	0.059	0.057	0.060	0.057	0.059	9,800,000	560,120	0.0572	8.358	8.075	8.500	8.075	8.358	69,176	8.0970	1.72%
2022-01-11	0	0.058	0.057	0.058	0.057	0.060	24,880,000	1,430,540	0.0575	8.217	8.075	8.217	8.075	8.500	175,624	8.1455	-3.33%
2022-01-10	0	0.060	0.058	0.060	0.054	0.060	15,400,000	877,980	0.0570	8.500	8.217	8.500	7.650	8.500	108,706	8.0767	3.45%
2022-01-07	0	0.058	0.058	0.059	0.055	0.063	45,300,000	2,637,880	0.0582	8.217	8.217	8.358	7.792	8.925	319,765	8.2494	-4.92%
2022-01-06	0	0.061	0.060	0.061	0.055	0.061	161,440,000	9,742,660	0.0603	8.642	8.500	8.642	7.792	8.642	1,139,576	8.5494	3.39%
2022-01-05	0	0.059	0.059	0.061	0.049	0.076	296,650,000	16,957,943	0.0572	8.358	8.358	8.642	6.942	10.77	2,094,000	8.0983	-19.18%
2022-01-04	0	0.073	0.072	0.074	0.070	0.074	12,100,000	866,120	0.0716	10.34	10.20	10.48	9.917	10.48	85,412	10.141	1.39%
2022-01-03	0	0.072	0.071	0.072	0.061	0.074	54,240,000	3,793,380	0.0699	10.20	10.06	10.20	8.642	10.48	382,871	9.9077	1.41%
2021-12-31	0	0.071	0.070	0.071	0.059	0.100	332,740,000	22,568,460	0.0678	10.06	9.917	10.06	8.358	14.17	2,348,753	9.6087	-35.45%
2021-12-30	0	0.110	0.105	0.110	0.096	0.144	801,280,020	95,414,242	0.1191	15.58	14.87	15.58	13.60	20.40	5,656,094	16.869	-3.51%
2021-12-29	0	0.114	0.114	0.115	0.084	0.126	28,918,000	3,140,958	0.1086	16.15	16.15	16.29	11.90	17.85	204,127	15.387	34.12%
2021-12-28	0	0.085	0.081	0.085	0.080	0.090	2,200,000	184,900	0.0840	12.04	11.48	12.04	11.33	12.75	15,529	11.906	-2.30%
2021-12-24	0	0.087	0.082	0.089	0.087	0.087	20,000	1,740	0.0870	12.32	11.62	12.61	12.32	12.32	141	12.325	2.35%
2021-12-23	0	0.085	0.085	0.088	0.085	0.088	28,180,000	2,479,540	0.0880	12.04	12.04	12.47	12.04	12.47	198,918	12.465	-3.41%
2021-12-22	0	0.088	0.084	0.088	0.079	0.090	1,960,000	164,760	0.0841	12.47	11.90	12.47	11.19	12.75	13,835	11.909	0.00%
2021-12-21	0	0.088	0.084	0.089	0.083	0.091	5,080,000	448,600	0.0883	12.47	11.90	12.61	11.76	12.89	35,859	12.510	-6.38%
2021-12-20	0	0.094	0.087	0.095	0.089	0.096	10,526,000	985,800	0.0937	13.32	12.32	13.46	12.61	13.60	74,301	13.268	-3.09%
2021-12-17	0	0.097	0.094	0.097	0.087	0.110	16,260,000	1,529,360	0.0941	13.74	13.32	13.74	12.32	15.58	114,776	13.325	-3.96%
2021-12-16	0	0.101	0.096	0.101	0.090	0.101	5,700,000	533,120	0.0935	14.31	13.60	14.31	12.75	14.31	40,235	13.250	14.77%
2021-12-15	0	0.088	0.086	0.088	0.085	0.095	8,900,000	768,600	0.0864	12.47	12.18	12.47	12.04	13.46	62,824	12.234	2.33%
2021-12-14	0	0.086	0.083	0.087	0.080	0.088	6,140,000	520,520	0.0848	12.18	11.76	12.32	11.33	12.47	43,341	12.010	2.38%
2021-12-13	0	0.084	0.084	0.088	0.077	0.088	20,720,000	1,744,280	0.0842	11.90	11.90	12.47	10.91	12.47	146,259	11.926	2.44%
2021-12-10	0	0.082	0.073	0.085	0.073	0.084	1,860,000	142,800	0.0768	11.62	10.34	12.04	10.34	11.90	13,129	10.876	2.50%
2021-12-09	0	0.080	0.077	0.080	0.073	0.080	3,440,000	265,680	0.0772	11.33	10.91	11.33	10.34	11.33	24,282	10.941	2.56%
2021-12-08	0	0.078	0.077	0.079	0.066	0.086	40,740,000	3,126,500	0.0767	11.05	10.91	11.19	9.350	12.18	287,576	10.872	-9.30%
2021-12-07	0	0.086	0.086	0.089	0.086	0.107	45,460,000	4,416,100	0.0971	12.18	12.18	12.61	12.18	15.16	320,894	13.762	-19.63%
2021-12-06	0	0.107	0.091	0.109	0.082	0.120	42,900,000	4,484,160	0.1045	15.16	12.89	15.44	11.62	17.00	302,824	14.808	-11.57%
2021-12-03	0	0.121	0.120	0.121	0.117	0.131	22,200,000	2,721,320	0.1226	17.14	17.00	17.14	16.57	18.56	156,706	17.366	-12.32%
2021-12-02	0	0.138	0.132	0.139	0.112	0.153	97,040,000	11,717,800	0.1208	19.55	18.70	19.69	15.87	21.67	684,988	17.107	-10.97%
2021-12-01	0	0.155	0.147	0.155	0.128	0.181	253,170,000	43,502,918	0.1718	21.96	20.82	21.96	18.13	25.64	1,787,082	24.343	2.65%
2021-11-30	0	0.151	0.151	0.159	0.142	0.160	77,600,000	11,274,680	0.1453	21.39	21.39	22.52	20.12	22.67	547,765	20.583	-1.31%
2021-11-29	0	0.153	0.153	0.156	0.153	0.165	3,020,000	485,760	0.1608	21.67	21.67	22.10	21.67	23.38	21,318	22.787	-8.93%
2021-11-26	0	0.168	0.164	0.169	0.165	0.173	2,290,000	381,460	0.1666	23.80	23.23	23.94	23.38	24.51	16,165	23.598	-1.18%
2021-11-25	0	0.170	0.166	0.171	0.165	0.170	8,720,000	1,470,940	0.1687	24.08	23.52	24.23	23.38	24.08	61,553	23.897	-1.73%
2021-11-24	0	0.173	0.168	0.173	0.163	0.173	34,260,000	5,836,520	0.1704	24.51	23.80	24.51	23.09	24.51	241,835	24.134	0.00%
2021-11-23	0	0.173	0.170	0.174	0.171	0.177	5,500,000	961,480	0.1748	24.51	24.08	24.65	24.23	25.08	38,824	24.765	-1.14%
2021-11-22	0	0.175	0.173	0.175	0.174	0.180	1,380,000	242,480	0.1757	24.79	24.51	24.79	24.65	25.50	9,741	24.892	0.00%
2021-11-19	0	0.175	0.172	0.175	0.173	0.180	15,760,000	2,782,100	0.1765	24.79	24.37	24.79	24.51	25.50	111,247	25.008	-0.57%
2021-11-18	0	0.176	0.174	0.179	0.174	0.184	2,720,000	478,100	0.1758	24.93	24.65	25.36	24.65	26.07	19,200	24.901	-1.12%
2021-11-17	0	0.178	0.173	0.178	0.171	0.178	6,940,000	1,221,020	0.1759	25.22	24.51	25.22	24.23	25.22	48,988	24.925	0.00%
2021-11-16	0	0.178	0.174	0.182	0.174	0.178	22,200,000	3,888,560	0.1752	25.22	24.65	25.78	24.65	25.22	156,706	24.814	0.00%
2021-11-15	0	0.178	0.175	0.178	0.175	0.182	21,540,000	3,782,000	0.1756	25.22	24.79	25.22	24.79	25.78	152,047	24.874	0.56%
2021-11-12	0	0.177	0.173	0.177	0.173	0.179	68,729,990	12,067,768	0.1756	25.08	24.51	25.08	24.51	25.36	485,153	24.874	-0.56%
2021-11-11	0	0.178	0.174	0.179	0.174	0.183	8,403,010	1,501,251	0.1787	25.22	24.65	25.36	24.65	25.92	59,315	25.310	-0.56%
2021-11-10	0	0.179	0.176	0.180	0.175	0.183	18,920,000	3,400,760	0.1797	25.36	24.93	25.50	24.79	25.92	133,553	25.464	0.00%
2021-11-09	0	0.179	0.177	0.178	0.178	0.184	23,160,000	4,172,620	0.1802	25.36	25.08	25.22	25.22	26.07	163,482	25.523	-0.56%
2021-11-08	0	0.180	0.179	0.180	0.180	0.183	4,280,000	781,280	0.1825	25.50	25.36	25.50	25.50	25.92	30,212	25.860	1.12%
2021-11-05	0	0.178	0.175	0.178	0.176	0.184	10,100,000	1,801,420	0.1784	25.22	24.79	25.22	24.93	26.07	71,294	25.267	0.00%
2021-11-04	0	0.178	0.178	0.180	0.160	0.202	9,400,000	1,648,320	0.1754	25.22	25.22	25.50	22.67	28.62	66,353	24.842	11.95%
2021-11-03	0	0.159	0.159	0.161	0.159	0.169	7,420,000	1,207,660	0.1628	22.52	22.52	22.81	22.52	23.94	52,376	23.057	-5.36%
2021-11-02	0	0.168	0.168	0.174	0.167	0.177	4,170,000	717,240	0.1720	23.80	23.80	24.65	23.66	25.08	29,435	24.367	-4.00%
2021-11-01	0	0.175	0.171	0.176	0.170	0.179	4,660,000	811,700	0.1742	24.79	24.23	24.93	24.08	25.36	32,894	24.676	-0.57%
2021-10-29	0	0.176	0.172	0.178	0.173	0.180	3,690,000	652,300	0.1768	24.93	24.37	25.22	24.51	25.50	26,047	25.043	-0.56%
2021-10-28	0	0.177	0.174	0.178	0.174	0.180	3,720,000	660,420	0.1775	25.08	24.65	25.22	24.65	25.50	26,259	25.150	0.00%
2021-10-27	0	0.177	0.175	0.178	0.174	0.179	7,340,000	1,295,020	0.1764	25.08	24.79	25.22	24.65	25.36	51,812	24.995	1.14%
2021-10-26	0	0.175	0.173	0.176	0.169	0.179	4,420,000	765,820	0.1733	24.79	24.51	24.93	23.94	25.36	31,200	24.546	-2.78%
2021-10-25	0	0.180	0.171	0.180	0.165	0.180	4,740,000	810,040	0.1709	25.50	24.23	25.50	23.38	25.50	33,459	24.210	4.65%
2021-10-22	0	0.172	0.170	0.172	0.158	0.179	9,120,000	1,540,700	0.1689	24.37	24.08	24.37	22.38	25.36	64,376	23.933	-4.44%
2021-10-21	0	0.180	0.176	0.180	0.176	0.188	5,920,000	1,074,620	0.1815	25.50	24.93	25.50	24.93	26.63	41,788	25.716	-1.10%
2021-10-20	0	0.182	0.180	0.183	0.181	0.191	14,900,000	2,716,360	0.1823	25.78	25.50	25.92	25.64	27.06	105,176	25.827	-1.62%
2021-10-19	0	0.185	0.182	0.185	0.180	0.195	9,180,000	1,701,340	0.1853	26.21	25.78	26.21	25.50	27.62	64,800	26.255	2.78%
2021-10-18	0	0.180	0.175	0.180	0.172	0.181	5,760,000	1,013,860	0.1760	25.50	24.79	25.50	24.37	25.64	40,659	24.936	-0.55%
2021-10-15	0	0.181	0.178	0.181	0.179	0.187	4,940,000	906,120	0.1834	25.64	25.22	25.64	25.36	26.49	34,871	25.985	-2.16%
2021-10-12	0	0.185	0.184	0.188	0.181	0.199	26,310,000	4,988,500	0.1896	26.21	26.07	26.63	25.64	28.19	185,718	26.861	-1.60%
2021-10-11	0	0.188	0.182	0.188	0.180	0.196	12,600,000	2,378,420	0.1888	26.63	25.78	26.63	25.50	27.77	88,941	26.741	-2.08%
2021-10-08	0	0.192	0.189	0.192	0.187	0.199	5,370,000	1,033,740	0.1925	27.20	26.77	27.20	26.49	28.19	37,906	27.271	0.52%
2021-10-07	0	0.191	0.190	0.192	0.191	0.194	5,160,000	990,800	0.1920	27.06	26.92	27.20	27.06	27.48	36,424	27.202	0.53%
2021-10-06	0	0.190	0.188	0.190	0.189	0.198	8,320,000	1,621,440	0.1949	26.92	26.63	26.92	26.77	28.05	58,729	27.609	-3.06%
2021-10-05	0	0.196	0.193	0.197	0.194	0.199	22,020,000	4,330,020	0.1966	27.77	27.34	27.91	27.48	28.19	155,435	27.857	0.00%
2021-10-04	0	0.196	0.195	0.197	0.195	0.202	6,740,000	1,322,580	0.1962	27.77	27.62	27.91	27.62	28.62	47,576	27.799	-1.01%
2021-09-30	0	0.198	0.197	0.198	0.198	0.204	21,940,000	4,391,540	0.2002	28.05	27.91	28.05	28.05	28.90	154,871	28.356	-1.00%
2021-09-29	0	0.200	0.195	0.200	0.195	0.204	10,620,000	2,111,380	0.1988	28.33	27.62	28.33	27.62	28.90	74,965	28.165	-0.50%
2021-09-28	0	0.201	0.200	0.201	0.199	0.205	7,590,000	1,524,142	0.2008	28.48	28.33	28.48	28.19	29.04	53,576	28.448	-0.50%
2021-09-27	0	0.202	0.200	0.203	0.199	0.206	4,660,000	945,260	0.2028	28.62	28.33	28.76	28.19	29.18	32,894	28.736	-0.98%
2021-09-24	0	0.204	0.203	0.205	0.201	0.207	4,100,000	833,180	0.2032	28.90	28.76	29.04	28.48	29.33	28,941	28.789	-0.49%
2021-09-23	0	0.205	0.203	0.205	0.203	0.211	10,320,000	2,122,400	0.2057	29.04	28.76	29.04	28.76	29.89	72,847	29.135	0.49%
2021-09-21	0	0.204	0.203	0.204	0.201	0.208	9,600,000	1,963,540	0.2045	28.90	28.76	28.90	28.48	29.47	67,765	28.976	-2.86%
2021-09-20	0	0.210	0.205	0.210	0.201	0.214	6,152,000	1,267,280	0.2060	29.75	29.04	29.75	28.48	30.32	43,426	29.183	-0.47%
2021-09-17	0	0.211	0.211	0.212	0.193	0.216	52,294,000	10,764,060	0.2058	29.89	29.89	30.03	27.34	30.60	369,134	29.160	11.05%
2021-09-16	0	0.190	0.190	0.192	0.190	0.203	12,000,000	2,341,180	0.1951	26.92	26.92	27.20	26.92	28.76	84,706	27.639	-3.55%
2021-09-15	0	0.197	0.196	0.197	0.197	0.210	13,630,000	2,781,590	0.2041	27.91	27.77	27.91	27.91	29.75	96,212	28.911	-1.01%
2021-09-14	0	0.199	0.198	0.205	0.199	0.227	22,740,000	4,787,340	0.2105	28.19	28.05	29.04	28.19	32.16	160,518	29.824	-10.36%
2021-09-13	0	0.222	0.215	0.220	0.199	0.242	40,020,000	8,595,140	0.2148	31.45	30.46	31.17	28.19	34.28	282,494	30.426	-2.20%
2021-09-10	0	0.227	0.225	0.227	0.222	0.229	27,740,000	6,284,580	0.2266	32.16	31.87	32.16	31.45	32.44	195,812	32.095	0.44%
2021-09-09	0	0.226	0.225	0.229	0.220	0.244	45,580,000	10,584,700	0.2322	32.02	31.87	32.44	31.17	34.57	321,741	32.898	-7.38%
2021-09-08	0	0.244	0.243	0.244	0.207	0.250	37,380,000	8,190,240	0.2191	34.57	34.43	34.57	29.33	35.42	263,859	31.040	14.55%
2021-09-07	0	0.213	0.210	0.212	0.209	0.216	14,660,000	3,080,440	0.2101	30.17	29.75	30.03	29.61	30.60	103,482	29.768	1.43%
2021-09-06	0	0.210	0.208	0.211	0.207	0.212	8,710,000	1,820,620	0.2090	29.75	29.47	29.89	29.33	30.03	61,482	29.612	3.45%
2021-09-03	0	0.203	0.203	0.211	0.203	0.240	24,380,000	5,350,820	0.2195	28.76	28.76	29.89	28.76	34.00	172,094	31.092	-13.25%
2021-09-02	0	0.234	0.230	0.234	0.210	0.248	23,300,000	5,169,280	0.2219	33.15	32.58	33.15	29.75	35.13	164,471	31.430	7.34%
2021-09-01	0	0.218	0.218	0.219	0.213	0.229	6,128,000	1,341,848	0.2190	30.88	30.88	31.02	30.17	32.44	43,256	31.021	2.35%
2021-08-31	0	0.213	0.213	0.219	0.207	0.231	26,060,000	5,679,180	0.2179	30.17	30.17	31.02	29.33	32.73	183,953	30.873	-8.19%
2021-08-30	0	0.232	0.227	0.233	0.228	0.235	8,346,000	1,941,178	0.2326	32.87	32.16	33.01	32.30	33.29	58,913	32.950	-1.28%
2021-08-27	0	0.235	0.233	0.236	0.230	0.239	8,180,000	1,924,820	0.2353	33.29	33.01	33.43	32.58	33.86	57,741	33.335	-1.67%
2021-08-26	0	0.239	0.233	0.239	0.233	0.241	3,180,000	755,000	0.2374	33.86	33.01	33.86	33.01	34.14	22,447	33.635	0.42%
2021-08-25	0	0.238	0.235	0.238	0.236	0.241	2,680,000	641,340	0.2393	33.72	33.29	33.72	33.43	34.14	18,918	33.902	-1.24%
2021-08-24	0	0.241	0.236	0.242	0.237	0.248	18,800,000	4,570,480	0.2431	34.14	33.43	34.28	33.58	35.13	132,706	34.441	-2.43%
2021-08-23	0	0.247	0.242	0.247	0.241	0.255	3,855,000	949,655	0.2463	34.99	34.28	34.99	34.14	36.12	27,212	34.899	-0.40%
2021-08-20	0	0.248	0.234	0.250	0.216	0.248	11,858,000	2,678,140	0.2259	35.13	33.15	35.42	30.60	35.13	83,704	31.996	12.73%
2021-08-19	0	0.220	0.220	0.223	0.219	0.229	2,760,000	614,800	0.2228	31.17	31.17	31.59	31.02	32.44	19,482	31.557	-5.98%
2021-08-18	0	0.234	0.230	0.234	0.230	0.238	3,580,000	833,480	0.2328	33.15	32.58	33.15	32.58	33.72	25,271	32.982	0.43%
2021-08-17	0	0.233	0.232	0.233	0.233	0.250	5,154,000	1,234,110	0.2394	33.01	32.87	33.01	33.01	35.42	36,381	33.922	-6.05%
2021-08-16	0	0.248	0.238	0.248	0.227	0.249	4,700,000	1,109,540	0.2361	35.13	33.72	35.13	32.16	35.27	33,176	33.444	5.53%
2021-08-13	0	0.235	0.235	0.236	0.235	0.250	18,360,000	4,410,040	0.2402	33.29	33.29	33.43	33.29	35.42	129,600	34.028	-5.62%
2021-08-12	0	0.249	0.235	0.249	0.231	0.250	9,340,000	2,254,260	0.2414	35.27	33.29	35.27	32.73	35.42	65,929	34.192	0.00%
2021-08-11	0	0.249	0.242	0.249	0.236	0.280	22,924,000	5,739,900	0.2504	35.27	34.28	35.27	33.43	39.67	161,816	35.472	0.00%
2021-08-10	0	0.249	0.245	0.250	0.237	0.270	11,473,000	2,832,256	0.2469	35.27	34.71	35.42	33.58	38.25	80,986	34.972	0.81%
2021-08-09	0	0.247	0.246	0.248	0.244	0.295	17,776,000	4,677,380	0.2631	34.99	34.85	35.13	34.57	41.79	125,478	37.277	-5.00%
2021-08-06	0	0.260	0.255	0.260	0.249	0.275	15,270,000	3,968,390	0.2599	36.83	36.12	36.83	35.27	38.96	107,788	36.817	4.42%
2021-08-05	0	0.249	0.246	0.250	0.245	0.255	18,550,000	4,610,040	0.2485	35.27	34.85	35.42	34.71	36.12	130,941	35.207	-2.35%
2021-08-04	0	0.255	0.247	0.255	0.209	0.255	50,848,000	11,800,794	0.2321	36.12	34.99	36.12	29.61	36.12	358,927	32.878	2.00%
2021-08-03	0	0.250	0.250	0.255	0.249	0.260	13,518,000	3,389,010	0.2507	35.42	35.42	36.12	35.27	36.83	95,421	35.516	0.00%
2021-08-02	0	0.250	0.249	0.255	0.249	0.260	13,170,000	3,299,300	0.2505	35.42	35.27	36.12	35.27	36.83	92,965	35.490	0.00%
2021-07-30	0	0.250	0.246	0.250	0.244	0.250	20,548,000	5,067,312	0.2466	35.42	34.85	35.42	34.57	35.42	145,045	34.936	0.00%
2021-07-29	0	0.250	0.238	0.250	0.239	0.250	9,324,000	2,281,004	0.2446	35.42	33.72	35.42	33.86	35.42	65,816	34.657	1.21%
2021-07-28	0	0.247	0.243	0.248	0.238	0.260	18,260,000	4,500,940	0.2465	34.99	34.43	35.13	33.72	36.83	128,894	34.920	1.23%
2021-07-27	0	0.244	0.244	0.249	0.235	0.270	64,910,000	16,022,370	0.2468	34.57	34.57	35.27	33.29	38.25	458,188	34.969	-4.31%
2021-07-26	0	0.255	0.250	0.255	0.240	0.260	38,122,000	9,493,884	0.2490	36.12	35.42	36.12	34.00	36.83	269,096	35.281	6.25%
2021-07-23	0	0.240	0.235	0.240	0.229	0.290	21,026,000	5,098,642	0.2425	34.00	33.29	34.00	32.44	41.08	148,419	34.353	7.62%
2021-07-22	0	0.223	0.222	0.225	0.208	0.230	10,975,020	2,416,469	0.2202	31.59	31.45	31.87	29.47	32.58	77,471	31.192	7.21%
2021-07-21	0	0.208	0.207	0.209	0.200	0.210	8,140,000	1,663,740	0.2044	29.47	29.33	29.61	28.33	29.75	57,459	28.955	2.46%
2021-07-20	0	0.203	0.201	0.205	0.193	0.205	9,208,000	1,851,326	0.2011	28.76	28.48	29.04	27.34	29.04	64,998	28.483	5.18%
2021-07-19	0	0.193	0.192	0.198	0.192	0.199	4,616,000	897,436	0.1944	27.34	27.20	28.05	27.20	28.19	32,584	27.543	-3.02%
2021-07-16	0	0.199	0.195	0.199	0.199	0.200	80,000	15,940	0.1993	28.19	27.62	28.19	28.19	28.33	565	28.227	-0.50%
2021-07-15	0	0.200	0.197	0.203	0.197	0.205	2,940,000	591,660	0.2012	28.33	27.91	28.76	27.91	29.04	20,753	28.510	-0.99%
2021-07-14	0	0.202	0.196	0.202	0.196	0.202	5,880,000	1,173,560	0.1996	28.62	27.77	28.62	27.77	28.62	41,506	28.275	2.02%
2021-07-13	0	0.198	0.195	0.198	0.191	0.201	2,226,000	433,728	0.1948	28.05	27.62	28.05	27.06	28.48	15,713	27.603	-0.50%
2021-07-12	0	0.199	0.196	0.199	0.193	0.205	1,716,000	340,470	0.1984	28.19	27.77	28.19	27.34	29.04	12,113	28.108	-0.50%
2021-07-09	0	0.200	0.197	0.200	0.193	0.202	2,778,000	554,750	0.1997	28.33	27.91	28.33	27.34	28.62	19,609	28.290	0.00%
2021-07-08	0	0.200	0.198	0.200	0.200	0.206	4,530,000	912,300	0.2014	28.33	28.05	28.33	28.33	29.18	31,976	28.530	0.00%
2021-07-07	0	0.200	0.198	0.202	0.199	0.208	14,514,500	2,924,373	0.2015	28.33	28.05	28.62	28.19	29.47	102,455	28.543	1.52%
2021-07-06	0	0.197	0.197	0.198	0.194	0.199	782,000	153,732	0.1966	27.91	27.91	28.05	27.48	28.19	5,520	27.850	-1.99%
2021-07-05	0	0.201	0.198	0.201	0.196	0.205	12,520,000	2,518,226	0.2011	28.48	28.05	28.48	27.77	29.04	88,376	28.494	-0.50%
2021-07-02	0	0.202	0.197	0.202	0.190	0.215	7,336,000	1,478,086	0.2015	28.62	27.91	28.62	26.92	30.46	51,784	28.544	-0.49%
2021-06-30	0	0.203	0.203	0.208	0.201	0.207	2,864,000	584,592	0.2041	28.76	28.76	29.47	28.48	29.33	20,216	28.917	1.00%
2021-06-29	0	0.201	0.200	0.201	0.200	0.210	1,800,000	365,398	0.2030	28.48	28.33	28.48	28.33	29.75	12,706	28.758	-4.74%
2021-06-28	0	0.211	0.206	0.211	0.209	0.212	1,484,000	310,768	0.2094	29.89	29.18	29.89	29.61	30.03	10,475	29.667	0.48%
2021-06-25	0	0.210	0.208	0.212	0.209	0.222	14,470,000	3,047,168	0.2106	29.75	29.47	30.03	29.61	31.45	102,141	29.833	-7.89%
2021-06-24	0	0.228	0.211	0.228	0.219	0.230	3,106,000	703,532	0.2265	32.30	29.89	32.30	31.02	32.58	21,925	32.089	3.17%
2021-06-23	0	0.221	0.219	0.221	0.204	0.240	12,000,000	2,712,160	0.2260	31.31	31.02	31.31	28.90	34.00	84,706	32.019	6.76%
2021-06-22	0	0.207	0.205	0.207	0.200	0.239	14,402,000	3,052,892	0.2120	29.33	29.04	29.33	28.33	33.86	101,661	30.030	4.55%
2021-06-21	0	0.198	0.196	0.198	0.197	0.208	8,100,000	1,607,980	0.1985	28.05	27.77	28.05	27.91	29.47	57,176	28.123	-2.46%
2021-06-18	0	0.203	0.201	0.203	0.203	0.207	2,000,000	411,880	0.2059	28.76	28.48	28.76	28.76	29.33	14,118	29.175	-1.46%
2021-06-17	0	0.206	0.203	0.206	0.207	0.210	2,740,000	569,860	0.2080	29.18	28.76	29.18	29.33	29.75	19,341	29.464	-1.90%
2021-06-16	0	0.210	0.201	0.210	0.200	0.210	7,280,000	1,492,280	0.2050	29.75	28.48	29.75	28.33	29.75	51,388	29.039	1.29%
2021-06-15	0	0.211	0.210	0.216	0.208	0.221	12,554,510	2,722,691	0.2169	29.37	29.23	30.07	28.95	30.76	90,187	30.189	-0.94%
2021-06-11	0	0.213	0.194	0.212	0.192	0.215	13,000,000	2,607,570	0.2006	29.65	27.01	29.51	26.73	29.93	93,388	27.922	4.93%
2021-06-10	0	0.203	0.197	0.203	0.195	0.225	31,480,000	6,401,360	0.2033	28.26	27.42	28.26	27.14	31.32	226,142	28.307	3.05%
2021-06-09	0	0.197	0.193	0.203	0.183	0.200	30,668,000	6,116,480	0.1994	27.42	26.87	28.26	25.47	27.84	220,308	27.763	3.68%
2021-06-08	0	0.190	0.183	0.190	0.183	0.190	840,000	155,260	0.1848	26.45	25.47	26.45	25.47	26.45	6,034	25.730	1.06%
2021-06-07	0	0.188	0.188	0.195	0.186	0.192	320,000	60,420	0.1888	26.17	26.17	27.14	25.89	26.73	2,299	26.284	-2.08%
2021-06-04	0	0.192	0.189	0.193	0.188	0.196	340,000	65,620	0.1930	26.73	26.31	26.87	26.17	27.28	2,442	26.867	-2.54%
2021-06-03	0	0.197	0.191	0.197	0.191	0.197	660,000	127,000	0.1924	27.42	26.59	27.42	26.59	27.42	4,741	26.786	1.03%
2021-06-02	0	0.195	0.194	0.199	0.194	0.210	6,280,000	1,262,780	0.2011	27.14	27.01	27.70	27.01	29.23	45,113	27.991	-2.50%
2021-06-01	0	0.200	0.193	0.201	0.195	0.200	120,000	23,680	0.1973	27.84	26.87	27.98	27.14	27.84	862	27.470	1.01%
2021-05-31	0	0.198	0.193	0.198	0.190	0.200	856,000	166,076	0.1940	27.56	26.87	27.56	26.45	27.84	6,149	27.008	-1.49%
2021-05-28	0	0.201	0.196	0.201	0.196	0.203	500,000	99,120	0.1982	27.98	27.28	27.98	27.28	28.26	3,592	27.596	0.50%
2021-05-27	0	0.200	0.195	0.200	0.193	0.209	2,942,000	588,120	0.1999	27.84	27.14	27.84	26.87	29.09	21,134	27.828	-1.96%
2021-05-26	0	0.204	0.201	0.205	0.198	0.205	13,940,000	2,812,920	0.2018	28.40	27.98	28.54	27.56	28.54	100,140	28.090	2.00%
2021-05-25	0	0.200	0.195	0.205	0.196	0.207	1,390,000	277,160	0.1994	27.84	27.14	28.54	27.28	28.82	9,985	27.757	0.00%
2021-05-24	0	0.200	0.200	0.205	0.183	0.210	2,178,000	435,416	0.1999	27.84	27.84	28.54	25.47	29.23	15,646	27.829	-0.50%
2021-05-21	0	0.201	0.199	0.201	0.199	0.206	55,640,000	11,131,140	0.2001	27.98	27.70	27.98	27.70	28.68	399,699	27.849	-2.43%
2021-05-20	0	0.206	0.206	0.209	0.203	0.214	1,434,000	294,888	0.2056	28.68	28.68	29.09	28.26	29.79	10,301	28.626	-3.74%
2021-05-18	0	0.214	0.212	0.217	0.211	0.218	1,570,000	332,790	0.2120	29.79	29.51	30.21	29.37	30.35	11,278	29.507	1.42%
2021-05-17	0	0.211	0.208	0.212	0.200	0.224	4,050,000	840,140	0.2074	29.37	28.95	29.51	27.84	31.18	29,094	28.877	0.48%
2021-05-14	0	0.210	0.209	0.211	0.208	0.214	316,000	66,120	0.2092	29.23	29.09	29.37	28.95	29.79	2,270	29.127	0.96%
2021-05-13	0	0.208	0.207	0.210	0.205	0.210	3,310,000	683,070	0.2064	28.95	28.82	29.23	28.54	29.23	23,778	28.727	0.48%
2021-05-12	0	0.207	0.206	0.209	0.206	0.213	1,540,000	319,460	0.2074	28.82	28.68	29.09	28.68	29.65	11,063	28.877	-0.96%
2021-05-11	0	0.209	0.209	0.212	0.209	0.218	12,360,000	2,596,360	0.2101	29.09	29.09	29.51	29.09	30.35	88,790	29.242	-5.00%
2021-05-10	0	0.220	0.213	0.220	0.205	0.229	41,460,000	9,208,160	0.2221	30.63	29.65	30.63	28.54	31.88	297,834	30.917	0.00%
2021-05-07	0	0.220	0.210	0.220	0.209	0.220	1,904,000	406,408	0.2134	30.63	29.23	30.63	29.09	30.63	13,678	29.713	0.00%
2021-05-06	0	0.220	0.219	0.223	0.218	0.234	3,406,000	781,100	0.2293	30.63	30.49	31.04	30.35	32.57	24,468	31.924	-3.51%
2021-05-05	0	0.228	0.210	0.228	0.202	0.230	8,614,000	1,829,522	0.2124	31.74	29.23	31.74	28.12	32.02	61,880	29.566	2.24%
2021-05-04	0	0.223	0.219	0.232	0.219	0.223	4,100,000	909,940	0.2219	31.04	30.49	32.30	30.49	31.04	29,453	30.895	-5.51%
2021-05-03	0	0.236	0.236	0.239	0.221	0.250	8,080,000	1,967,440	0.2435	32.85	32.85	33.27	30.76	34.80	58,044	33.896	11.32%
2021-04-30	0	0.212	0.212	0.225	0.210	0.228	5,020,000	1,110,200	0.2212	29.51	29.51	31.32	29.23	31.74	36,062	30.786	-3.64%
2021-04-29	0	0.220	0.220	0.230	0.213	0.234	5,958,000	1,338,870	0.2247	30.63	30.63	32.02	29.65	32.57	42,800	31.282	-5.58%
2021-04-28	0	0.233	0.227	0.235	0.226	0.235	5,566,000	1,287,160	0.2313	32.43	31.60	32.71	31.46	32.71	39,984	32.192	1.30%
2021-04-27	0	0.230	0.230	0.232	0.230	0.236	4,880,000	1,135,940	0.2328	32.02	32.02	32.30	32.02	32.85	35,056	32.403	-3.36%
2021-04-26	0	0.238	0.235	0.239	0.231	0.249	4,790,000	1,143,220	0.2387	33.13	32.71	33.27	32.16	34.66	34,410	33.224	-2.46%
2021-04-23	0	0.244	0.237	0.244	0.236	0.260	5,190,000	1,262,300	0.2432	33.97	32.99	33.97	32.85	36.19	37,283	33.857	-1.61%
2021-04-22	0	0.248	0.238	0.248	0.235	0.250	5,000,000	1,216,160	0.2432	34.52	33.13	34.52	32.71	34.80	35,918	33.859	5.53%
2021-04-21	0	0.235	0.235	0.246	0.224	0.290	10,880,000	2,718,020	0.2498	32.71	32.71	34.24	31.18	40.37	78,158	34.776	-2.89%
2021-04-20	0	0.242	0.222	0.242	0.220	0.242	5,980,000	1,411,980	0.2361	33.69	30.90	33.69	30.63	33.69	42,958	32.869	0.00%
2021-04-19	0	0.242	0.239	0.243	0.236	0.255	4,040,000	970,800	0.2403	33.69	33.27	33.83	32.85	35.50	29,022	33.451	-2.81%
2021-04-16	0	0.249	0.235	0.248	0.235	0.250	9,700,000	2,339,580	0.2412	34.66	32.71	34.52	32.71	34.80	69,681	33.575	-2.35%
2021-04-15	0	0.255	0.236	0.255	0.237	0.255	6,600,000	1,589,100	0.2408	35.50	32.85	35.50	32.99	35.50	47,412	33.517	2.00%
2021-04-14	0	0.250	0.232	0.250	0.233	0.255	5,792,000	1,392,960	0.2405	34.80	32.30	34.80	32.43	35.50	41,608	33.478	8.70%
2021-04-13	0	0.230	0.224	0.230	0.211	0.233	6,000,000	1,310,060	0.2183	32.02	31.18	32.02	29.37	32.43	43,102	30.394	1.77%
2021-04-12	0	0.226	0.224	0.229	0.225	0.244	5,080,000	1,199,280	0.2361	31.46	31.18	31.88	31.32	33.97	36,493	32.863	-7.00%
2021-04-09	0	0.243	0.239	0.245	0.240	0.250	13,250,000	3,206,450	0.2420	33.83	33.27	34.11	33.41	34.80	95,183	33.687	-4.71%
2021-04-08	0	0.255	0.242	0.255	0.241	0.275	22,006,000	5,456,850	0.2480	35.50	33.69	35.50	33.55	38.28	158,084	34.519	-3.77%
2021-04-07	0	0.265	0.255	0.265	0.249	0.290	29,208,000	7,613,344	0.2607	36.89	35.50	36.89	34.66	40.37	209,820	36.285	0.00%
2021-04-01	0	0.265	0.250	0.255	0.250	0.290	6,960,000	1,798,700	0.2584	36.89	34.80	35.50	34.80	40.37	49,998	35.975	1.92%
2021-03-31	0	0.260	0.260	0.270	0.238	0.300	13,741,500	3,625,870	0.2639	36.19	36.19	37.59	33.13	41.76	98,714	36.731	1.96%
2021-03-30	0	0.255	0.231	0.255	0.220	0.255	17,360,000	3,891,160	0.2241	35.50	32.16	35.50	30.63	35.50	124,708	31.202	10.87%
2021-03-29	0	0.230	0.230	0.232	0.214	0.230	5,600,000	1,240,180	0.2215	32.02	32.02	32.30	29.79	32.02	40,228	30.828	3.60%
2021-03-26	0	0.222	0.214	0.222	0.214	0.233	7,491,000	1,686,136	0.2251	30.90	29.79	30.90	29.79	32.43	53,813	31.333	0.00%
2021-03-25	0	0.222	0.215	0.222	0.209	0.222	7,722,000	1,652,900	0.2141	30.90	29.93	30.90	29.09	30.90	55,472	29.797	0.91%
2021-03-24	0	0.220	0.209	0.220	0.198	0.221	11,380,000	2,396,640	0.2106	30.63	29.09	30.63	27.56	30.76	81,750	29.317	6.80%
2021-03-23	0	0.206	0.203	0.207	0.194	0.237	23,220,000	4,867,840	0.2096	28.68	28.26	28.82	27.01	32.99	166,805	29.183	-11.97%
2021-03-22	0	0.234	0.230	0.234	0.229	0.270	13,398,000	3,352,604	0.2502	32.57	32.02	32.57	31.88	37.59	96,247	34.833	-1.27%
2021-03-19	0	0.237	0.235	0.237	0.197	0.260	32,804,000	7,343,504	0.2239	32.99	32.71	32.99	27.42	36.19	235,653	31.162	24.74%
2021-03-18	0	0.190	0.182	0.190	0.182	0.190	8,568,000	1,591,534	0.1858	26.45	25.34	26.45	25.34	26.45	61,550	25.858	2.70%
2021-03-17	0	0.185	0.185	0.186	0.176	0.185	11,400,000	2,054,180	0.1802	25.75	25.75	25.89	24.50	25.75	81,894	25.083	1.65%
2021-03-16	0	0.182	0.178	0.182	0.173	0.184	6,080,000	1,093,860	0.1799	25.34	24.78	25.34	24.08	25.61	43,677	25.045	-1.62%
2021-03-15	0	0.185	0.176	0.185	0.171	0.185	6,090,000	1,074,840	0.1765	25.75	24.50	25.75	23.80	25.75	43,748	24.569	3.35%
2021-03-12	0	0.179	0.170	0.179	0.169	0.185	4,180,000	743,740	0.1779	24.92	23.66	24.92	23.53	25.75	30,028	24.768	0.00%
2021-03-11	0	0.179	0.171	0.179	0.163	0.180	6,830,000	1,161,030	0.1700	24.92	23.80	24.92	22.69	25.06	49,064	23.663	4.07%
2021-03-10	0	0.172	0.170	0.172	0.169	0.184	3,460,000	604,060	0.1746	23.94	23.66	23.94	23.53	25.61	24,855	24.303	-8.51%
2021-03-09	0	0.188	0.187	0.188	0.167	0.188	9,830,000	1,680,914	0.1710	26.17	26.03	26.17	23.25	26.17	70,615	23.804	9.30%
2021-03-08	0	0.172	0.165	0.172	0.172	0.177	11,860,000	2,046,800	0.1726	23.94	22.97	23.94	23.94	24.64	85,198	24.024	-0.58%
2021-03-05	0	0.173	0.173	0.174	0.160	0.178	23,110,000	4,055,600	0.1755	24.08	24.08	24.22	22.27	24.78	166,014	24.429	4.85%
2021-03-04	0	0.165	0.163	0.167	0.162	0.167	3,880,000	639,380	0.1648	22.97	22.69	23.25	22.55	23.25	27,873	22.939	1.85%
2021-03-03	0	0.162	0.162	0.167	0.160	0.170	1,600,000	263,520	0.1647	22.55	22.55	23.25	22.27	23.66	11,494	22.927	-5.26%
2021-03-02	0	0.171	0.165	0.172	0.162	0.174	260,000	43,220	0.1662	23.80	22.97	23.94	22.55	24.22	1,868	23.140	-0.58%
2021-03-01	0	0.172	0.162	0.173	0.169	0.173	5,400,000	928,740	0.1720	23.94	22.55	24.08	23.53	24.08	38,792	23.942	1.78%
2021-02-26	0	0.169	0.162	0.169	0.161	0.170	18,080,000	3,036,160	0.1679	23.53	22.55	23.53	22.41	23.66	129,881	23.377	2.42%
2021-02-25	0	0.165	0.165	0.169	0.161	0.175	23,254,000	3,981,112	0.1712	22.97	22.97	23.53	22.41	24.36	167,049	23.832	0.00%
2021-02-24	0	0.165	0.165	0.171	0.160	0.172	11,096,000	1,900,490	0.1713	22.97	22.97	23.80	22.27	23.94	79,710	23.843	-5.17%
2021-02-23	0	0.174	0.174	0.177	0.170	0.174	10,603,000	1,823,906	0.1720	24.22	24.22	24.64	23.66	24.22	76,168	23.946	-3.33%
2021-02-22	0	0.180	0.179	0.180	0.169	0.180	1,858,000	322,724	0.1737	25.06	24.92	25.06	23.53	25.06	13,347	24.179	3.45%
2021-02-19	0	0.174	0.171	0.175	0.166	0.180	3,416,000	595,940	0.1745	24.22	23.80	24.36	23.11	25.06	24,539	24.285	2.35%
2021-02-18	0	0.170	0.164	0.172	0.162	0.175	620,000	106,740	0.1722	23.66	22.83	23.94	22.55	24.36	4,454	23.966	0.59%
2021-02-17	0	0.169	0.163	0.173	0.160	0.178	3,180,000	532,380	0.1674	23.53	22.69	24.08	22.27	24.78	22,844	23.305	-3.43%
2021-02-16	0	0.175	0.175	0.178	0.168	0.178	2,922,000	509,864	0.1745	24.36	24.36	24.78	23.39	24.78	20,991	24.290	-1.69%
2021-02-11	0	0.178	0.175	0.178	0.171	0.193	19,984,000	3,830,280	0.1917	24.78	24.36	24.78	23.80	26.87	143,558	26.681	3.49%
2021-02-10	0	0.172	0.171	0.173	0.156	0.178	16,000,000	2,797,500	0.1748	23.94	23.80	24.08	21.72	24.78	114,939	24.339	4.88%
2021-02-09	0	0.164	0.156	0.164	0.165	0.172	1,260,000	209,040	0.1659	22.83	21.72	22.83	22.97	23.94	9,051	23.095	-4.09%
2021-02-08	0	0.171	0.167	0.171	0.155	0.183	20,280,000	3,278,880	0.1617	23.80	23.25	23.80	21.58	25.47	145,685	22.507	3.64%
2021-02-05	0	0.165	0.164	0.170	0.165	0.174	11,312,000	1,870,494	0.1654	22.97	22.83	23.66	22.97	24.22	81,262	23.018	3.13%
2021-02-04	0	0.160	0.160	0.172	0.154	0.183	3,120,000	554,680	0.1778	22.27	22.27	23.94	21.44	25.47	22,413	24.748	-3.03%
2021-02-03	0	0.165	0.161	0.169	0.160	0.165	370,000	59,610	0.1611	22.97	22.41	23.53	22.27	22.97	2,658	22.427	0.61%
2021-02-02	0	0.164	0.152	0.156	0.164	0.170	1,200,000	199,920	0.1666	22.83	21.16	21.72	22.83	23.66	8,620	23.192	-8.38%
2021-02-01	0	0.179	0.167	0.179	0.166	0.183	4,800,000	870,420	0.1813	24.92	23.25	24.92	23.11	25.47	34,482	25.243	3.47%
2021-01-29	0	0.173	0.164	0.173	0.162	0.174	990,000	165,980	0.1677	24.08	22.83	24.08	22.55	24.22	7,112	23.339	0.58%
2021-01-28	0	0.172	0.168	0.170	0.152	0.177	14,380,000	2,490,000	0.1732	23.94	23.39	23.66	21.16	24.64	103,301	24.104	14.67%
2021-01-27	0	0.150	0.150	0.156	0.149	0.162	2,794,000	425,390	0.1523	20.88	20.88	21.72	20.74	22.55	20,071	21.194	-8.54%
2021-01-26	0	0.164	0.145	0.164	0.160	0.167	420,000	68,440	0.1630	22.83	20.18	22.83	22.27	23.25	3,017	22.684	-0.61%
2021-01-25	0	0.165	0.165	0.168	0.160	0.174	13,178,000	2,176,412	0.1652	22.97	22.97	23.39	22.27	24.22	94,666	22.990	0.00%
2021-01-22	0	0.165	0.149	0.165	0.151	0.174	12,394,000	2,026,604	0.1635	22.97	20.74	22.97	21.02	24.22	89,034	22.762	1.23%
2021-01-21	0	0.163	0.151	0.164	0.149	0.166	7,542,000	1,219,660	0.1617	22.69	21.02	22.83	20.74	23.11	54,179	22.512	-6.86%
2021-01-20	0	0.175	0.167	0.175	0.162	0.180	1,744,000	295,304	0.1693	24.36	23.25	24.36	22.55	25.06	12,528	23.571	8.70%
2021-01-19	0	0.161	0.161	0.163	0.160	0.166	890,000	143,662	0.1614	22.41	22.41	22.69	22.27	23.11	6,393	22.470	-4.73%
2021-01-18	0	0.169	0.168	0.170	0.167	0.171	21,126,000	3,534,260	0.1673	23.53	23.39	23.66	23.25	23.80	151,762	23.288	-1.17%
2021-01-15	0	0.171	0.169	0.171	0.166	0.174	27,568,000	4,650,380	0.1687	23.80	23.53	23.80	23.11	24.22	198,039	23.482	0.00%
2021-01-14	0	0.171	0.167	0.172	0.166	0.176	1,460,000	250,450	0.1715	23.80	23.25	23.94	23.11	24.50	10,488	23.879	-2.84%
2021-01-13	0	0.176	0.172	0.180	0.174	0.190	1,820,000	326,000	0.1791	24.50	23.94	25.06	24.22	26.45	13,074	24.934	1.15%
2021-01-12	0	0.174	0.162	0.174	0.161	0.180	24,314,000	4,236,140	0.1742	24.22	22.55	24.22	22.41	25.06	174,663	24.253	5.45%
2021-01-11	0	0.165	0.164	0.169	0.165	0.175	3,472,000	583,964	0.1682	22.97	22.83	23.53	22.97	24.36	24,942	23.413	-5.71%
2021-01-08	0	0.175	0.169	0.178	0.169	0.178	6,262,000	1,098,128	0.1754	24.36	23.53	24.78	23.53	24.78	44,984	24.411	-0.57%
2021-01-07	0	0.176	0.175	0.176	0.169	0.179	8,764,000	1,550,340	0.1769	24.50	24.36	24.50	23.53	24.92	62,958	24.625	0.00%
2021-01-06	0	0.176	0.170	0.176	0.160	0.180	10,112,000	1,698,740	0.1680	24.50	23.66	24.50	22.27	25.06	72,641	23.385	2.33%
2021-01-05	0	0.172	0.167	0.172	0.156	0.175	11,562,000	1,905,480	0.1648	23.94	23.25	23.94	21.72	24.36	83,057	22.942	6.17%
2021-01-04	0	0.162	0.156	0.162	0.147	0.165	8,460,000	1,337,940	0.1581	22.55	21.72	22.55	20.46	22.97	60,774	22.015	-1.82%
2020-12-31	0	0.165	0.164	0.166	0.165	0.183	7,840,000	1,316,000	0.1679	22.97	22.83	23.11	22.97	25.47	56,320	23.367	1.23%
2020-12-30	0	0.163	0.160	0.163	0.160	0.166	3,600,000	582,360	0.1618	22.69	22.27	22.69	22.27	23.11	25,861	22.519	1.24%
2020-12-29	0	0.161	0.159	0.161	0.154	0.167	19,480,000	3,122,960	0.1603	22.41	22.13	22.41	21.44	23.25	139,938	22.317	3.87%
2020-12-28	0	0.155	0.149	0.155	0.145	0.162	13,474,000	2,112,122	0.1568	21.58	20.74	21.58	20.18	22.55	96,793	21.821	0.00%
2020-12-24	0	0.155	0.144	0.155	0.143	0.177	44,098,000	7,473,884	0.1695	21.58	20.05	21.58	19.91	24.64	316,785	23.593	6.90%
2020-12-23	0	0.145	0.142	0.148	0.141	0.146	11,800,000	1,717,310	0.1455	20.18	19.77	20.60	19.63	20.32	84,767	20.259	0.00%
2020-12-22	0	0.145	0.140	0.145	0.140	0.146	11,020,000	1,604,400	0.1456	20.18	19.49	20.18	19.49	20.32	79,164	20.267	0.00%
2020-12-21	0	0.145	0.137	0.148	0.136	0.148	22,492,000	2,351,656	0.1046	20.18	19.07	20.60	18.93	20.60	161,575	14.555	6.62%
2020-12-18	0	0.136	0.136	0.140	0.136	0.142	1,284,000	180,594	0.1406	18.93	18.93	19.49	18.93	19.77	9,224	19.579	-2.86%
2020-12-17	0	0.140	0.133	0.141	0.131	0.142	2,140,000	296,700	0.1386	19.49	18.51	19.63	18.24	19.77	15,373	19.300	-1.41%
2020-12-16	0	0.142	0.130	0.142	0.134	0.144	680,000	93,600	0.1376	19.77	18.10	19.77	18.65	20.05	4,885	19.161	0.00%
2020-12-15	0	0.142	0.130	0.142	0.130	0.143	840,000	112,960	0.1345	19.77	18.10	19.77	18.10	19.91	6,034	18.720	0.71%
2020-12-14	0	0.141	0.130	0.141	0.133	0.143	360,000	49,560	0.1377	19.63	18.10	19.63	18.51	19.91	2,586	19.164	-1.40%
2020-12-11	0	0.143	0.137	0.148	0.130	0.143	2,702,000	373,548	0.1382	19.91	19.07	20.60	18.10	19.91	19,410	19.245	0.00%
2020-12-10	0	0.143	0.140	0.143	0.139	0.144	1,300,000	184,860	0.1422	19.91	19.49	19.91	19.35	20.05	9,339	19.795	2.14%
2020-12-09	0	0.140	0.136	0.141	0.135	0.142	44,002,000	6,057,764	0.1377	19.49	18.93	19.63	18.79	19.77	316,095	19.164	-1.41%
2020-12-08	0	0.142	0.137	0.142	0.125	0.142	4,640,000	630,840	0.1360	19.77	19.07	19.77	17.40	19.77	33,332	18.926	13.60%
2020-12-07	0	0.125	0.125	0.138	0.123	0.137	29,564,000	3,961,988	0.1340	17.40	17.40	19.21	17.12	19.07	212,378	18.655	3.31%
2020-12-04	0	0.121	0.117	0.123	0.120	0.129	4,780,000	594,400	0.1244	16.84	16.29	17.12	16.70	17.96	34,338	17.310	15.24%
2020-12-03	0	0.105	0.105	0.110	0.105	0.165	2,440,000	295,600	0.1211	14.62	14.62	15.31	14.62	22.97	17,528	16.864	-25.53%
2020-12-02	0	0.141	0.129	0.142	0.123	0.141	11,650,000	1,469,860	0.1262	19.63	17.96	19.77	17.12	19.63	83,690	17.563	14.63%
2020-12-01	0	0.123	0.120	0.123	0.110	0.150	7,040,000	864,860	0.1228	17.12	16.70	17.12	15.31	20.88	50,573	17.101	-2.38%
2020-11-30	0	0.126	0.124	0.126	0.127	0.127	220,000	27,940	0.1270	17.54	17.26	17.54	17.68	17.68	1,580	17.679	1.61%
2020-11-27	0	0.124	0.124	0.136	0.122	0.123	512,000	62,780	0.1226	17.26	17.26	18.93	16.98	17.12	3,678	17.069	-10.14%
2020-11-26	0	0.138	0.129	0.138	0.130	0.140	240,000	31,400	0.1308	19.21	17.96	19.21	18.10	19.49	1,724	18.213	6.98%
2020-11-25	0	0.129	0.129	0.140	0.129	0.140	560,000	73,040	0.1304	17.96	17.96	19.49	17.96	19.49	4,023	18.156	-8.51%
2020-11-24	0	0.141	0.125	0.140	0.143	0.147	100,000	14,460	0.1446	19.63	17.40	19.49	19.91	20.46	718	20.129	-4.08%
2020-11-23	0	0.147	0.127	0.147	0.161	0.161	1,000,000	161,000	0.1610	20.46	17.68	20.46	22.41	22.41	7,184	22.412	0.68%
2020-11-20	0	0.146	0.143	0.150	0.143	0.146	82,000	11,906	0.1452	20.32	19.91	20.88	19.91	20.32	589	20.212	1.39%
2020-11-19	0	0.144	0.144	0.152	0.144	0.144	90,000	12,800	0.1422	20.05	20.05	21.16	20.05	20.05	647	19.798	-4.00%
2020-11-18	0	0.150	0.142	0.151	0.134	0.167	18,340,000	2,509,980	0.1369	20.88	19.77	21.02	18.65	23.25	131,748	19.051	-1.32%
2020-11-17	0	0.152	0.114	0.152	0.135	0.152	1,522,000	209,394	0.1376	21.16	15.87	21.16	18.79	21.16	10,934	19.152	8.57%
2020-11-16	0	0.140	0.128	0.140	0.128	0.140	31,160,000	4,289,240	0.1377	19.49	17.82	19.49	17.82	19.49	223,843	19.162	-3.45%
2020-11-13	0	0.145	0.129	0.145	0.118	0.145	2,270,000	300,030	0.1322	20.18	17.96	20.18	16.43	20.18	16,307	18.399	5.84%
2020-11-12	0	0.137	0.137	0.149	0.136	0.162	2,880,000	426,554	0.1481	19.07	19.07	20.74	18.93	22.55	20,689	20.617	-17.96%
2020-11-11	0	0.167	0.167	0.170	0.146	0.200	71,341,000	13,484,250	0.1890	23.25	23.25	23.66	20.32	27.84	512,489	26.311	25.56%
2020-11-10	0	0.133	0.116	0.142	0.110	0.133	1,740,000	213,780	0.1229	18.51	16.15	19.77	15.31	18.51	12,500	17.103	6.40%
2020-11-09	1	-	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	0.00%
2020-11-06	0	0.125	0.125	0.135	0.120	0.141	2,776,000	364,270	0.1312	17.40	17.40	18.79	16.70	19.63	19,942	18.267	-7.41%
2020-11-05	0	0.135	0.128	0.129	0.128	0.146	10,750,000	1,457,876	0.1356	18.79	17.82	17.96	17.82	20.32	77,224	18.878	12.50%
2020-11-04	0	0.120	0.119	0.120	0.099	0.120	12,540,000	1,445,866	0.1153	16.70	16.57	16.70	13.78	16.70	90,083	16.050	21.21%
2020-11-03	0	0.099	0.095	0.105	0.090	0.100	65,800,000	6,574,380	0.0999	13.78	13.22	14.62	12.53	13.92	472,685	13.909	10.00%
2020-11-02	0	0.090	0.090	0.099	0.083	0.099	840,000	75,220	0.0895	12.53	12.53	13.78	11.55	13.78	6,034	12.465	8.43%
2020-10-30	0	0.083	0.080	0.083	-	-	10,000	760	0.0760	11.55	11.14	11.55	-	-	72	10.580	0.00%
2020-10-29	0	0.083	0.080	0.083	0.080	0.087	540,000	44,320	0.0821	11.55	11.14	11.55	11.14	12.11	3,879	11.425	1.22%
2020-10-28	0	0.082	0.081	0.087	0.082	0.085	180,000	15,020	0.0834	11.41	11.28	12.11	11.41	11.83	1,293	11.616	0.00%
2020-10-27	0	0.082	0.082	0.085	-	-	0	0	-	11.41	11.41	11.83	-	-	0	-	0.00%
2020-10-23	0	0.082	0.082	0.085	-	-	0	0	-	11.41	11.41	11.83	-	-	0	-	0.00%
2020-10-22	0	0.082	0.076	0.084	0.080	0.086	134,000	10,892	0.0813	11.41	10.58	11.69	11.14	11.97	963	11.315	0.00%
2020-10-21	0	0.082	0.081	0.082	0.080	0.088	220,000	18,480	0.0840	11.41	11.28	11.41	11.14	12.25	1,580	11.693	0.00%
2020-10-20	0	0.082	0.080	0.082	0.082	0.082	60,000	4,920	0.0820	11.41	11.14	11.41	11.41	11.41	431	11.415	-8.89%
2020-10-19	0	0.090	0.082	0.090	0.080	0.094	2,112,000	189,284	0.0896	12.53	11.41	12.53	11.14	13.09	15,172	12.476	-6.25%
2020-10-16	0	0.096	0.077	0.100	0.077	0.096	388,000	32,876	0.0847	13.36	10.72	13.92	10.72	13.36	2,787	11.795	11.63%
2020-10-15	0	0.086	0.081	0.086	0.080	0.093	260,000	21,640	0.0832	11.97	11.28	11.97	11.14	12.95	1,868	11.586	1.18%
2020-10-14	0	0.085	0.080	0.085	0.080	0.088	134,000	10,810	0.0807	11.83	11.14	11.83	11.14	12.25	963	11.230	-3.41%
2020-10-12	0	0.088	0.077	0.088	0.082	0.088	52,000	4,204	0.0808	12.25	10.72	12.25	11.41	12.25	374	11.254	0.00%
2020-10-09	0	0.088	0.077	0.088	0.088	0.088	20,000	1,760	0.0880	12.25	10.72	12.25	12.25	12.25	144	12.250	0.00%
2020-10-08	0	0.088	0.077	0.088	0.092	0.092	20,000	1,840	0.0920	12.25	10.72	12.25	12.81	12.81	144	12.807	-1.12%
2020-10-07	0	0.089	0.077	0.089	-	-	0	0	-	12.39	10.72	12.39	-	-	0	-	-1.11%
2020-10-06	0	0.090	0.077	0.092	-	-	0	0	-	12.53	10.72	12.81	-	-	0	-	0.00%
2020-10-05	0	0.090	0.077	0.090	-	-	0	0	-	12.53	10.72	12.53	-	-	0	-	-2.17%
2020-09-30	0	0.092	0.077	0.092	0.070	0.092	950,000	72,650	0.0765	12.81	10.72	12.81	9.744	12.81	6,824	10.646	17.95%
2020-09-29	0	0.078	0.070	0.078	0.073	0.078	342,000	25,716	0.0752	10.86	9.744	10.86	10.16	10.86	2,457	10.467	0.00%
2020-09-28	0	0.078	0.069	0.076	0.067	0.078	2,684,000	189,420	0.0706	10.86	9.605	10.58	9.327	10.86	19,281	9.8242	5.41%
2020-09-25	0	0.074	0.069	0.075	0.069	0.079	760,000	53,560	0.0705	10.30	9.605	10.44	9.605	11.00	5,460	9.8103	1.37%
2020-09-24	0	0.073	0.066	0.073	0.067	0.074	120,000	8,320	0.0693	10.16	9.188	10.16	9.327	10.30	862	9.6515	-2.67%
2020-09-23	0	0.075	0.070	0.075	-	-	12,000	780	0.0650	10.44	9.744	10.44	-	-	86	9.0483	0.00%
2020-09-22	0	0.075	0.068	0.075	0.070	0.076	300,000	21,700	0.0723	10.44	9.466	10.44	9.744	10.58	2,155	10.069	-1.32%
2020-09-21	0	0.076	0.071	0.076	0.071	0.076	1,560,000	110,920	0.0711	10.58	9.884	10.58	9.884	10.58	11,207	9.8978	-1.30%
2020-09-18	0	0.077	0.072	0.078	0.070	0.084	400,000	29,520	0.0738	10.72	10.02	10.86	9.744	11.69	2,873	10.273	0.00%
2020-09-17	0	0.077	0.069	0.079	0.067	0.077	500,000	35,200	0.0704	10.72	9.605	11.00	9.327	10.72	3,592	9.8000	-3.75%
2020-09-16	0	0.080	0.072	0.080	0.070	0.080	330,000	24,440	0.0741	11.14	10.02	11.14	9.744	11.14	2,371	10.310	-2.44%
2020-09-15	0	0.082	0.075	0.082	0.074	0.082	104,000	8,100	0.0779	11.41	10.44	11.41	10.30	11.41	747	10.842	3.80%
2020-09-14	0	0.079	0.072	0.079	0.073	0.086	380,000	28,940	0.0762	11.00	10.02	11.00	10.16	11.97	2,730	10.602	0.00%
2020-09-11	0	0.079	0.072	0.079	0.070	0.080	1,200,000	85,520	0.0713	11.00	10.02	11.00	9.744	11.14	8,620	9.9207	3.95%
2020-09-10	0	0.076	0.068	0.076	-	-	0	0	-	10.58	9.466	10.58	-	-	0	-	-3.80%
2020-09-09	0	0.079	0.066	0.079	0.076	0.079	161,400	12,424	0.0770	11.00	9.188	11.00	10.58	11.00	1,159	10.715	2.60%
2020-09-08	0	0.077	0.067	0.077	0.072	0.077	140,000	10,180	0.0727	10.72	9.327	10.72	10.02	10.72	1,006	10.122	-2.53%
2020-09-07	0	0.079	0.073	0.079	0.071	0.081	1,740,000	126,320	0.0726	11.00	10.16	11.00	9.884	11.28	12,500	10.106	-1.25%
2020-09-04	0	0.080	0.079	0.080	0.080	0.085	510,000	41,490	0.0814	11.14	11.00	11.14	11.14	11.83	3,664	11.325	-6.98%
2020-09-03	0	0.086	0.082	0.086	-	-	0	0	-	11.97	11.41	11.97	-	-	0	-	-2.27%
2020-09-02	0	0.088	0.081	0.084	0.080	0.089	152,000	12,640	0.0832	12.25	11.28	11.69	11.14	12.39	1,092	11.576	0.00%
2020-09-01	0	0.088	0.085	0.088	0.084	0.089	3,150,000	276,500	0.0878	12.25	11.83	12.25	11.69	12.39	22,629	12.219	-3.30%
2020-08-31	0	0.091	0.085	0.091	0.085	0.095	960,000	82,280	0.0857	12.67	11.83	12.67	11.83	13.22	6,896	11.931	-1.09%
2020-08-28	0	0.092	0.088	0.093	0.089	0.092	70,000	6,230	0.0890	12.81	12.25	12.95	12.39	12.81	503	12.389	-3.16%
2020-08-27	0	0.095	0.088	0.095	0.090	0.095	100,000	9,160	0.0916	13.22	12.25	13.22	12.53	13.22	718	12.751	-1.04%
2020-08-26	0	0.096	0.088	0.097	0.086	0.096	40,000	3,640	0.0910	13.36	12.25	13.50	11.97	13.36	287	12.668	5.49%
2020-08-25	0	0.091	0.091	0.097	0.091	0.091	20,000	1,820	0.0910	12.67	12.67	13.50	12.67	12.67	144	12.668	-2.15%
2020-08-24	0	0.093	0.088	0.095	0.088	0.098	760,000	68,320	0.0899	12.95	12.25	13.22	12.25	13.64	5,460	12.514	-1.06%
2020-08-21	0	0.094	0.084	0.098	0.087	0.094	190,000	16,990	0.0894	13.09	11.69	13.64	12.11	13.09	1,365	12.448	2.17%
2020-08-20	0	0.092	0.080	0.092	0.090	0.092	120,000	10,940	0.0912	12.81	11.14	12.81	12.53	12.81	862	12.691	-1.08%
2020-08-19	0	0.093	0.087	0.098	-	-	0	0	-	12.95	12.11	13.64	-	-	0	-	0.00%
2020-08-18	0	0.093	0.089	0.094	0.090	0.095	186,000	17,134	0.0921	12.95	12.39	13.09	12.53	13.22	1,336	12.823	0.00%
2020-08-17	0	0.093	0.090	0.099	0.093	0.098	480,000	45,180	0.0941	12.95	12.53	13.78	12.95	13.64	3,448	13.103	-14.68%
2020-08-14	0	0.109	0.090	0.109	0.085	0.110	640,000	60,290	0.0942	15.17	12.53	15.17	11.83	15.31	4,598	13.114	-7.63%
2020-08-13	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-08-12	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-08-11	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-08-10	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-08-07	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-08-06	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-08-05	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-08-04	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-08-03	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-31	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-30	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-29	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-28	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-27	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-24	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-23	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-22	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-21	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-20	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-17	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-16	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-15	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-14	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-13	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-10	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-09	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-08	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-07	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-06	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-03	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-07-02	1	-	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2020-06-30	0	0.118	0.110	0.118	0.105	0.121	1,380,000	154,920	0.1123	16.43	15.31	16.43	14.62	16.84	9,913	15.627	0.85%
2020-06-29	0	0.117	0.103	0.117	0.102	0.120	1,964,000	210,232	0.1070	16.29	14.34	16.29	14.20	16.70	14,109	14.901	9.35%
2020-06-26	0	0.107	0.098	0.107	0.094	0.118	7,332,000	734,780	0.1002	14.89	13.64	14.89	13.09	16.43	52,671	13.950	7.00%
2020-06-24	0	0.100	0.094	0.100	0.093	0.128	400,000	38,320	0.0958	13.92	13.09	13.92	12.95	17.82	2,873	13.336	-0.99%
2020-06-23	0	0.101	0.092	0.101	0.090	0.108	1,208,000	115,156	0.0953	14.06	12.81	14.06	12.53	15.03	8,678	13.270	10.99%
2020-06-22	0	0.091	0.087	0.091	0.087	0.092	340,000	30,380	0.0894	12.67	12.11	12.67	12.11	12.81	2,442	12.438	-1.09%
2020-06-19	0	0.092	0.087	0.092	0.086	0.102	1,000,000	92,820	0.0928	12.81	12.11	12.81	11.97	14.20	7,184	12.921	0.00%
2020-06-18	0	0.092	0.086	0.092	0.092	0.130	400,000	37,220	0.0931	12.81	11.97	12.81	12.81	18.10	2,873	12.953	0.00%
2020-06-17	0	0.092	0.086	0.092	0.086	0.093	384,000	35,076	0.0913	12.81	11.97	12.81	11.97	12.95	2,759	12.715	-1.08%
2020-06-16	0	0.093	0.087	0.093	-	-	0	0	-	12.95	12.11	12.95	-	-	0	-	0.00%
2020-06-15	0	0.093	0.090	0.093	0.085	0.100	646,000	58,966	0.0913	12.95	12.53	12.95	11.83	13.92	4,641	12.706	-2.11%
2020-06-12	0	0.095	0.086	0.095	0.085	0.101	660,000	59,360	0.0899	13.22	11.97	13.22	11.83	14.06	4,741	12.520	5.56%
2020-06-11	0	0.090	0.086	0.090	0.090	0.095	2,660,000	237,360	0.0892	12.53	11.97	12.53	12.53	13.22	19,109	12.422	0.00%
2020-06-10	0	0.090	0.084	0.090	0.085	0.096	454,000	40,218	0.0886	12.53	11.69	12.53	11.83	13.36	3,261	12.332	-6.25%
2020-06-09	0	0.096	0.090	0.096	0.090	0.096	120,000	11,140	0.0928	13.36	12.53	13.36	12.53	13.36	862	12.923	-1.03%
2020-06-08	0	0.097	0.092	0.097	0.091	0.110	7,230,000	723,090	0.1000	13.50	12.81	13.50	12.67	15.31	51,938	13.922	-2.02%
2020-06-05	0	0.099	0.090	0.099	0.090	0.112	308,000	30,700	0.0997	13.78	12.53	13.78	12.53	15.59	2,213	13.875	1.02%
2020-06-04	0	0.098	0.085	0.098	0.088	0.110	640,000	64,820	0.1013	13.64	11.83	13.64	12.25	15.31	4,598	14.099	15.29%
2020-06-03	0	0.085	0.078	0.086	0.081	0.088	1,976,000	164,240	0.0831	11.83	10.86	11.97	11.28	12.25	14,195	11.570	-2.30%
2020-06-02	0	0.087	0.080	0.087	0.078	0.090	8,900,000	760,080	0.0854	12.11	11.14	12.11	10.86	12.53	63,935	11.888	6.10%
2020-06-01	0	0.082	0.075	0.082	-	-	0	0	-	11.41	10.44	11.41	-	-	0	-	-1.20%
2020-05-29	0	0.083	0.077	0.083	0.080	0.085	380,000	31,500	0.0829	11.55	10.72	11.55	11.14	11.83	2,730	11.539	0.00%
2020-05-28	0	0.083	0.075	0.083	0.075	0.083	1,954,000	147,180	0.0753	11.55	10.44	11.55	10.44	11.55	14,037	10.485	0.00%
2020-05-27	0	0.083	0.075	0.084	-	-	0	0	-	11.55	10.44	11.69	-	-	0	-	0.00%
2020-05-26	0	0.083	0.075	0.083	0.075	0.084	600,000	46,780	0.0780	11.55	10.44	11.55	10.44	11.69	4,310	10.853	1.22%
2020-05-25	0	0.082	0.067	0.082	0.071	0.082	7,350,000	587,140	0.0799	11.41	9.327	11.41	9.884	11.41	52,800	11.120	13.89%
2020-05-22	0	0.072	0.065	0.072	0.075	0.075	20,000	1,500	0.0750	10.02	9.048	10.02	10.44	10.44	144	10.440	-4.00%
2020-05-21	0	0.075	0.070	0.075	0.053	0.078	4,930,000	345,920	0.0702	10.44	9.744	10.44	7.378	10.86	35,415	9.7675	8.70%
2020-05-20	0	0.069	0.061	0.068	0.061	0.082	6,990,000	515,460	0.0737	9.605	8.491	9.466	8.491	11.41	50,214	10.265	-16.87%
2020-05-19	0	0.083	0.075	0.083	0.077	0.127	7,032,000	616,372	0.0877	11.55	10.44	11.55	10.72	17.68	50,515	12.202	-18.63%
2020-05-18	0	0.102	0.099	0.102	0.100	0.106	812,000	82,308	0.1014	14.20	13.78	14.20	13.92	14.76	5,833	14.110	-4.67%
2020-05-15	0	0.107	0.100	0.107	-	-	0	0	-	14.89	13.92	14.89	-	-	0	-	0.00%
2020-05-14	0	0.107	0.104	0.107	-	-	0	0	-	14.89	14.48	14.89	-	-	0	-	0.00%
2020-05-13	0	0.107	0.104	0.113	0.107	0.107	20,000	2,140	0.1070	14.89	14.48	15.73	14.89	14.89	144	14.895	0.00%
2020-05-12	0	0.107	0.100	0.113	-	-	0	0	-	14.89	13.92	15.73	-	-	0	-	0.00%
2020-05-11	0	0.107	0.107	0.111	0.106	0.106	80,000	8,480	0.1060	14.89	14.89	15.45	14.76	14.76	575	14.756	0.00%
2020-05-08	0	0.107	0.105	0.110	0.106	0.109	40,000	4,300	0.1075	14.89	14.62	15.31	14.76	15.17	287	14.965	-2.73%
2020-05-07	0	0.110	0.106	0.110	0.098	0.111	1,476,000	152,200	0.1031	15.31	14.76	15.31	13.64	15.45	10,603	14.354	-3.51%
2020-05-06	0	0.114	0.103	0.114	0.104	0.114	1,060,000	115,040	0.1085	15.87	14.34	15.87	14.48	15.87	7,615	15.108	3.64%
2020-05-05	0	0.110	0.103	0.114	-	-	0	0	-	15.31	14.34	15.87	-	-	0	-	0.00%
2020-05-04	0	0.110	0.100	0.114	0.100	0.110	1,230,000	124,540	0.1013	15.31	13.92	15.87	13.92	15.31	8,836	14.095	-0.90%
2020-04-29	0	0.111	0.106	0.111	-	-	0	0	-	15.45	14.76	15.45	-	-	0	-	-2.63%
2020-04-28	0	0.114	0.106	0.114	-	-	0	0	-	15.87	14.76	15.87	-	-	0	-	0.00%
2020-04-27	0	0.114	0.106	0.114	0.106	0.114	50,000	5,400	0.1080	15.87	14.76	15.87	14.76	15.87	359	15.034	-0.87%
2020-04-24	0	0.115	0.107	0.118	-	-	0	0	-	16.01	14.89	16.43	-	-	0	-	0.00%
2020-04-23	0	0.115	0.107	0.117	-	-	0	0	-	16.01	14.89	16.29	-	-	0	-	0.00%
2020-04-22	0	0.115	0.107	0.117	0.105	0.125	1,520,000	171,000	0.1125	16.01	14.89	16.29	14.62	17.40	10,919	15.661	5.50%
2020-04-21	0	0.109	0.102	0.109	-	-	0	0	-	15.17	14.20	15.17	-	-	0	-	-0.91%
2020-04-20	0	0.110	0.102	0.110	-	-	0	0	-	15.31	14.20	15.31	-	-	0	-	-7.56%
2020-04-17	0	0.119	0.101	0.119	0.101	0.130	8,350,000	879,150	0.1053	16.57	14.06	16.57	14.06	18.10	59,984	14.657	14.42%
2020-04-16	0	0.104	0.100	0.106	0.100	0.105	1,490,000	157,500	0.1057	14.48	13.92	14.76	13.92	14.62	10,704	14.715	-1.89%
2020-04-15	0	0.106	0.098	0.107	0.095	0.107	266,000	27,376	0.1029	14.76	13.64	14.89	13.22	14.89	1,911	14.327	0.00%
2020-04-14	0	0.106	0.106	0.111	-	-	0	0	-	14.76	14.76	15.45	-	-	0	-	0.00%
2020-04-09	0	0.106	0.106	0.115	-	-	0	0	-	14.76	14.76	16.01	-	-	0	-	0.00%
2020-04-08	0	0.106	0.106	0.115	-	-	0	0	-	14.76	14.76	16.01	-	-	0	-	0.00%
2020-04-07	0	0.106	0.106	0.114	-	-	0	0	-	14.76	14.76	15.87	-	-	0	-	0.00%
2020-04-06	0	0.106	0.106	0.108	0.106	0.106	20,000	2,120	0.1060	14.76	14.76	15.03	14.76	14.76	144	14.756	-2.75%
2020-04-03	0	0.109	0.102	0.110	0.100	0.120	450,000	46,540	0.1034	15.17	14.20	15.31	13.92	16.70	3,233	14.397	0.00%
2020-04-02	0	0.109	0.105	0.109	0.105	0.115	40,000	4,400	0.1100	15.17	14.62	15.17	14.62	16.01	287	15.313	2.83%
2020-04-01	0	0.106	0.101	0.106	0.101	0.106	100,000	10,480	0.1048	14.76	14.06	14.76	14.06	14.76	718	14.589	-1.85%
2020-03-31	0	0.108	-	0.108	0.108	0.115	360,000	40,580	0.1127	15.03	-	15.03	15.03	16.01	2,586	15.691	0.00%
2020-03-30	0	0.108	0.105	0.108	0.108	0.109	44,000	4,748	0.1079	15.03	14.62	15.03	15.03	15.17	316	15.021	-4.42%
2020-03-27	0	0.113	0.113	0.119	0.111	0.113	468,000	57,548	0.1230	15.73	15.73	16.57	15.45	15.73	3,362	17.117	0.00%
2020-03-26	0	0.113	0.108	0.117	0.113	0.113	30,000	3,310	0.1103	15.73	15.03	16.29	15.73	15.73	216	15.359	-1.74%
2020-03-25	0	0.115	0.111	0.115	0.112	0.117	124,000	14,004	0.1129	16.01	15.45	16.01	15.59	16.29	891	15.721	-0.86%
2020-03-24	0	0.116	0.111	0.116	0.114	0.117	48,000	5,460	0.1138	16.15	15.45	16.15	15.87	16.29	345	15.835	0.87%
2020-03-23	0	0.115	0.110	0.115	0.111	0.117	140,000	15,980	0.1141	16.01	15.31	16.01	15.45	16.29	1,006	15.889	0.88%
2020-03-20	0	0.114	0.110	0.114	0.112	0.114	60,000	6,800	0.1133	15.87	15.31	15.87	15.59	15.87	431	15.777	-2.56%
2020-03-19	0	0.117	0.105	0.117	0.110	0.121	1,370,000	155,950	0.1138	16.29	14.62	16.29	15.31	16.84	9,842	15.846	-2.50%
2020-03-18	0	0.120	0.115	0.120	-	-	2,000	210	0.1050	16.70	16.01	16.70	-	-	14	14.617	-0.83%
2020-03-17	0	0.121	0.110	0.121	0.129	0.129	20,000	2,580	0.1290	16.84	15.31	16.84	17.96	17.96	144	17.957	-0.82%
2020-03-16	0	0.122	0.114	0.122	0.110	0.129	474,000	56,196	0.1186	16.98	15.87	16.98	15.31	17.96	3,405	16.504	9.91%
2020-03-13	0	0.111	0.106	0.114	0.103	0.118	208,000	22,596	0.1086	15.45	14.76	15.87	14.34	16.43	1,494	15.122	-5.93%
2020-03-12	0	0.118	0.112	0.118	0.109	0.118	688,000	75,602	0.1099	16.43	15.59	16.43	15.17	16.43	4,942	15.297	0.00%
2020-03-11	0	0.118	0.110	0.118	0.106	0.118	290,000	32,060	0.1106	16.43	15.31	16.43	14.76	16.43	2,083	15.389	0.00%
2020-03-10	0	0.118	0.105	0.120	0.104	0.122	2,384,000	267,940	0.1124	16.43	14.62	16.70	14.48	16.98	17,126	15.645	-12.59%
2020-03-09	0	0.135	0.107	0.135	0.106	0.135	4,000,000	437,020	0.1093	18.79	14.89	18.79	14.76	18.79	28,735	15.209	9.76%
2020-03-06	0	0.123	0.105	0.123	0.119	0.123	220,000	26,380	0.1199	17.12	14.62	17.12	16.57	17.12	1,580	16.692	0.00%
2020-03-05	0	0.123	0.106	0.123	0.113	0.124	60,000	7,000	0.1167	17.12	14.76	17.12	15.73	17.26	431	16.241	-0.81%
2020-03-04	0	0.124	0.106	0.124	0.105	0.124	1,060,000	120,480	0.1137	17.26	14.76	17.26	14.62	17.26	7,615	15.822	0.00%
2020-03-03	0	0.124	0.103	0.124	-	-	10,000	990	0.0990	17.26	14.34	17.26	-	-	72	13.781	0.00%
2020-03-02	0	0.124	0.104	0.124	0.120	0.135	86,000	10,196	0.1186	17.26	14.48	17.26	16.70	18.79	618	16.504	-2.36%
2020-02-28	0	0.127	0.101	0.127	-	-	0	0	-	17.68	14.06	17.68	-	-	0	-	-2.31%
2020-02-27	0	0.130	0.104	0.130	0.118	0.137	1,710,000	218,960	0.1280	18.10	14.48	18.10	16.43	19.07	12,284	17.825	-5.11%
2020-02-26	0	0.137	0.104	0.137	0.091	0.150	5,540,000	553,280	0.0999	19.07	14.48	19.07	12.67	20.88	39,797	13.902	24.55%
2020-02-25	0	0.110	0.090	0.111	0.090	0.110	414,000	39,670	0.0958	15.31	12.53	15.45	12.53	15.31	2,974	13.339	15.79%
2020-02-24	0	0.095	0.095	0.105	-	-	0	0	-	13.22	13.22	14.62	-	-	0	-	0.00%
2020-02-21	0	0.095	0.094	0.105	0.095	0.097	42,000	4,016	0.0956	13.22	13.09	14.62	13.22	13.50	302	13.311	-4.04%
2020-02-20	0	0.099	0.098	0.107	0.099	0.099	62,000	6,136	0.0990	13.78	13.64	14.89	13.78	13.78	445	13.777	-9.17%
2020-02-19	0	0.109	0.098	0.110	-	-	0	0	-	15.17	13.64	15.31	-	-	0	-	0.00%
2020-02-18	0	0.109	0.095	0.109	0.096	0.111	404,000	39,982	0.0990	15.17	13.22	15.17	13.36	15.45	2,902	13.776	6.86%
2020-02-17	0	0.102	0.100	0.102	0.086	0.103	1,660,000	165,200	0.0995	14.20	13.92	14.20	11.97	14.34	11,925	13.853	10.87%
2020-02-14	0	0.092	0.091	0.095	0.092	0.098	1,830,000	172,060	0.0940	12.81	12.67	13.22	12.81	13.64	13,146	13.088	-12.38%
2020-02-13	0	0.105	0.099	0.105	0.100	0.105	140,000	14,260	0.1019	14.62	13.78	14.62	13.92	14.62	1,006	14.179	-7.89%
2020-02-12	0	0.114	0.103	0.114	-	-	1,260,000	143,640	0.1140	15.87	14.34	15.87	-	-	9,051	15.869	0.00%
2020-02-11	0	0.114	0.100	0.114	0.093	0.120	2,950,000	313,680	0.1063	15.87	13.92	15.87	12.95	16.70	21,192	14.802	14.00%
2020-02-10	0	0.100	0.098	0.109	0.100	0.110	312,000	31,940	0.1024	13.92	13.64	15.17	13.92	15.31	2,241	14.251	-9.09%
2020-02-07	0	0.110	0.100	0.120	-	-	0	0	-	15.31	13.92	16.70	-	-	0	-	0.00%
2020-02-06	0	0.110	0.100	0.115	0.110	0.110	20,000	2,200	0.1100	15.31	13.92	16.01	15.31	15.31	144	15.313	-1.79%
2020-02-05	0	0.112	0.100	0.125	0.112	0.112	80,000	8,960	0.1120	15.59	13.92	17.40	15.59	15.59	575	15.591	-1.75%
2020-02-04	0	0.114	0.109	0.114	0.104	0.136	878,000	99,000	0.1128	15.87	15.17	15.87	14.48	18.93	6,307	15.696	4.59%
2020-02-03	0	0.109	0.094	0.120	0.091	0.109	1,160,000	111,500	0.0961	15.17	13.09	16.70	12.67	15.17	8,333	13.380	-2.68%
2020-01-31	0	0.112	0.100	0.112	0.089	0.119	294,000	28,942	0.0984	15.59	13.92	15.59	12.39	16.57	2,112	13.704	12.00%
2020-01-30	0	0.100	0.089	0.105	0.100	0.122	760,000	79,600	0.1047	13.92	12.39	14.62	13.92	16.98	5,460	14.580	-21.88%
2020-01-29	0	0.128	0.110	0.128	0.142	0.145	440,000	56,940	0.1294	17.82	15.31	17.82	19.77	20.18	3,161	18.014	6.67%
2020-01-24	0	0.120	0.107	0.120	-	-	400,000	43,200	0.1080	16.70	14.89	16.70	-	-	2,873	15.034	0.00%
2020-01-23	0	0.120	0.113	0.117	0.120	0.138	4,752,000	646,118	0.1360	16.70	15.73	16.29	16.70	19.21	34,137	18.927	-17.81%
2020-01-22	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2020-01-21	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2020-01-20	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2020-01-17	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2020-01-16	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2020-01-15	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2020-01-14	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2020-01-13	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2020-01-10	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2020-01-09	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2020-01-08	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2020-01-07	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2020-01-06	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2020-01-03	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2020-01-02	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-12-31	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-12-30	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-12-27	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-12-24	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-12-23	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-12-20	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-12-19	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-12-18	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-12-17	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-12-16	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-12-13	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-12-12	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-12-11	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-12-10	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-12-09	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-12-06	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-12-05	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-12-04	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-12-03	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-12-02	1	-	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-11-29	0	0.146	0.122	0.146	0.118	0.146	6,486,000	853,166	0.1315	20.32	16.98	20.32	16.43	20.32	46,593	18.311	8.15%
2019-11-28	0	0.135	0.123	0.135	0.122	0.135	480,000	59,620	0.1242	18.79	17.12	18.79	16.98	18.79	3,448	17.290	0.00%
2019-11-27	0	0.135	0.121	0.138	-	-	0	0	-	18.79	16.84	19.21	-	-	0	-	0.00%
2019-11-26	0	0.135	0.123	0.138	-	-	2,000	236	0.1180	18.79	17.12	19.21	-	-	14	16.426	0.00%
2019-11-25	0	0.135	0.126	0.135	-	-	0	0	-	18.79	17.54	18.79	-	-	0	-	-4.26%
2019-11-22	0	0.141	0.125	0.141	0.130	0.138	1,140,000	152,360	0.1336	19.63	17.40	19.63	18.10	19.21	8,189	18.605	2.17%
2019-11-21	0	0.138	0.126	0.138	0.126	0.138	780,000	103,200	0.1323	19.21	17.54	19.21	17.54	19.21	5,603	18.418	4.55%
2019-11-20	0	0.132	0.128	0.140	0.126	0.135	570,000	72,716	0.1276	18.38	17.82	19.49	17.54	18.79	4,095	17.759	-5.71%
2019-11-19	0	0.140	0.127	0.140	-	-	8,000	968	0.1210	19.49	17.68	19.49	-	-	57	16.844	0.00%
2019-11-18	0	0.140	0.127	0.140	0.130	0.150	506,000	70,950	0.1402	19.49	17.68	19.49	18.10	20.88	3,635	19.519	1.45%
2019-11-15	0	0.138	0.126	0.138	0.128	0.138	310,000	39,830	0.1285	19.21	17.54	19.21	17.82	19.21	2,227	17.886	-1.43%
2019-11-14	0	0.140	0.126	0.140	-	-	340,000	42,840	0.1260	19.49	17.54	19.49	-	-	2,442	17.540	-4.76%
2019-11-13	0	0.147	0.122	0.150	0.125	0.147	480,000	61,300	0.1277	20.46	16.98	20.88	17.40	20.46	3,448	17.778	13.08%
2019-11-12	0	0.130	0.123	0.135	0.122	0.140	420,000	53,860	0.1282	18.10	17.12	18.79	16.98	19.49	3,017	17.851	-11.56%
2019-11-11	0	0.147	0.121	0.147	0.127	0.147	120,000	16,880	0.1407	20.46	16.84	20.46	17.68	20.46	862	19.581	5.00%
2019-11-08	0	0.140	0.126	0.140	0.125	0.155	238,000	32,368	0.1360	19.49	17.54	19.49	17.40	21.58	1,710	18.932	0.72%
2019-11-07	0	0.139	0.123	0.139	0.121	0.149	976,000	130,330	0.1335	19.35	17.12	19.35	16.84	20.74	7,011	18.589	7.75%
2019-11-06	0	0.129	0.118	0.129	0.123	0.129	1,100,000	132,780	0.1207	17.96	16.43	17.96	17.12	17.96	7,902	16.803	1.57%
2019-11-05	0	0.127	0.120	0.128	0.119	0.130	3,416,000	432,230	0.1265	17.68	16.70	17.82	16.57	18.10	24,539	17.614	0.79%
2019-11-04	0	0.126	0.120	0.127	-	-	380,000	45,980	0.1210	17.54	16.70	17.68	-	-	2,730	16.844	0.00%
2019-11-01	0	0.126	0.120	0.127	0.120	0.126	494,000	59,184	0.1198	17.54	16.70	17.68	16.70	17.54	3,549	16.678	-0.79%
2019-10-31	0	0.127	0.120	0.127	-	-	0	0	-	17.68	16.70	17.68	-	-	0	-	0.00%
2019-10-30	0	0.127	0.121	0.128	0.120	0.127	2,980,000	357,800	0.1201	17.68	16.84	17.82	16.70	17.68	21,407	16.714	-2.31%
2019-10-29	0	0.130	0.120	0.130	0.120	0.130	444,000	53,750	0.1211	18.10	16.70	18.10	16.70	18.10	3,190	16.852	4.00%
2019-10-28	0	0.125	0.120	0.125	-	-	0	0	-	17.40	16.70	17.40	-	-	0	-	0.00%
2019-10-25	0	0.125	0.120	0.125	-	-	160,000	20,000	0.1250	17.40	16.70	17.40	-	-	1,149	17.401	0.00%
2019-10-24	0	0.125	0.120	0.125	0.119	0.125	600,000	72,040	0.1201	17.40	16.70	17.40	16.57	17.40	4,310	16.714	0.00%
2019-10-23	0	0.125	0.120	0.125	0.120	0.127	1,120,000	135,480	0.1210	17.40	16.70	17.40	16.70	17.68	8,046	16.839	0.00%
2019-10-22	0	0.125	0.121	0.125	0.121	0.125	568,000	69,340	0.1221	17.40	16.84	17.40	16.84	17.40	4,080	16.994	-3.10%
2019-10-21	0	0.129	0.121	0.129	-	-	0	0	-	17.96	16.84	17.96	-	-	0	-	0.00%
2019-10-18	0	0.129	0.129	0.130	0.120	0.140	1,700,000	206,840	0.1217	17.96	17.96	18.10	16.70	19.49	12,212	16.937	8.40%
2019-10-17	0	0.119	0.124	0.135	0.118	0.135	438,000	53,540	0.1222	16.57	17.26	18.79	16.43	18.79	3,146	17.016	-11.85%
2019-10-16	0	0.135	0.120	0.135	0.120	0.135	596,000	72,294	0.1213	18.79	16.70	18.79	16.70	18.79	4,281	16.885	4.65%
2019-10-15	0	0.129	0.122	0.134	0.121	0.135	2,222,000	284,192	0.1279	17.96	16.98	18.65	16.84	18.79	15,962	17.804	-7.19%
2019-10-14	0	0.139	0.116	0.139	0.118	0.140	580,000	70,720	0.1219	19.35	16.15	19.35	16.43	19.49	4,167	16.973	7.75%
2019-10-11	0	0.129	0.113	0.130	0.110	0.130	2,070,000	248,680	0.1201	17.96	15.73	18.10	15.31	18.10	14,870	16.723	10.26%
2019-10-10	0	0.117	0.100	0.117	0.105	0.140	3,050,000	329,230	0.1079	16.29	13.92	16.29	14.62	19.49	21,910	15.026	-2.50%
2019-10-09	0	0.120	0.090	0.120	0.093	0.120	2,246,000	242,152	0.1078	16.70	12.53	16.70	12.95	16.70	16,134	15.008	37.93%
2019-10-08	0	0.087	0.087	0.098	0.087	0.094	1,380,000	127,460	0.0924	12.11	12.11	13.64	12.11	13.09	9,913	12.857	-7.45%
2019-10-04	0	0.094	0.094	0.099	0.093	0.094	320,000	30,060	0.0939	13.09	13.09	13.78	12.95	13.09	2,299	13.077	1.08%
2019-10-03	0	0.093	0.093	0.100	0.092	0.095	40,000	3,740	0.0935	12.95	12.95	13.92	12.81	13.22	287	13.016	-7.00%
2019-10-02	0	0.100	0.096	0.100	0.096	0.100	620,000	61,840	0.0997	13.92	13.36	13.92	13.36	13.92	4,454	13.885	4.17%
2019-09-30	0	0.096	0.095	0.096	0.100	0.100	400,000	40,000	0.1000	13.36	13.22	13.36	13.92	13.92	2,873	13.920	2.13%
2019-09-27	0	0.094	0.094	0.103	0.094	0.094	760,000	74,200	0.0976	13.09	13.09	14.34	13.09	13.09	5,460	13.591	-6.00%
2019-09-26	0	0.100	0.090	0.105	0.100	0.100	780,000	74,320	0.0953	13.92	12.53	14.62	13.92	13.92	5,603	13.264	0.00%
2019-09-25	0	0.100	0.093	0.100	-	-	0	0	-	13.92	12.95	13.92	-	-	0	-	-0.99%
2019-09-24	0	0.101	0.093	0.101	-	-	380,000	38,000	0.1000	14.06	12.95	14.06	-	-	2,730	13.920	0.00%
2019-09-23	0	0.101	0.092	0.101	0.101	0.101	260,000	26,260	0.1010	14.06	12.81	14.06	14.06	14.06	1,868	14.060	6.32%
2019-09-20	0	0.095	0.092	0.099	-	-	500,000	45,500	0.0910	13.22	12.81	13.78	-	-	3,592	12.668	0.00%
2019-09-19	0	0.095	0.091	0.099	0.095	0.095	200,000	19,000	0.0950	13.22	12.67	13.78	13.22	13.22	1,437	13.224	0.00%
2019-09-18	0	0.095	0.093	0.096	0.092	0.095	3,620,000	337,580	0.0933	13.22	12.95	13.36	12.81	13.22	26,005	12.981	-2.06%
2019-09-17	0	0.097	0.093	0.100	0.091	0.097	458,000	43,522	0.0950	13.50	12.95	13.92	12.67	13.50	3,290	13.228	-3.00%
2019-09-16	0	0.100	0.091	0.100	0.096	0.100	80,000	7,760	0.0970	13.92	12.67	13.92	13.36	13.92	575	13.503	4.17%
2019-09-13	0	0.096	0.096	0.100	0.092	0.097	220,000	20,720	0.0942	13.36	13.36	13.92	12.81	13.50	1,580	13.111	1.05%
2019-09-12	0	0.095	0.092	0.098	0.095	0.095	100,000	9,500	0.0950	13.22	12.81	13.64	13.22	13.22	718	13.224	2.15%
2019-09-11	0	0.093	0.093	0.107	-	-	0	0	-	12.95	12.95	14.89	-	-	0	-	0.00%
2019-09-10	0	0.093	0.092	0.110	0.091	0.098	122,000	11,364	0.0931	12.95	12.81	15.31	12.67	13.64	876	12.967	-5.10%
2019-09-09	0	0.098	0.091	0.108	0.090	0.098	240,000	23,200	0.0967	13.64	12.67	15.03	12.53	13.64	1,724	13.456	-1.01%
2019-09-06	0	0.099	0.090	0.110	-	-	420,000	45,780	0.1090	13.78	12.53	15.31	-	-	3,017	15.173	0.00%
2019-09-05	0	0.099	0.090	0.110	-	-	0	0	-	13.78	12.53	15.31	-	-	0	-	0.00%
2019-09-04	0	0.099	0.095	0.110	0.097	0.099	748,000	71,280	0.0953	13.78	13.22	15.31	13.50	13.78	5,373	13.265	-17.50%
2019-09-03	0	0.120	0.102	0.120	0.102	0.120	70,000	7,500	0.1071	16.70	14.20	16.70	14.20	16.70	503	14.915	-17.24%
2019-09-02	0	0.145	0.090	0.148	0.090	0.145	170,000	16,320	0.0960	20.18	12.53	20.60	12.53	20.18	1,221	13.364	52.63%
2019-08-30	0	0.095	0.090	0.113	-	-	0	0	-	13.22	12.53	15.73	-	-	0	-	0.00%
2019-08-29	0	0.095	0.090	0.103	0.095	0.104	179,000	18,226	0.1018	13.22	12.53	14.34	13.22	14.48	1,286	14.174	1.06%
2019-08-28	0	0.094	0.094	0.115	-	-	0	0	-	13.09	13.09	16.01	-	-	0	-	0.00%
2019-08-27	0	0.094	0.094	0.110	0.090	0.111	1,028,000	96,940	0.0943	13.09	13.09	15.31	12.53	15.45	7,385	13.127	2.17%
2019-08-26	0	0.092	0.092	0.127	0.091	0.091	20,000	1,820	0.0910	12.81	12.81	17.68	12.67	12.67	144	12.668	0.00%
2019-08-23	0	0.092	0.092	0.138	0.084	0.084	75,000	6,225	0.0830	12.81	12.81	19.21	11.69	11.69	539	11.554	-8.00%
2019-08-22	0	0.100	0.100	0.139	-	-	0	0	-	13.92	13.92	19.35	-	-	0	-	0.00%
2019-08-21	0	0.100	0.100	0.106	0.100	0.105	90,000	9,150	0.1017	13.92	13.92	14.76	13.92	14.62	647	14.152	-5.66%
2019-08-20	0	0.106	0.105	0.121	0.105	0.130	140,000	15,840	0.1131	14.76	14.62	16.84	14.62	18.10	1,006	15.750	6.00%
2019-08-19	0	0.100	0.090	0.119	0.100	0.100	240,000	24,000	0.1000	13.92	12.53	16.57	13.92	13.92	1,724	13.920	-0.99%
2019-08-16	0	0.101	0.090	0.110	-	-	0	0	-	14.06	12.53	15.31	-	-	0	-	0.00%
2019-08-15	0	0.101	0.101	0.113	0.100	0.115	942,000	105,160	0.1116	14.06	14.06	15.73	13.92	16.01	6,767	15.540	-9.01%
2019-08-14	0	0.111	0.085	0.128	-	-	0	0	-	15.45	11.83	17.82	-	-	0	-	0.00%
2019-08-13	0	0.111	0.092	0.111	-	-	8,000	686	0.0858	15.45	12.81	15.45	-	-	57	11.937	-0.89%
2019-08-12	0	0.112	0.086	0.112	-	-	0	0	-	15.59	11.97	15.59	-	-	0	-	-0.88%
2019-08-09	0	0.113	0.091	0.113	0.115	0.115	40,000	4,600	0.1150	15.73	12.67	15.73	16.01	16.01	287	16.009	13.00%
2019-08-08	0	0.100	0.100	0.120	0.100	0.101	240,000	24,140	0.1006	13.92	13.92	16.70	13.92	14.06	1,724	14.002	0.00%
2019-08-07	0	0.100	0.089	0.120	-	-	0	0	-	13.92	12.39	16.70	-	-	0	-	0.00%
2019-08-06	0	0.100	0.100	0.120	0.100	0.101	182,000	18,060	0.0992	13.92	13.92	16.70	13.92	14.06	1,307	13.813	0.00%
2019-08-05	0	0.100	0.089	0.138	0.089	0.100	774,000	83,796	0.1083	13.92	12.39	19.21	12.39	13.92	5,560	15.071	1.01%
2019-08-02	0	0.099	0.099	0.120	0.098	0.098	20,000	1,960	0.0980	13.78	13.78	16.70	13.64	13.64	144	13.642	-10.00%
2019-08-01	0	0.110	0.110	0.120	0.100	0.110	200,000	21,000	0.1050	15.31	15.31	16.70	13.92	15.31	1,437	14.617	-8.33%
2019-07-31	0	0.120	0.095	0.130	0.120	0.120	120,000	14,400	0.1200	16.70	13.22	18.10	16.70	16.70	862	16.705	0.00%
2019-07-30	0	0.120	0.106	0.120	0.120	0.120	200,000	24,000	0.1200	16.70	14.76	16.70	16.70	16.70	1,437	16.705	0.00%
2019-07-29	0	0.120	0.102	0.130	0.120	0.120	640,000	76,800	0.1200	16.70	14.20	18.10	16.70	16.70	4,598	16.705	0.00%
2019-07-26	0	0.120	0.113	0.121	0.110	0.120	250,000	29,050	0.1162	16.70	15.73	16.84	15.31	16.70	1,796	16.176	0.00%
2019-07-25	0	0.120	0.119	0.120	0.120	0.126	830,000	103,270	0.1244	16.70	16.57	16.70	16.70	17.54	5,962	17.320	0.00%
2019-07-24	0	0.120	0.111	0.130	-	-	10,000	1,050	0.1050	16.70	15.45	18.10	-	-	72	14.617	0.00%
2019-07-23	0	0.120	0.120	0.123	0.118	0.129	1,416,000	180,260	0.1273	16.70	16.70	17.12	16.43	17.96	10,172	17.721	8.11%
2019-07-22	0	0.111	0.111	0.120	-	-	10,000	920	0.0920	15.45	15.45	16.70	-	-	72	12.807	1.83%
2019-07-19	0	0.109	0.103	0.110	0.095	0.110	1,322,000	142,508	0.1078	15.17	14.34	15.31	13.22	15.31	9,497	15.006	14.74%
2019-07-18	0	0.095	0.093	0.098	0.091	0.096	286,000	27,130	0.0949	13.22	12.95	13.64	12.67	13.36	2,055	13.205	-9.52%
2019-07-17	0	0.105	0.092	0.120	0.089	0.105	120,000	11,420	0.0952	14.62	12.81	16.70	12.39	14.62	862	13.248	-0.94%
2019-07-16	0	0.106	0.092	0.106	-	-	0	0	-	14.76	12.81	14.76	-	-	0	-	0.00%
2019-07-15	0	0.106	0.105	0.110	0.106	0.109	1,870,000	203,580	0.1089	14.76	14.62	15.31	14.76	15.17	13,433	15.155	6.00%
2019-07-12	0	0.100	0.100	0.103	0.100	0.103	10,874,000	1,088,668	0.1001	13.92	13.92	14.34	13.92	14.34	78,115	13.937	0.00%
2019-07-11	0	0.100	0.100	0.101	0.100	0.101	2,720,000	272,020	0.1000	13.92	13.92	14.06	13.92	14.06	19,540	13.922	0.00%
2019-07-10	0	0.100	0.100	0.105	0.088	0.100	600,000	59,334	0.0989	13.92	13.92	14.62	12.25	13.92	4,310	13.766	0.00%
2019-07-09	0	0.100	0.099	0.105	0.099	0.100	430,000	42,860	0.0997	13.92	13.78	14.62	13.78	13.92	3,089	13.875	0.00%
2019-07-08	0	0.100	0.100	0.129	0.100	0.113	780,000	85,720	0.1099	13.92	13.92	17.96	13.92	15.73	5,603	15.298	-17.36%
2019-07-05	0	0.121	0.119	0.121	0.120	0.140	15,904,000	2,198,340	0.1382	16.84	16.57	16.84	16.70	19.49	114,249	19.242	-6.92%
2019-07-04	0	0.130	0.120	0.139	0.111	0.130	1,454,000	186,698	0.1284	18.10	16.70	19.35	15.45	18.10	10,445	17.874	0.00%
2019-07-03	0	0.130	0.123	0.135	0.130	0.130	20,000	2,600	0.1300	18.10	17.12	18.79	18.10	18.10	144	18.097	3.17%
2019-07-02	0	0.126	0.128	0.133	0.124	0.124	40,000	4,960	0.1240	17.54	17.82	18.51	17.26	17.26	287	17.261	-10.00%
2019-06-28	0	0.140	0.120	0.140	0.130	0.140	120,000	15,800	0.1317	19.49	16.70	19.49	18.10	19.49	862	18.329	0.00%
2019-06-27	0	0.140	0.118	0.140	0.116	0.140	422,000	53,928	0.1278	19.49	16.43	19.49	16.15	19.49	3,032	17.789	7.69%
2019-06-26	0	0.130	0.115	0.140	-	-	0	0	-	18.10	16.01	19.49	-	-	0	-	0.00%
2019-06-25	0	0.130	0.130	0.148	-	-	4,000	476	0.1190	18.10	18.10	20.60	-	-	29	16.565	7.44%
2019-06-24	0	0.121	0.121	0.134	-	-	8,000	944	0.1180	16.84	16.84	18.65	-	-	57	16.426	0.00%
2019-06-21	0	0.121	0.121	0.128	0.120	0.129	1,080,000	131,584	0.1218	16.84	16.84	17.82	16.70	17.96	7,758	16.960	-5.47%
2019-06-20	0	0.128	0.128	0.160	-	-	16,000	1,984	0.1240	17.82	17.82	22.27	-	-	115	17.261	0.79%
2019-06-19	0	0.127	0.127	0.131	0.122	0.126	568,000	70,700	0.1245	17.68	17.68	18.24	16.98	17.54	4,080	17.327	-3.05%
2019-06-18	0	0.131	0.131	0.135	0.131	0.134	142,000	18,764	0.1321	18.24	18.24	18.79	18.24	18.65	1,020	18.395	-5.07%
2019-06-17	0	0.138	0.131	0.138	0.131	0.138	540,000	73,400	0.1359	19.21	18.24	19.21	18.24	19.21	3,879	18.922	-1.43%
2019-06-14	0	0.140	0.133	0.149	0.140	0.140	24,000	3,320	0.1383	19.49	18.51	20.74	19.49	19.49	172	19.257	6.87%
2019-06-13	0	0.131	0.131	0.140	0.125	0.131	96,000	12,168	0.1268	18.24	18.24	19.49	17.40	18.24	690	17.644	-2.96%
2019-06-12	0	0.135	0.133	0.143	0.133	0.135	620,000	83,660	0.1349	18.79	18.51	19.91	18.51	18.79	4,454	18.784	-2.88%
2019-06-11	0	0.139	0.137	0.140	0.136	0.140	632,000	87,000	0.1377	19.35	19.07	19.49	18.93	19.49	4,540	19.163	-7.33%
2019-06-10	0	0.150	0.135	0.150	0.152	0.157	1,034,000	160,662	0.1554	20.88	18.79	20.88	21.16	21.86	7,428	21.630	-1.96%
2019-06-06	0	0.153	0.140	0.160	0.153	0.153	13,520,000	2,068,560	0.1530	21.30	19.49	22.27	21.30	21.30	97,123	21.298	1.32%
2019-06-05	0	0.151	0.135	0.153	-	-	0	0	-	21.02	18.79	21.30	-	-	0	-	0.00%
2019-06-04	0	0.151	0.145	0.152	0.145	0.151	62,000	9,052	0.1460	21.02	20.18	21.16	20.18	21.02	445	20.324	2.03%
2019-06-03	0	0.148	0.131	0.150	0.148	0.152	620,000	91,726	0.1479	20.60	18.24	20.88	20.60	21.16	4,454	20.595	-2.63%
2019-05-31	0	0.152	0.151	0.152	0.150	0.152	540,000	81,500	0.1509	21.16	21.02	21.16	20.88	21.16	3,879	21.010	0.00%
2019-05-30	0	0.152	0.152	0.155	0.151	0.152	126,000	18,980	0.1506	21.16	21.16	21.58	21.02	21.16	905	20.969	-2.56%
2019-05-29	0	0.156	0.156	0.157	0.155	0.156	460,000	71,660	0.1558	21.72	21.72	21.86	21.58	21.72	3,304	21.686	-2.50%
2019-05-28	0	0.160	0.155	0.163	0.160	0.160	48,000	7,624	0.1588	22.27	21.58	22.69	22.27	22.27	345	22.110	0.00%
2019-05-27	0	0.160	0.157	0.165	0.160	0.160	230,000	36,700	0.1596	22.27	21.86	22.97	22.27	22.27	1,652	22.212	-0.62%
2019-05-24	0	0.161	0.161	0.166	0.160	0.161	600,000	96,440	0.1607	22.41	22.41	23.11	22.27	22.41	4,310	22.375	0.63%
2019-05-23	0	0.160	0.160	0.161	0.160	0.170	1,006,000	167,080	0.1661	22.27	22.27	22.41	22.27	23.66	7,227	23.120	-2.44%
2019-05-22	0	0.164	0.163	0.170	0.164	0.164	140,000	22,960	0.1640	22.83	22.69	23.66	22.83	22.83	1,006	22.830	-0.61%
2019-05-21	0	0.165	0.163	0.170	0.163	0.166	1,000,000	164,400	0.1644	22.97	22.69	23.66	22.69	23.11	7,184	22.885	0.61%
2019-05-20	0	0.164	0.164	0.168	0.164	0.166	720,000	118,680	0.1648	22.83	22.83	23.39	22.83	23.11	5,172	22.946	0.61%
2019-05-17	0	0.163	0.163	0.168	0.163	0.164	440,000	72,940	0.1658	22.69	22.69	23.39	22.69	22.83	3,161	23.076	-0.61%
2019-05-16	0	0.164	0.164	0.169	0.160	0.162	900,000	146,540	0.1628	22.83	22.83	23.53	22.27	22.55	6,465	22.666	-0.61%
2019-05-15	0	0.165	0.165	0.168	0.162	0.165	1,340,000	218,080	0.1627	22.97	22.97	23.39	22.55	22.97	9,626	22.655	0.61%
2019-05-14	0	0.164	0.164	0.167	0.163	0.167	310,000	50,760	0.1637	22.83	22.83	23.25	22.69	23.25	2,227	22.794	-1.80%
2019-05-10	0	0.167	0.167	0.170	0.167	0.167	430,000	71,740	0.1668	23.25	23.25	23.66	23.25	23.25	3,089	23.225	0.00%
2019-05-09	0	0.167	0.167	0.168	0.166	0.169	830,000	139,100	0.1676	23.25	23.25	23.39	23.11	23.53	5,962	23.329	-2.34%
2019-05-08	0	0.171	0.168	0.171	0.163	0.171	1,232,000	206,062	0.1673	23.80	23.39	23.80	22.69	23.80	8,850	23.283	0.00%
2019-05-07	0	0.171	0.171	0.172	0.171	0.172	520,000	89,280	0.1717	23.80	23.80	23.94	23.80	23.94	3,736	23.900	0.00%
2019-05-06	0	0.171	0.171	0.172	0.160	0.171	852,000	144,340	0.1694	23.80	23.80	23.94	22.27	23.80	6,120	23.583	-0.58%
2019-05-03	0	0.172	0.172	0.178	0.172	0.180	260,000	45,280	0.1742	23.94	23.94	24.78	23.94	25.06	1,868	24.243	-3.91%
2019-05-02	0	0.179	0.178	0.179	0.179	0.184	1,447,000	261,953	0.1810	24.92	24.78	24.92	24.92	25.61	10,395	25.201	5.29%
2019-04-30	0	0.170	0.169	0.173	0.169	0.170	1,190,000	201,892	0.1697	23.66	23.53	24.08	23.53	23.66	8,549	23.617	5.59%
2019-04-29	0	0.161	0.166	0.167	0.156	0.171	5,462,000	894,792	0.1638	22.41	23.11	23.25	21.72	23.80	39,237	22.805	5.23%
2019-04-26	0	0.153	0.153	0.156	0.153	0.156	560,000	87,120	0.1556	21.30	21.30	21.72	21.30	21.72	4,023	21.656	0.00%
2019-04-25	0	0.153	0.153	0.160	-	-	224,000	34,228	0.1528	21.30	21.30	22.27	-	-	1,609	21.271	0.00%
2019-04-24	0	0.153	0.150	0.160	0.153	0.153	102,000	15,590	0.1528	21.30	20.88	22.27	21.30	21.30	733	21.277	0.66%
2019-04-23	0	0.152	0.152	0.153	0.150	0.152	314,000	47,428	0.1510	21.16	21.16	21.30	20.88	21.16	2,256	21.026	0.00%
2019-04-18	0	0.152	0.150	0.157	0.152	0.153	60,000	9,160	0.1527	21.16	20.88	21.86	21.16	21.30	431	21.252	-0.65%
2019-04-17	0	0.153	0.150	0.154	0.153	0.154	120,000	18,460	0.1538	21.30	20.88	21.44	21.30	21.44	862	21.414	-0.65%
2019-04-16	0	0.154	0.152	0.160	0.152	0.160	414,000	65,000	0.1570	21.44	21.16	22.27	21.16	22.27	2,974	21.856	-3.75%
2019-04-15	0	0.160	0.157	0.163	0.160	0.160	200,000	32,000	0.1600	22.27	21.86	22.69	22.27	22.27	1,437	22.273	0.00%
2019-04-12	0	0.160	0.159	0.160	0.159	0.164	790,000	126,640	0.1603	22.27	22.13	22.27	22.13	22.83	5,675	22.315	0.00%
2019-04-11	0	0.160	0.157	0.160	0.159	0.160	258,000	40,942	0.1587	22.27	21.86	22.27	22.13	22.27	1,853	22.090	1.27%
2019-04-10	0	0.158	0.158	0.164	0.157	0.159	350,000	55,080	0.1574	21.99	21.99	22.83	21.86	22.13	2,514	21.907	-1.25%
2019-04-09	0	0.160	0.159	0.162	0.160	0.170	1,960,000	321,266	0.1639	22.27	22.13	22.55	22.27	23.66	14,080	22.817	0.00%
2019-04-08	0	0.160	0.160	0.166	0.155	0.160	945,000	149,330	0.1580	22.27	22.27	23.11	21.58	22.27	6,789	21.997	0.00%
2019-04-04	0	0.160	0.156	0.167	0.143	0.160	858,000	131,116	0.1528	22.27	21.72	23.25	19.91	22.27	6,164	21.273	3.23%
2019-04-03	0	0.155	0.155	0.159	0.142	0.157	854,000	128,276	0.1502	21.58	21.58	22.13	19.77	21.86	6,135	20.909	-2.52%
2019-04-02	0	0.159	0.157	0.160	0.153	0.159	94,000	14,814	0.1576	22.13	21.86	22.27	21.30	22.13	675	21.938	-4.79%
2019-04-01	0	0.167	0.150	0.167	0.140	0.169	282,000	45,084	0.1599	23.25	20.88	23.25	19.49	23.53	2,026	22.255	4.37%
2019-03-29	0	0.160	0.160	0.165	0.152	0.160	94,000	14,856	0.1580	22.27	22.27	22.97	21.16	22.27	675	22.000	-5.33%
2019-03-28	0	0.169	0.160	0.169	0.160	0.170	536,000	88,592	0.1653	23.53	22.27	23.53	22.27	23.66	3,850	23.008	5.63%
2019-03-27	0	0.160	0.167	0.168	0.160	0.161	1,070,000	171,502	0.1603	22.27	23.25	23.39	22.27	22.41	7,687	22.312	-5.88%
2019-03-26	0	0.170	0.161	0.170	0.155	0.170	578,000	93,136	0.1611	23.66	22.41	23.66	21.58	23.66	4,152	22.431	-1.16%
2019-03-25	0	0.172	0.163	0.172	0.151	0.177	7,882,000	1,378,668	0.1749	23.94	22.69	23.94	21.02	24.64	56,622	24.349	4.24%
2019-03-22	0	0.165	0.161	0.165	0.150	0.170	6,812,000	1,067,890	0.1568	22.97	22.41	22.97	20.88	23.66	48,935	21.823	1.85%
2019-03-21	0	0.162	0.160	0.161	0.161	0.196	6,072,000	1,048,962	0.1728	22.55	22.27	22.41	22.41	27.28	43,619	24.048	-29.57%
2019-03-20	0	0.023	0.021	0.023	0.018	0.023	114,040,000	2,399,700	0.0210	32.02	29.23	32.02	25.06	32.02	81,922	29.292	9.52%
2019-03-19	0	0.021	0.021	0.022	0.021	0.023	134,540,000	2,927,120	0.0218	29.23	29.23	30.63	29.23	32.02	96,649	30.286	-4.55%
2019-03-18	0	0.022	0.021	0.022	0.017	0.024	665,260,000	12,523,100	0.0188	30.63	29.23	30.63	23.66	33.41	477,900	26.204	22.22%
2019-03-15	0	0.018	0.017	0.018	0.017	0.018	12,920,000	224,860	0.0174	25.06	23.66	25.06	23.66	25.06	9,281	24.227	5.88%
2019-03-14	0	0.017	0.016	0.017	0.016	0.017	12,740,000	216,280	0.0170	23.66	22.27	23.66	22.27	23.66	9,152	23.632	0.00%
2019-03-13	0	0.017	0.017	0.018	0.016	0.018	89,880,000	1,484,320	0.0165	23.66	23.66	25.06	22.27	25.06	64,567	22.989	6.25%
2019-03-12	0	0.016	0.016	0.017	0.015	0.017	51,000,000	821,880	0.0161	22.27	22.27	23.66	20.88	23.66	36,637	22.433	0.00%
2019-03-11	0	0.016	0.015	0.016	0.015	0.016	44,920,000	683,340	0.0152	22.27	20.88	22.27	20.88	22.27	32,269	21.176	-5.88%
2019-03-08	0	0.017	0.016	0.017	0.016	0.017	38,040,000	612,960	0.0161	23.66	22.27	23.66	22.27	23.66	27,327	22.431	0.00%
2019-03-07	0	0.017	0.016	0.017	0.015	0.019	179,680,000	3,084,580	0.0172	23.66	22.27	23.66	20.88	26.45	129,076	23.897	6.25%
2019-03-06	0	0.016	0.015	0.016	0.015	0.016	21,260,000	325,400	0.0153	22.27	20.88	22.27	20.88	22.27	15,272	21.306	6.67%
2019-03-05	0	0.015	0.015	0.016	0.014	0.016	131,760,000	1,963,220	0.0149	20.88	20.88	22.27	19.49	22.27	94,652	20.741	0.00%
2019-03-04	0	0.015	0.014	0.015	0.014	0.015	7,900,000	116,680	0.0148	20.88	19.49	20.88	19.49	20.88	5,675	20.560	0.00%
2019-03-01	0	0.015	0.014	0.015	0.014	0.015	11,540,000	162,820	0.0141	20.88	19.49	20.88	19.49	20.88	8,290	19.641	7.14%
2019-02-28	0	0.014	0.014	0.015	0.014	0.014	34,680,000	485,520	0.0140	19.49	19.49	20.88	19.49	19.49	24,913	19.489	0.00%
2019-02-27	0	0.014	0.014	0.015	0.014	0.015	17,460,000	246,540	0.0141	19.49	19.49	20.88	19.49	20.88	12,543	19.656	0.00%
2019-02-26	0	0.014	0.014	0.015	0.014	0.015	40,280,000	565,080	0.0140	19.49	19.49	20.88	19.49	20.88	28,936	19.529	0.00%
2019-02-25	0	0.014	0.013	0.014	0.013	0.015	301,100,000	4,127,260	0.0137	19.49	18.10	19.49	18.10	20.88	216,300	19.081	-12.50%
2019-02-22	0	0.016	0.015	0.016	0.015	0.016	46,620,000	703,440	0.0151	22.27	20.88	22.27	20.88	22.27	33,490	21.004	0.00%
2019-02-21	0	0.016	0.015	0.016	0.015	0.017	32,480,000	516,020	0.0159	22.27	20.88	22.27	20.88	23.66	23,333	22.116	6.67%
2019-02-20	0	0.015	0.015	0.016	0.015	0.017	18,480,000	289,200	0.0156	20.88	20.88	22.27	20.88	23.66	13,275	21.785	-6.25%
2019-02-19	0	0.016	0.015	0.016	0.015	0.017	6,540,000	104,060	0.0159	22.27	20.88	22.27	20.88	23.66	4,698	22.149	0.00%
2019-02-18	0	0.016	0.015	0.016	0.015	0.017	23,440,000	377,200	0.0161	22.27	20.88	22.27	20.88	23.66	16,838	22.401	6.67%
2019-02-15	0	0.015	0.015	0.016	0.015	0.017	17,140,000	273,340	0.0159	20.88	20.88	22.27	20.88	23.66	12,313	22.200	0.00%
2019-02-14	0	0.015	0.015	0.016	0.015	0.016	36,240,000	579,800	0.0160	20.88	20.88	22.27	20.88	22.27	26,034	22.271	-6.25%
2019-02-13	0	0.016	0.015	0.016	0.015	0.016	9,060,000	142,600	0.0157	22.27	20.88	22.27	20.88	22.27	6,508	21.910	0.00%
2019-02-12	0	0.016	0.015	0.016	0.015	0.016	34,420,000	517,580	0.0150	22.27	20.88	22.27	20.88	22.27	24,726	20.932	6.67%
2019-02-11	0	0.015	0.015	0.016	0.015	0.016	5,000,000	79,860	0.0160	20.88	20.88	22.27	20.88	22.27	3,592	22.234	-6.25%
2019-02-08	0	0.016	0.015	0.016	0.015	0.017	35,460,000	541,740	0.0153	22.27	20.88	22.27	20.88	23.66	25,473	21.267	6.67%
2019-02-04	0	0.015	0.015	0.016	0.015	0.016	7,760,000	119,520	0.0154	20.88	20.88	22.27	20.88	22.27	5,575	21.440	-6.25%
2019-02-01	0	0.016	0.015	0.017	0.015	0.017	24,520,000	392,440	0.0160	22.27	20.88	23.66	20.88	23.66	17,614	22.280	0.00%
2019-01-31	0	0.016	0.015	0.016	0.015	0.017	12,400,000	198,420	0.0160	22.27	20.88	22.27	20.88	23.66	8,908	22.275	0.00%
2019-01-30	0	0.016	0.015	0.016	0.015	0.017	74,240,000	1,182,040	0.0159	22.27	20.88	22.27	20.88	23.66	53,331	22.164	-5.88%
2019-01-29	0	0.017	0.016	0.017	0.016	0.017	12,340,000	205,380	0.0166	23.66	22.27	23.66	22.27	23.66	8,865	23.168	0.00%
2019-01-28	0	0.017	0.016	0.017	0.016	0.017	16,560,000	270,200	0.0163	23.66	22.27	23.66	22.27	23.66	11,896	22.713	6.25%
2019-01-25	0	0.016	0.016	0.017	0.015	0.017	52,640,000	857,640	0.0163	22.27	22.27	23.66	20.88	23.66	37,815	22.680	-5.88%
2019-01-24	0	0.017	0.016	0.017	0.016	0.022	306,660,000	5,686,440	0.0185	23.66	22.27	23.66	22.27	30.63	220,294	25.813	-19.05%
2019-01-23	0	0.021	0.021	0.022	0.021	0.023	5,100,000	111,080	0.0218	29.23	29.23	30.63	29.23	32.02	3,664	30.319	0.00%
2019-01-22	0	0.021	0.021	0.023	0.021	0.022	17,640,000	381,580	0.0216	29.23	29.23	32.02	29.23	30.63	12,672	30.112	0.00%
2019-01-21	0	0.021	0.021	0.022	0.021	0.022	16,400,000	347,800	0.0212	29.23	29.23	30.63	29.23	30.63	11,781	29.522	-4.55%
2019-01-18	0	0.022	0.021	0.022	0.021	0.022	14,380,000	303,980	0.0211	30.63	29.23	30.63	29.23	30.63	10,330	29.427	4.76%
2019-01-17	0	0.021	0.021	0.022	0.020	0.022	11,660,000	244,060	0.0209	29.23	29.23	30.63	27.84	30.63	8,376	29.138	5.00%
2019-01-16	0	0.020	0.020	0.021	0.020	0.020	18,560,000	371,200	0.0200	27.84	27.84	29.23	27.84	27.84	13,333	27.841	0.00%
2019-01-15	0	0.020	0.019	0.020	0.019	0.021	39,160,000	778,200	0.0199	27.84	26.45	27.84	26.45	29.23	28,131	27.663	5.26%
2019-01-14	0	0.019	0.018	0.019	0.018	0.020	55,800,000	1,083,660	0.0194	26.45	25.06	26.45	25.06	27.84	40,085	27.034	0.00%
2019-01-11	0	0.019	0.019	0.020	0.018	0.019	35,280,099	660,622	0.0187	26.45	26.45	27.84	25.06	26.45	25,344	26.066	0.00%
2019-01-10	0	0.019	0.018	0.019	0.018	0.019	26,240,000	476,720	0.0182	26.45	25.06	26.45	25.06	26.45	18,850	25.290	-5.00%
2019-01-09	0	0.020	0.019	0.020	0.018	0.020	15,880,000	303,840	0.0191	27.84	26.45	27.84	25.06	27.84	11,408	26.635	0.00%
2019-01-08	0	0.020	0.020	0.021	0.019	0.021	50,800,000	1,033,500	0.0203	27.84	27.84	29.23	26.45	29.23	36,493	28.321	0.00%
2019-01-07	0	0.020	0.019	0.020	0.019	0.020	17,060,000	330,140	0.0194	27.84	26.45	27.84	26.45	27.84	12,255	26.939	5.26%
2019-01-04	0	0.019	0.019	0.020	0.018	0.020	14,380,000	271,380	0.0189	26.45	26.45	27.84	25.06	27.84	10,330	26.271	0.00%
2019-01-03	0	0.019	0.019	0.020	0.019	0.021	36,620,000	711,880	0.0194	26.45	26.45	27.84	26.45	29.23	26,307	27.061	0.00%
2019-01-02	0	0.019	0.019	0.020	0.019	0.022	62,940,000	1,230,760	0.0196	26.45	26.45	27.84	26.45	30.63	45,214	27.221	-13.64%
2018-12-31	0	0.022	0.022	0.023	0.022	0.023	40,560,000	896,440	0.0221	30.63	30.63	32.02	30.63	32.02	29,137	30.766	0.00%
2018-12-28	0	0.022	0.022	0.023	0.022	0.025	31,120,000	710,960	0.0228	30.63	30.63	32.02	30.63	34.80	22,356	31.802	-8.33%
2018-12-27	0	0.024	0.023	0.024	0.019	0.024	101,420,000	2,302,000	0.0227	33.41	32.02	33.41	26.45	33.41	72,857	31.596	4.35%
2018-12-24	0	0.023	0.022	0.024	0.015	0.025	97,780,000	1,923,900	0.0197	32.02	30.63	33.41	20.88	34.80	70,242	27.390	9.52%
2018-12-21	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-07	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-06	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-05	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-02	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-11-01	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-10-31	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-10-30	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-10-09	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-10-08	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-10-05	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-10-03	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-10-02	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-09-28	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-09-27	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-09-26	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-09-24	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-09-21	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-09-20	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-09-19	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-09-18	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-09-17	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-09-14	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-09-13	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-09-12	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-09-11	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-09-10	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-09-07	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-09-06	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-09-05	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-09-04	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-09-03	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-31	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-30	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-29	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-28	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-27	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-24	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-23	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-22	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-21	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-20	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-17	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-16	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-15	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-14	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-10	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-09	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-08	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-07	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-06	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-03	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-02	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-08-01	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-07-31	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-07-30	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-07-27	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-07-26	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-07-25	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-07-24	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-07-23	1	-	-	-	-	-	0	0	-	29.23	-	-	-	-	0	-	0.00%
2018-07-20	0	0.021	0.020	0.022	0.020	0.021	11,360,000	237,080	0.0209	29.23	27.84	30.63	27.84	29.23	8,161	29.052	0.00%
2018-07-19	0	0.021	0.021	0.022	0.021	0.023	46,240,000	977,360	0.0211	29.23	29.23	30.63	29.23	32.02	33,217	29.423	-8.70%
2018-07-18	0	0.023	0.022	0.023	0.021	0.023	10,960,000	238,900	0.0218	32.02	30.63	32.02	29.23	32.02	7,873	30.343	4.55%
2018-07-17	0	0.022	0.022	0.023	0.022	0.023	25,880,000	573,360	0.0222	30.63	30.63	32.02	30.63	32.02	18,591	30.840	-4.35%
2018-07-16	0	0.023	0.021	0.023	0.021	0.023	23,320,000	513,360	0.0220	32.02	29.23	32.02	29.23	32.02	16,752	30.644	9.52%
2018-07-13	0	0.021	0.021	0.022	0.021	0.022	3,120,000	67,860	0.0218	29.23	29.23	30.63	29.23	30.63	2,241	30.277	-8.70%
2018-07-12	0	0.023	0.022	0.023	0.021	0.023	7,000,000	153,420	0.0219	32.02	30.63	32.02	29.23	32.02	5,029	30.510	4.55%
2018-07-11	0	0.022	0.022	0.023	0.021	0.023	34,880,000	771,320	0.0221	30.63	30.63	32.02	29.23	32.02	25,057	30.783	-4.35%
2018-07-10	0	0.023	0.022	0.023	0.022	0.023	26,220,000	589,860	0.0225	32.02	30.63	32.02	30.63	32.02	18,836	31.316	0.00%
2018-07-09	0	0.023	0.022	0.023	0.022	0.023	12,780,000	282,160	0.0221	32.02	30.63	32.02	30.63	32.02	9,181	30.734	0.00%
2018-07-06	0	0.023	0.022	0.023	0.022	0.024	36,360,000	831,920	0.0229	32.02	30.63	32.02	30.63	33.41	26,120	31.850	-4.17%
2018-07-05	0	0.024	0.024	0.025	0.022	0.027	73,400,000	1,767,140	0.0241	33.41	33.41	34.80	30.63	37.59	52,728	33.514	9.09%
2018-07-04	0	0.022	0.022	0.023	0.021	0.024	31,420,000	692,620	0.0220	30.63	30.63	32.02	29.23	33.41	22,571	30.686	-4.35%
2018-07-03	0	0.023	0.023	0.024	0.023	0.025	28,560,000	680,660	0.0238	32.02	32.02	33.41	32.02	34.80	20,517	33.176	-8.00%
2018-06-29	0	0.025	0.025	0.026	0.025	0.026	10,540,000	272,620	0.0259	34.80	34.80	36.19	34.80	36.19	7,572	36.006	-3.85%
2018-06-28	0	0.026	0.025	0.026	0.024	0.026	65,840,000	1,679,120	0.0255	36.19	34.80	36.19	33.41	36.19	47,297	35.501	0.00%
2018-06-27	0	0.026	0.025	0.026	0.024	0.029	118,660,000	3,028,800	0.0255	36.19	34.80	36.19	33.41	40.37	85,241	35.532	-10.34%
2018-06-26	0	0.029	0.028	0.029	0.027	0.031	225,020,000	6,462,780	0.0287	40.37	38.98	40.37	37.59	43.15	161,647	39.981	0.00%
2018-06-25	0	0.029	0.028	0.029	0.024	0.029	135,840,000	3,619,240	0.0266	40.37	38.98	40.37	33.41	40.37	97,583	37.089	7.41%
2018-06-22	0	0.027	0.026	0.027	0.024	0.027	188,340,000	4,959,000	0.0263	37.59	36.19	37.59	33.41	37.59	135,297	36.653	12.50%
2018-06-21	0	0.024	0.024	0.025	0.023	0.025	74,880,000	1,805,320	0.0241	33.41	33.41	34.80	32.02	34.80	53,791	33.562	4.35%
2018-06-20	0	0.023	0.023	0.024	0.023	0.024	19,640,000	452,040	0.0230	32.02	32.02	33.41	32.02	33.41	14,109	32.040	-4.17%
2018-06-19	0	0.024	0.022	0.024	0.021	0.025	142,880,000	3,248,100	0.0227	33.41	30.63	33.41	29.23	34.80	102,640	31.646	4.35%
2018-06-15	0	0.023	0.023	0.024	0.023	0.024	27,240,000	647,820	0.0238	32.02	32.02	33.41	32.02	33.41	19,568	33.106	0.00%
2018-06-14	0	0.023	0.023	0.024	0.022	0.024	15,020,000	352,760	0.0235	32.02	32.02	33.41	30.63	33.41	10,790	32.694	0.00%
2018-06-13	0	0.023	0.023	0.024	0.022	0.024	55,440,000	1,261,700	0.0228	32.02	32.02	33.41	30.63	33.41	39,826	31.680	0.00%
2018-06-12	0	0.023	0.022	0.023	0.021	0.023	85,280,000	1,878,080	0.0220	32.02	30.63	32.02	29.23	32.02	61,262	30.656	4.55%
2018-06-11	0	0.022	0.021	0.022	0.021	0.024	117,640,000	2,611,160	0.0222	30.63	29.23	30.63	29.23	33.41	84,509	30.898	0.00%
2018-06-08	0	0.022	0.022	0.023	0.022	0.023	33,500,000	761,400	0.0227	30.63	30.63	32.02	30.63	32.02	24,065	31.639	0.00%
2018-06-07	0	0.022	0.021	0.023	0.021	0.023	21,160,000	466,920	0.0221	30.63	29.23	32.02	29.23	32.02	15,201	30.717	0.00%
2018-06-06	0	0.022	0.022	0.023	0.021	0.023	26,420,000	592,640	0.0224	30.63	30.63	32.02	29.23	32.02	18,979	31.226	0.00%
2018-06-05	0	0.022	0.021	0.022	0.021	0.022	45,120,000	963,060	0.0213	30.63	29.23	30.63	29.23	30.63	32,413	29.712	0.00%
2018-06-04	0	0.022	0.021	0.022	0.019	0.022	48,820,000	1,009,580	0.0207	30.63	29.23	30.63	26.45	30.63	35,071	28.787	15.79%
2018-06-01	0	0.019	0.018	0.020	0.018	0.020	42,392,000	808,680	0.0191	26.45	25.06	27.84	25.06	27.84	30,453	26.555	-5.00%
2018-05-31	0	0.020	0.020	0.021	0.019	0.020	4,500,000	89,660	0.0199	27.84	27.84	29.23	26.45	27.84	3,233	27.736	-4.76%
2018-05-30	0	0.021	0.020	0.021	0.020	0.021	16,000,000	320,020	0.0200	29.23	27.84	29.23	27.84	29.23	11,494	27.843	5.00%
2018-05-29	0	0.020	0.020	0.021	0.019	0.021	11,700,000	234,440	0.0200	27.84	27.84	29.23	26.45	29.23	8,405	27.893	0.00%
2018-05-28	0	0.020	0.020	0.021	0.019	0.020	18,460,000	368,360	0.0200	27.84	27.84	29.23	26.45	27.84	13,261	27.778	5.26%
2018-05-25	0	0.019	0.019	0.020	0.019	0.021	19,740,000	393,860	0.0200	26.45	26.45	27.84	26.45	29.23	14,181	27.775	-5.00%
2018-05-24	0	0.020	0.019	0.020	0.020	0.020	7,520,000	150,400	0.0200	27.84	26.45	27.84	27.84	27.84	5,402	27.841	0.00%
2018-05-23	0	0.020	0.019	0.020	0.018	0.020	48,060,000	931,420	0.0194	27.84	26.45	27.84	25.06	27.84	34,525	26.978	11.11%
2018-05-21	0	0.018	0.018	0.019	0.018	0.019	16,880,000	317,480	0.0188	25.06	25.06	26.45	25.06	26.45	12,126	26.182	-5.26%
2018-05-18	0	0.019	0.018	0.019	0.018	0.019	25,900,000	487,240	0.0188	26.45	25.06	26.45	25.06	26.45	18,606	26.188	5.56%
2018-05-17	0	0.018	0.018	0.019	0.017	0.019	8,960,000	162,660	0.0182	25.06	25.06	26.45	23.66	26.45	6,437	25.271	0.00%
2018-05-16	0	0.018	0.018	0.019	0.017	0.018	14,320,000	254,080	0.0177	25.06	25.06	26.45	23.66	25.06	10,287	24.699	0.00%
2018-05-15	0	0.018	0.017	0.018	0.017	0.018	10,600,000	189,800	0.0179	25.06	23.66	25.06	23.66	25.06	7,615	24.926	0.00%
2018-05-14	0	0.018	0.017	0.019	0.017	0.019	5,580,000	100,400	0.0180	25.06	23.66	26.45	23.66	26.45	4,008	25.047	-5.26%
2018-05-11	0	0.019	0.017	0.019	0.017	0.019	2,020,000	36,360	0.0180	26.45	23.66	26.45	23.66	26.45	1,451	25.057	5.56%
2018-05-10	0	0.018	0.018	0.019	0.018	0.019	16,180,000	295,760	0.0183	25.06	25.06	26.45	25.06	26.45	11,623	25.446	-5.26%
2018-05-09	0	0.019	0.018	0.019	0.017	0.019	17,560,000	313,660	0.0179	26.45	25.06	26.45	23.66	26.45	12,615	24.865	5.56%
2018-05-08	0	0.018	0.018	0.019	0.018	0.018	8,300,000	149,400	0.0180	25.06	25.06	26.45	25.06	25.06	5,962	25.057	0.00%
2018-05-07	0	0.018	0.017	0.019	0.017	0.019	67,840,000	1,213,020	0.0179	25.06	23.66	26.45	23.66	26.45	48,734	24.891	5.88%
2018-05-04	0	0.017	0.016	0.018	0.016	0.018	3,340,000	56,640	0.0170	23.66	22.27	25.06	22.27	25.06	2,399	23.606	0.00%
2018-05-03	0	0.017	0.017	0.018	0.017	0.018	14,080,000	241,780	0.0172	23.66	23.66	25.06	23.66	25.06	10,115	23.904	0.00%
2018-05-02	0	0.017	0.017	0.018	0.017	0.018	17,420,000	311,560	0.0179	23.66	23.66	25.06	23.66	25.06	12,514	24.897	0.00%
2018-04-30	0	0.017	0.017	0.018	0.017	0.018	15,860,000	270,240	0.0170	23.66	23.66	25.06	23.66	25.06	11,393	23.719	6.25%
2018-04-27	0	0.016	0.016	0.017	0.016	0.017	10,600,000	169,800	0.0160	22.27	22.27	23.66	22.27	23.66	7,615	22.299	0.00%
2018-04-26	0	0.016	0.016	0.017	0.016	0.017	6,180,000	99,880	0.0162	22.27	22.27	23.66	22.27	23.66	4,440	22.498	0.00%
2018-04-25	0	0.016	0.015	0.016	0.015	0.017	12,780,000	204,860	0.0160	22.27	20.88	22.27	20.88	23.66	9,181	22.314	0.00%
2018-04-24	0	0.016	0.016	0.017	0.016	0.016	18,560,000	296,960	0.0160	22.27	22.27	23.66	22.27	22.27	13,333	22.273	0.00%
2018-04-23	0	0.016	0.016	0.017	0.016	0.017	33,080,000	532,680	0.0161	22.27	22.27	23.66	22.27	23.66	23,764	22.416	-5.88%
2018-04-20	0	0.017	0.016	0.017	0.017	0.017	4,540,000	76,880	0.0169	23.66	22.27	23.66	23.66	23.66	3,261	23.573	0.00%
2018-04-19	0	0.017	0.016	0.017	0.017	0.018	25,480,000	440,660	0.0173	23.66	22.27	23.66	23.66	25.06	18,304	24.075	6.25%
2018-04-18	0	0.016	0.016	0.017	0.016	0.017	9,440,000	158,160	0.0168	22.27	22.27	23.66	22.27	23.66	6,781	23.323	-5.88%
2018-04-17	0	0.017	0.016	0.018	0.017	0.018	5,680,000	97,560	0.0172	23.66	22.27	25.06	23.66	25.06	4,080	23.910	0.00%
2018-04-16	0	0.017	0.017	0.018	0.016	0.017	3,700,000	62,500	0.0169	23.66	23.66	25.06	22.27	23.66	2,658	23.514	0.00%
2018-04-13	0	0.017	0.017	0.018	0.017	0.018	2,180,000	37,760	0.0173	23.66	23.66	25.06	23.66	25.06	1,566	24.112	0.00%
2018-04-12	0	0.017	0.016	0.017	0.016	0.017	36,400,000	616,880	0.0169	23.66	22.27	23.66	22.27	23.66	26,149	23.591	0.00%
2018-04-11	0	0.017	0.017	0.018	0.017	0.018	7,720,000	134,240	0.0174	23.66	23.66	25.06	23.66	25.06	5,546	24.206	0.00%
2018-04-10	0	0.017	0.017	0.018	0.017	0.017	400,000	6,800	0.0170	23.66	23.66	25.06	23.66	23.66	287	23.665	-5.56%
2018-04-09	0	0.018	0.017	0.018	0.017	0.018	34,080,000	596,720	0.0175	25.06	23.66	25.06	23.66	25.06	24,482	24.374	0.00%
2018-04-06	0	0.018	0.017	0.018	0.018	0.018	1,800,000	32,400	0.0180	25.06	23.66	25.06	25.06	25.06	1,293	25.057	0.00%
2018-04-04	0	0.018	0.017	0.019	0.017	0.018	39,580,000	707,580	0.0179	25.06	23.66	26.45	23.66	25.06	28,433	24.886	5.88%
2018-04-03	0	0.017	0.017	0.018	0.016	0.017	7,500,000	126,320	0.0168	23.66	23.66	25.06	22.27	23.66	5,388	23.446	0.00%
2018-03-29	0	0.017	0.017	0.018	0.017	0.017	5,060,000	86,020	0.0170	23.66	23.66	25.06	23.66	23.66	3,635	23.665	0.00%
2018-03-28	0	0.017	0.017	0.018	0.017	0.017	14,960,000	254,320	0.0170	23.66	23.66	25.06	23.66	23.66	10,747	23.665	0.00%
2018-03-27	0	0.017	0.017	0.018	0.017	0.018	10,120,000	172,800	0.0171	23.66	23.66	25.06	23.66	25.06	7,270	23.769	0.00%
2018-03-26	0	0.017	0.017	0.018	0.017	0.018	5,160,000	89,800	0.0174	23.66	23.66	25.06	23.66	25.06	3,707	24.226	0.00%
2018-03-23	0	0.017	0.017	0.018	0.017	0.018	18,000,000	320,600	0.0178	23.66	23.66	25.06	23.66	25.06	12,931	24.794	-5.56%
2018-03-22	0	0.018	0.018	0.019	0.018	0.018	4,800,000	86,400	0.0180	25.06	25.06	26.45	25.06	25.06	3,448	25.057	0.00%
2018-03-21	0	0.018	0.018	0.019	0.018	0.020	13,740,000	263,800	0.0192	25.06	25.06	26.45	25.06	27.84	9,870	26.727	-5.26%
2018-03-20	0	0.019	0.018	0.019	0.018	0.019	5,500,000	104,480	0.0190	26.45	25.06	26.45	25.06	26.45	3,951	26.444	0.00%
2018-03-19	0	0.019	0.018	0.019	0.017	0.019	115,880,000	2,122,420	0.0183	26.45	25.06	26.45	23.66	26.45	83,244	25.496	-5.00%
2018-03-16	0	0.020	0.019	0.020	0.019	0.020	46,920,000	905,880	0.0193	27.84	26.45	27.84	26.45	27.84	33,706	26.876	0.00%
2018-03-15	0	0.020	0.018	0.020	0.019	0.020	16,680,000	318,400	0.0191	27.84	25.06	27.84	26.45	27.84	11,982	26.572	5.26%
2018-03-14	0	0.019	0.018	0.019	0.017	0.020	86,420,000	1,576,620	0.0182	26.45	25.06	26.45	23.66	27.84	62,081	25.396	5.56%
2018-03-13	0	0.018	0.017	0.018	0.017	0.018	6,560,000	117,880	0.0180	25.06	23.66	25.06	23.66	25.06	4,712	25.014	0.00%
2018-03-12	0	0.018	0.017	0.018	0.018	0.018	300,000	5,400	0.0180	25.06	23.66	25.06	25.06	25.06	216	25.057	0.00%
2018-03-09	0	0.018	0.017	0.018	0.018	0.018	3,300,000	59,400	0.0180	25.06	23.66	25.06	25.06	25.06	2,371	25.057	0.00%
2018-03-08	0	0.018	0.018	0.019	0.017	0.018	4,140,000	74,320	0.0180	25.06	25.06	26.45	23.66	25.06	2,974	24.990	0.00%
2018-03-07	0	0.018	0.017	0.018	0.017	0.018	2,180,000	37,460	0.0172	25.06	23.66	25.06	23.66	25.06	1,566	23.920	0.00%
2018-03-06	0	0.018	0.017	0.018	0.017	0.018	33,480,000	582,640	0.0174	25.06	23.66	25.06	23.66	25.06	24,051	24.225	0.00%
2018-03-05	0	0.018	0.018	0.019	0.018	0.019	9,380,000	174,580	0.0186	25.06	25.06	26.45	25.06	26.45	6,738	25.909	-5.26%
2018-03-02	0	0.019	0.018	0.019	0.018	0.019	8,900,000	160,220	0.0180	26.45	25.06	26.45	25.06	26.45	6,393	25.060	5.56%
2018-03-01	0	0.018	0.018	0.019	0.018	0.019	14,920,000	269,580	0.0181	25.06	25.06	26.45	25.06	26.45	10,718	25.152	0.00%
2018-02-28	0	0.018	0.018	0.019	0.018	0.019	7,020,000	129,640	0.0185	25.06	25.06	26.45	25.06	26.45	5,043	25.707	0.00%
2018-02-27	0	0.018	0.018	0.019	0.018	0.018	7,590,000	136,580	0.0180	25.06	25.06	26.45	25.06	25.06	5,452	25.050	0.00%
2018-02-26	0	0.018	0.018	0.019	0.018	0.019	9,800,000	178,400	0.0182	25.06	25.06	26.45	25.06	26.45	7,040	25.341	-5.26%
2018-02-23	0	0.019	0.017	0.019	0.018	0.019	1,520,000	27,680	0.0182	26.45	23.66	26.45	25.06	26.45	1,092	25.350	0.00%
2018-02-22	0	0.019	0.017	0.019	0.018	0.019	2,720,000	49,200	0.0181	26.45	23.66	26.45	25.06	26.45	1,954	25.180	0.00%
2018-02-21	0	0.019	0.018	0.019	0.018	0.019	2,860,000	53,360	0.0187	26.45	25.06	26.45	25.06	26.45	2,055	25.972	0.00%
2018-02-20	0	0.019	0.018	0.019	0.018	0.018	200,000	3,600	0.0180	26.45	25.06	26.45	25.06	25.06	144	25.057	0.00%
2018-02-15	0	0.019	0.018	0.019	0.018	0.019	1,880,000	33,940	0.0181	26.45	25.06	26.45	25.06	26.45	1,351	25.131	5.56%
2018-02-14	0	0.018	0.018	0.019	0.017	0.018	20,900,000	374,460	0.0179	25.06	25.06	26.45	23.66	25.06	15,014	24.941	5.88%
2018-02-13	0	0.017	0.016	0.017	0.017	0.018	23,440,000	401,300	0.0171	23.66	22.27	23.66	23.66	25.06	16,838	23.832	-5.56%
2018-02-12	0	0.018	0.017	0.018	0.017	0.018	8,720,000	155,100	0.0178	25.06	23.66	25.06	23.66	25.06	6,264	24.760	5.88%
2018-02-09	0	0.017	0.017	0.018	0.017	0.018	25,620,000	440,620	0.0172	23.66	23.66	25.06	23.66	25.06	18,405	23.941	-5.56%
2018-02-08	0	0.018	0.017	0.018	0.018	0.018	1,340,000	24,120	0.0180	25.06	23.66	25.06	25.06	25.06	963	25.057	0.00%
2018-02-07	0	0.018	0.017	0.018	0.017	0.018	9,440,000	165,400	0.0175	25.06	23.66	25.06	23.66	25.06	6,781	24.390	0.00%
2018-02-06	0	0.018	0.017	0.018	0.017	0.018	35,380,000	631,460	0.0178	25.06	23.66	25.06	23.66	25.06	25,416	24.845	-5.26%
2018-02-05	0	0.019	0.018	0.019	0.018	0.019	29,200,000	529,720	0.0181	26.45	25.06	26.45	25.06	26.45	20,976	25.253	-5.00%
2018-02-02	0	0.020	0.019	0.020	0.019	0.020	3,780,000	71,840	0.0190	27.84	26.45	27.84	26.45	27.84	2,715	26.456	5.26%
2018-02-01	0	0.019	0.018	0.019	0.018	0.019	21,440,000	397,200	0.0185	26.45	25.06	26.45	25.06	26.45	15,402	25.789	-5.00%
2018-01-31	0	0.020	0.019	0.020	0.019	0.020	36,380,000	691,240	0.0190	27.84	26.45	27.84	26.45	27.84	26,134	26.450	0.00%
2018-01-30	0	0.020	0.019	0.020	0.019	0.021	51,780,000	997,540	0.0193	27.84	26.45	27.84	26.45	29.23	37,197	26.818	-4.76%
2018-01-29	0	0.021	0.020	0.021	0.019	0.021	10,920,000	218,120	0.0200	29.23	27.84	29.23	26.45	29.23	7,845	27.805	5.00%
2018-01-26	0	0.020	0.019	0.020	0.019	0.020	6,060,000	119,480	0.0197	27.84	26.45	27.84	26.45	27.84	4,353	27.446	5.26%
2018-01-25	0	0.019	0.019	0.020	0.019	0.020	5,900,000	115,740	0.0196	26.45	26.45	27.84	26.45	27.84	4,238	27.308	0.00%
2018-01-24	0	0.019	0.019	0.021	0.019	0.021	9,080,000	181,220	0.0200	26.45	26.45	29.23	26.45	29.23	6,523	27.783	-5.00%
2018-01-23	0	0.020	0.020	0.021	0.020	0.021	7,640,000	153,100	0.0200	27.84	27.84	29.23	27.84	29.23	5,488	27.896	-4.76%
2018-01-22	0	0.021	0.020	0.021	0.020	0.021	1,440,000	28,920	0.0201	29.23	27.84	29.23	27.84	29.23	1,034	27.957	0.00%
2018-01-19	0	0.021	0.019	0.021	0.019	0.021	7,680,000	153,220	0.0200	29.23	26.45	29.23	26.45	29.23	5,517	27.772	5.00%
2018-01-18	0	0.020	0.019	0.020	0.019	0.020	6,260,200	123,582	0.0197	27.84	26.45	27.84	26.45	27.84	4,497	27.480	0.00%
2018-01-17	0	0.020	0.020	0.021	0.019	0.020	15,400,000	307,380	0.0200	27.84	27.84	29.23	26.45	27.84	11,063	27.785	-4.76%
2018-01-16	0	0.021	0.020	0.021	0.020	0.021	6,880,000	138,760	0.0202	29.23	27.84	29.23	27.84	29.23	4,942	28.076	0.00%
2018-01-15	0	0.021	0.020	0.021	0.020	0.021	19,560,000	402,560	0.0206	29.23	27.84	29.23	27.84	29.23	14,051	28.649	5.00%
2018-01-12	0	0.020	0.019	0.020	0.019	0.020	22,820,000	453,180	0.0199	27.84	26.45	27.84	26.45	27.84	16,393	27.645	0.00%
2018-01-11	0	0.020	0.019	0.020	0.019	0.021	36,180,000	716,520	0.0198	27.84	26.45	27.84	26.45	29.23	25,990	27.569	-4.76%
2018-01-10	0	0.021	0.020	0.021	0.020	0.021	20,880,000	427,740	0.0205	29.23	27.84	29.23	27.84	29.23	14,999	28.517	5.00%
2018-01-09	0	0.020	0.020	0.021	0.020	0.021	20,740,000	416,760	0.0201	27.84	27.84	29.23	27.84	29.23	14,899	27.973	-4.76%
2018-01-08	0	0.021	0.020	0.021	0.020	0.021	17,280,000	357,060	0.0207	29.23	27.84	29.23	27.84	29.23	12,413	28.764	-4.55%
2018-01-05	0	0.022	0.021	0.022	0.021	0.023	23,680,000	515,460	0.0218	30.63	29.23	30.63	29.23	32.02	17,011	30.302	-4.35%
2018-01-04	0	0.023	0.021	0.023	0.021	0.023	31,800,000	689,260	0.0217	32.02	29.23	32.02	29.23	32.02	22,844	30.172	4.55%
2018-01-03	0	0.022	0.020	0.022	0.019	0.022	68,080,000	1,385,240	0.0203	30.63	27.84	30.63	26.45	30.63	48,906	28.324	10.00%
2018-01-02	0	0.020	0.019	0.020	0.019	0.020	2,380,000	46,740	0.0196	27.84	26.45	27.84	26.45	27.84	1,710	27.338	0.00%
2017-12-29	0	0.020	0.019	0.020	0.018	0.020	6,400,000	119,640	0.0187	27.84	26.45	27.84	25.06	27.84	4,598	26.023	5.26%
2017-12-28	0	0.019	0.018	0.019	0.018	0.019	1,120,000	21,240	0.0190	26.45	25.06	26.45	25.06	26.45	805	26.399	0.00%
2017-12-27	0	0.019	0.018	0.019	0.019	0.019	4,100,000	77,900	0.0190	26.45	25.06	26.45	26.45	26.45	2,945	26.449	0.00%
2017-12-22	0	0.019	0.018	0.019	0.018	0.019	3,000,000	55,720	0.0186	26.45	25.06	26.45	25.06	26.45	2,155	25.855	0.00%
2017-12-21	0	0.019	0.018	0.019	0.019	0.019	3,120,000	59,280	0.0190	26.45	25.06	26.45	26.45	26.45	2,241	26.449	0.00%
2017-12-20	0	0.019	0.018	0.019	0.018	0.019	1,740,000	32,060	0.0184	26.45	25.06	26.45	25.06	26.45	1,250	25.649	0.00%
2017-12-19	0	0.019	0.018	0.019	0.018	0.019	1,380,000	25,920	0.0188	26.45	25.06	26.45	25.06	26.45	991	26.146	0.00%
2017-12-18	0	0.019	0.018	0.019	0.018	0.019	7,600,000	142,200	0.0187	26.45	25.06	26.45	25.06	26.45	5,460	26.046	0.00%
2017-12-15	0	0.019	0.018	0.019	0.018	0.019	7,100,000	129,620	0.0183	26.45	25.06	26.45	25.06	26.45	5,100	25.414	0.00%
2017-12-14	0	0.019	0.018	0.019	0.018	0.019	11,040,000	206,100	0.0187	26.45	25.06	26.45	25.06	26.45	7,931	25.987	5.56%
2017-12-13	0	0.018	0.018	0.019	0.018	0.019	3,360,000	60,820	0.0181	25.06	25.06	26.45	25.06	26.45	2,414	25.198	0.00%
2017-12-12	0	0.018	0.018	0.020	0.018	0.020	3,280,000	62,160	0.0190	25.06	25.06	27.84	25.06	27.84	2,356	26.381	-10.00%
2017-12-11	0	0.020	0.019	0.020	0.019	0.020	1,540,000	29,440	0.0191	27.84	26.45	27.84	26.45	27.84	1,106	26.612	0.00%
2017-12-08	0	0.020	0.019	0.020	0.018	0.020	2,840,000	53,960	0.0190	27.84	26.45	27.84	25.06	27.84	2,040	26.449	5.26%
2017-12-07	0	0.019	0.019	0.020	0.018	0.020	19,260,000	372,000	0.0193	26.45	26.45	27.84	25.06	27.84	13,836	26.887	5.56%
2017-12-06	0	0.018	0.018	0.019	0.018	0.020	11,660,000	223,120	0.0191	25.06	25.06	26.45	25.06	27.84	8,376	26.638	-10.00%
2017-12-05	0	0.020	0.018	0.020	0.018	0.020	3,380,000	63,240	0.0187	27.84	25.06	27.84	25.06	27.84	2,428	26.045	5.26%
2017-12-04	0	0.019	0.018	0.020	0.019	0.020	15,000,000	285,480	0.0190	26.45	25.06	27.84	26.45	27.84	10,775	26.493	0.00%
2017-12-01	0	0.019	0.018	0.019	0.018	0.019	12,935,000	245,490	0.0190	26.45	25.06	26.45	25.06	26.45	9,292	26.419	-5.00%
2017-11-30	0	0.020	0.019	0.020	0.019	0.020	27,640,000	525,540	0.0190	27.84	26.45	27.84	26.45	27.84	19,856	26.468	0.00%
2017-11-29	0	0.020	0.019	0.020	0.019	0.020	1,360,000	26,200	0.0193	27.84	26.45	27.84	26.45	27.84	977	26.817	-4.76%
2017-11-28	0	0.021	0.019	0.021	0.019	0.021	58,500,000	1,140,580	0.0195	29.23	26.45	29.23	26.45	29.23	42,024	27.141	5.00%
2017-11-27	0	0.020	0.020	0.021	0.020	0.020	2,000,000	40,000	0.0200	27.84	27.84	29.23	27.84	27.84	1,437	27.841	0.00%
2017-11-24	0	0.020	0.020	0.021	0.019	0.021	7,180,000	143,560	0.0200	27.84	27.84	29.23	26.45	29.23	5,158	27.833	-4.76%
2017-11-23	0	0.021	0.020	0.021	0.019	0.021	21,600,000	439,020	0.0203	29.23	27.84	29.23	26.45	29.23	15,517	28.293	0.00%
2017-11-22	0	0.021	0.020	0.021	0.019	0.021	43,680,000	896,800	0.0205	29.23	27.84	29.23	26.45	29.23	31,378	28.580	5.00%
2017-11-21	0	0.020	0.019	0.020	0.020	0.021	10,720,000	217,400	0.0203	27.84	26.45	27.84	27.84	29.23	7,701	28.231	-4.76%
2017-11-20	0	0.021	0.020	0.021	0.020	0.021	40,360,000	809,340	0.0201	29.23	27.84	29.23	27.84	29.23	28,993	27.915	0.00%
2017-11-17	0	0.021	0.021	0.022	0.020	0.021	7,120,000	148,060	0.0208	29.23	29.23	30.63	27.84	29.23	5,115	28.948	0.00%
2017-11-16	0	0.021	0.021	0.022	0.020	0.022	35,220,000	742,120	0.0211	29.23	29.23	30.63	27.84	30.63	25,301	29.332	-4.55%
2017-11-15	0	0.022	0.022	0.023	0.022	0.023	7,600,000	167,760	0.0221	30.63	30.63	32.02	30.63	32.02	5,460	30.728	-4.35%
2017-11-14	0	0.023	0.022	0.023	0.022	0.023	6,200,000	136,600	0.0220	32.02	30.63	32.02	30.63	32.02	4,454	30.670	0.00%
2017-11-13	0	0.023	0.022	0.023	0.022	0.023	46,680,000	1,027,180	0.0220	32.02	30.63	32.02	30.63	32.02	33,533	30.632	0.00%
2017-11-10	0	0.023	0.022	0.023	0.022	0.024	7,500,000	170,920	0.0228	32.02	30.63	32.02	30.63	33.41	5,388	31.724	0.00%
2017-11-09	0	0.023	0.022	0.023	0.022	0.024	4,920,000	112,100	0.0228	32.02	30.63	32.02	30.63	33.41	3,534	31.717	-4.17%
2017-11-08	0	0.024	0.022	0.024	0.022	0.024	19,040,000	432,560	0.0227	33.41	30.63	33.41	30.63	33.41	13,678	31.625	0.00%
2017-11-07	0	0.024	0.022	0.024	0.022	0.024	27,240,000	626,520	0.0230	33.41	30.63	33.41	30.63	33.41	19,568	32.017	0.00%
2017-11-06	0	0.024	0.023	0.024	0.022	0.024	11,740,000	267,880	0.0228	33.41	32.02	33.41	30.63	33.41	8,434	31.763	0.00%
2017-11-03	0	0.024	0.023	0.024	0.023	0.025	48,760,000	1,142,780	0.0234	33.41	32.02	33.41	32.02	34.80	35,028	32.625	0.00%
2017-11-02	0	0.024	0.023	0.024	0.024	0.024	20,720,000	497,280	0.0240	33.41	32.02	33.41	33.41	33.41	14,885	33.409	0.00%
2017-11-01	0	0.024	0.023	0.024	0.023	0.025	59,640,000	1,473,320	0.0247	33.41	32.02	33.41	32.02	34.80	42,843	34.389	-4.00%
2017-10-31	0	0.025	0.023	0.025	0.023	0.025	18,920,000	455,280	0.0241	34.80	32.02	34.80	32.02	34.80	13,591	33.497	0.00%
2017-10-30	0	0.025	0.024	0.025	0.023	0.025	16,160,000	384,700	0.0238	34.80	33.41	34.80	32.02	34.80	11,609	33.139	4.17%
2017-10-27	0	0.024	0.023	0.024	0.023	0.025	12,060,000	286,880	0.0238	33.41	32.02	33.41	32.02	34.80	8,663	33.114	0.00%
2017-10-26	0	0.024	0.023	0.024	0.023	0.025	1,360,000	32,840	0.0241	33.41	32.02	33.41	32.02	34.80	977	33.614	-4.00%
2017-10-25	0	0.025	0.023	0.025	0.023	0.026	32,680,000	774,300	0.0237	34.80	32.02	34.80	32.02	36.19	23,476	32.982	0.00%
2017-10-24	0	0.025	0.024	0.025	0.023	0.026	39,680,000	971,020	0.0245	34.80	33.41	34.80	32.02	36.19	28,505	34.065	4.17%
2017-10-23	0	0.024	0.023	0.024	0.022	0.024	58,940,000	1,352,160	0.0229	33.41	32.02	33.41	30.63	33.41	42,340	31.935	-4.00%
2017-10-20	0	0.025	0.024	0.025	0.023	0.025	36,140,000	870,040	0.0241	34.80	33.41	34.80	32.02	34.80	25,962	33.512	8.70%
2017-10-19	0	0.023	0.023	0.024	0.023	0.027	94,800,000	2,318,900	0.0245	32.02	32.02	33.41	32.02	37.59	68,101	34.051	-8.00%
2017-10-18	0	0.025	0.025	0.026	0.022	0.029	475,520,000	12,414,740	0.0261	34.80	34.80	36.19	30.63	40.37	341,597	36.343	13.64%
2017-10-17	0	0.022	0.021	0.022	0.021	0.023	12,460,000	275,220	0.0221	30.63	29.23	30.63	29.23	32.02	8,951	30.748	0.00%
2017-10-16	0	0.022	0.021	0.022	0.021	0.022	34,420,000	730,780	0.0212	30.63	29.23	30.63	29.23	30.63	24,726	29.555	4.76%
2017-10-13	0	0.021	0.020	0.021	0.020	0.021	8,960,000	182,380	0.0204	29.23	27.84	29.23	27.84	29.23	6,437	28.335	0.00%
2017-10-12	0	0.021	0.020	0.021	0.020	0.022	38,160,000	801,060	0.0210	29.23	27.84	29.23	27.84	30.63	27,413	29.222	0.00%
2017-10-11	0	0.021	0.019	0.021	0.020	0.021	18,320,000	366,740	0.0200	29.23	26.45	29.23	27.84	29.23	13,160	27.867	0.00%
2017-10-10	0	0.021	0.020	0.021	0.020	0.022	33,820,000	693,000	0.0205	29.23	27.84	29.23	27.84	30.63	24,295	28.524	5.00%
2017-10-09	0	0.020	0.019	0.020	0.019	0.020	9,140,000	179,300	0.0196	27.84	26.45	27.84	26.45	27.84	6,566	27.308	0.00%
2017-10-06	0	0.020	0.020	0.021	0.020	0.021	3,220,000	64,440	0.0200	27.84	27.84	29.23	27.84	29.23	2,313	27.858	0.00%
2017-10-04	0	0.020	0.019	0.020	0.020	0.020	25,840,000	516,800	0.0200	27.84	26.45	27.84	27.84	27.84	18,563	27.841	-4.76%
2017-10-03	0	0.021	0.019	0.020	0.019	0.021	28,000,000	554,620	0.0198	29.23	26.45	27.84	26.45	29.23	20,114	27.573	0.00%
2017-09-29	0	0.021	0.020	0.021	0.019	0.021	33,560,000	690,720	0.0206	29.23	27.84	29.23	26.45	29.23	24,108	28.651	5.00%
2017-09-28	0	0.020	0.019	0.020	0.019	0.020	14,140,000	274,640	0.0194	27.84	26.45	27.84	26.45	27.84	10,158	27.038	0.00%
2017-09-27	0	0.020	0.019	0.020	0.019	0.020	1,780,000	34,640	0.0195	27.84	26.45	27.84	26.45	27.84	1,279	27.090	0.00%
2017-09-26	0	0.020	0.019	0.020	0.019	0.020	7,260,000	139,980	0.0193	27.84	26.45	27.84	26.45	27.84	5,215	26.840	0.00%
2017-09-25	0	0.020	0.019	0.020	0.019	0.020	15,600,000	296,540	0.0190	27.84	26.45	27.84	26.45	27.84	11,207	26.461	0.00%
2017-09-22	0	0.020	0.019	0.020	0.020	0.020	5,860,000	117,200	0.0200	27.84	26.45	27.84	27.84	27.84	4,210	27.841	0.00%
2017-09-21	0	0.020	0.019	0.020	0.019	0.022	37,280,000	762,100	0.0204	27.84	26.45	27.84	26.45	30.63	26,781	28.457	5.26%
2017-09-20	0	0.019	0.019	0.020	0.019	0.021	8,340,000	164,760	0.0198	26.45	26.45	27.84	26.45	29.23	5,991	27.500	-5.00%
2017-09-19	0	0.020	0.019	0.020	0.019	0.020	7,320,000	141,720	0.0194	27.84	26.45	27.84	26.45	27.84	5,258	26.951	0.00%
2017-09-18	0	0.020	0.019	0.020	0.020	0.021	41,080,000	827,900	0.0202	27.84	26.45	27.84	27.84	29.23	29,510	28.054	-4.76%
2017-09-15	0	0.021	0.021	0.022	0.021	0.023	11,220,000	245,160	0.0219	29.23	29.23	30.63	29.23	32.02	8,060	30.417	-8.70%
2017-09-14	0	0.023	0.022	0.023	0.021	0.023	28,820,000	639,400	0.0222	32.02	30.63	32.02	29.23	32.02	20,703	30.884	4.55%
2017-09-13	0	0.022	0.021	0.022	0.020	0.022	32,320,000	678,380	0.0210	30.63	29.23	30.63	27.84	30.63	23,218	29.218	4.76%
2017-09-12	0	0.021	0.020	0.021	0.020	0.021	13,820,000	280,600	0.0203	29.23	27.84	29.23	27.84	29.23	9,928	28.264	0.00%
2017-09-11	0	0.021	0.020	0.021	0.019	0.021	27,240,000	546,460	0.0201	29.23	27.84	29.23	26.45	29.23	19,568	27.926	0.00%
2017-09-08	0	0.021	0.020	0.021	0.021	0.022	17,780,000	373,420	0.0210	29.23	27.84	29.23	29.23	30.63	12,773	29.236	0.00%
2017-09-07	0	0.021	0.020	0.021	0.020	0.022	26,900,000	567,100	0.0211	29.23	27.84	29.23	27.84	30.63	19,324	29.347	5.00%
2017-09-06	0	0.020	0.020	0.021	0.020	0.023	125,160,000	2,670,800	0.0213	27.84	27.84	29.23	27.84	32.02	89,911	29.705	-4.76%
2017-09-05	0	0.021	0.020	0.021	0.017	0.023	162,040,000	3,327,400	0.0205	29.23	27.84	29.23	23.66	32.02	116,404	28.585	23.53%
2017-09-04	0	0.017	0.017	0.018	0.016	0.019	50,800,000	891,520	0.0175	23.66	23.66	25.06	22.27	26.45	36,493	24.430	0.00%
2017-09-01	0	0.017	0.016	0.017	0.016	0.018	15,480,000	255,760	0.0165	23.66	22.27	23.66	22.27	25.06	11,120	22.999	-5.56%
2017-08-31	0	0.018	0.017	0.018	0.017	0.018	7,620,000	129,840	0.0170	25.06	23.66	25.06	23.66	25.06	5,474	23.720	0.00%
2017-08-30	0	0.018	0.017	0.018	0.016	0.018	8,560,000	142,220	0.0166	25.06	23.66	25.06	22.27	25.06	6,149	23.128	5.88%
2017-08-29	0	0.017	0.016	0.017	0.017	0.018	5,100,000	86,900	0.0170	23.66	22.27	23.66	23.66	25.06	3,664	23.719	-5.56%
2017-08-28	0	0.018	0.016	0.018	0.017	0.018	8,940,000	151,000	0.0169	25.06	22.27	25.06	23.66	25.06	6,422	23.512	5.88%
2017-08-25	0	0.017	0.016	0.017	0.017	0.017	4,820,000	81,940	0.0170	23.66	22.27	23.66	23.66	23.66	3,463	23.665	0.00%
2017-08-24	0	0.017	0.016	0.018	0.016	0.017	34,800,000	591,560	0.0170	23.66	22.27	25.06	22.27	23.66	24,999	23.663	-5.56%
2017-08-22	0	0.018	0.017	0.018	0.017	0.018	740,000	12,660	0.0171	25.06	23.66	25.06	23.66	25.06	532	23.815	0.00%
2017-08-21	0	0.018	0.017	0.018	0.017	0.018	680,000	11,740	0.0173	25.06	23.66	25.06	23.66	25.06	488	24.033	0.00%
2017-08-18	0	0.018	0.017	0.018	0.017	0.019	14,260,000	251,460	0.0176	25.06	23.66	25.06	23.66	26.45	10,244	24.547	0.00%
2017-08-17	0	0.018	0.018	0.019	0.018	0.019	7,200,000	130,000	0.0181	25.06	25.06	26.45	25.06	26.45	5,172	25.134	-5.26%
2017-08-16	0	0.019	0.018	0.019	0.018	0.019	4,320,000	78,040	0.0181	26.45	25.06	26.45	25.06	26.45	3,103	25.147	0.00%
2017-08-15	0	0.019	0.018	0.019	0.017	0.019	6,940,000	122,480	0.0176	26.45	25.06	26.45	23.66	26.45	4,985	24.567	0.00%
2017-08-14	0	0.019	0.017	0.019	0.017	0.019	6,861,000	122,221	0.0178	26.45	23.66	26.45	23.66	26.45	4,929	24.798	0.00%
2017-08-11	0	0.019	0.018	0.019	0.018	0.019	15,500,000	286,000	0.0185	26.45	25.06	26.45	25.06	26.45	11,135	25.686	0.00%
2017-08-10	0	0.019	0.018	0.019	0.018	0.019	16,500,000	302,360	0.0183	26.45	25.06	26.45	25.06	26.45	11,853	25.509	-5.00%
2017-08-09	0	0.020	0.019	0.020	0.018	0.020	5,500,000	103,580	0.0188	27.84	26.45	27.84	25.06	27.84	3,951	26.216	11.11%
2017-08-08	0	0.018	0.018	0.019	0.018	0.019	4,160,000	78,920	0.0190	25.06	25.06	26.45	25.06	26.45	2,988	26.409	-5.26%
2017-08-07	0	0.019	0.018	0.020	0.018	0.020	12,800,000	241,120	0.0188	26.45	25.06	27.84	25.06	27.84	9,195	26.223	-5.00%
2017-08-04	0	0.020	0.019	0.020	0.019	0.020	8,720,000	169,740	0.0195	27.84	26.45	27.84	26.45	27.84	6,264	27.097	0.00%
2017-08-03	0	0.020	0.019	0.020	0.019	0.021	30,510,000	601,590	0.0197	27.84	26.45	27.84	26.45	29.23	21,917	27.448	11.11%
2017-08-02	0	0.018	0.018	0.019	0.018	0.019	22,660,000	428,860	0.0189	25.06	25.06	26.45	25.06	26.45	16,278	26.346	-5.26%
2017-08-01	0	0.019	0.018	0.019	0.018	0.019	10,380,000	193,300	0.0186	26.45	25.06	26.45	25.06	26.45	7,457	25.923	0.00%
2017-07-31	0	0.019	0.018	0.019	0.018	0.019	7,220,000	131,400	0.0182	26.45	25.06	26.45	25.06	26.45	5,187	25.335	0.00%
2017-07-28	0	0.019	0.018	0.019	0.018	0.019	13,160,000	238,240	0.0181	26.45	25.06	26.45	25.06	26.45	9,454	25.201	0.00%
2017-07-27	0	0.019	0.018	0.019	0.018	0.019	8,760,000	160,300	0.0183	26.45	25.06	26.45	25.06	26.45	6,293	25.473	0.00%
2017-07-26	0	0.019	0.018	0.019	0.018	0.019	6,860,000	125,220	0.0183	26.45	25.06	26.45	25.06	26.45	4,928	25.410	0.00%
2017-07-25	0	0.019	0.018	0.019	0.019	0.019	3,120,000	59,280	0.0190	26.45	25.06	26.45	26.45	26.45	2,241	26.449	0.00%
2017-07-24	0	0.019	0.018	0.019	0.018	0.019	2,940,000	53,960	0.0184	26.45	25.06	26.45	25.06	26.45	2,112	25.549	0.00%
2017-07-21	0	0.019	0.018	0.019	0.018	0.019	8,940,000	166,640	0.0186	26.45	25.06	26.45	25.06	26.45	6,422	25.948	0.00%
2017-07-20	0	0.019	0.018	0.019	0.018	0.019	5,400,000	101,180	0.0187	26.45	25.06	26.45	25.06	26.45	3,879	26.083	5.56%
2017-07-19	0	0.018	0.017	0.018	0.017	0.019	7,480,000	134,620	0.0180	25.06	23.66	25.06	23.66	26.45	5,373	25.053	0.00%
2017-07-18	0	0.018	0.018	0.019	0.018	0.018	4,420,000	79,560	0.0180	25.06	25.06	26.45	25.06	25.06	3,175	25.057	0.00%
2017-07-17	0	0.018	0.017	0.018	0.017	0.019	14,620,000	259,100	0.0177	25.06	23.66	25.06	23.66	26.45	10,503	24.670	-5.26%
2017-07-14	0	0.019	0.018	0.019	0.017	0.019	17,420,000	315,780	0.0181	26.45	25.06	26.45	23.66	26.45	12,514	25.234	0.00%
2017-07-13	0	0.019	0.018	0.019	0.018	0.019	16,360,000	294,700	0.0180	26.45	25.06	26.45	25.06	26.45	11,752	25.076	0.00%
2017-07-12	0	0.019	0.018	0.019	0.018	0.019	8,600,000	158,400	0.0184	26.45	25.06	26.45	25.06	26.45	6,178	25.640	-5.00%
2017-07-11	0	0.020	0.019	0.020	0.019	0.020	5,540,000	105,720	0.0191	27.84	26.45	27.84	26.45	27.84	3,980	26.565	0.00%
2017-07-10	0	0.020	0.019	0.020	0.019	0.020	8,500,000	167,280	0.0197	27.84	26.45	27.84	26.45	27.84	6,106	27.396	0.00%
2017-07-07	0	0.020	0.020	0.021	0.019	0.020	17,600,000	348,140	0.0198	27.84	27.84	29.23	26.45	27.84	12,643	27.536	0.00%
2017-07-06	0	0.020	0.019	0.020	0.016	0.020	53,420,000	993,440	0.0186	27.84	26.45	27.84	22.27	27.84	38,375	25.888	11.11%
2017-07-05	0	0.018	0.017	0.018	0.016	0.019	21,900,000	385,020	0.0176	25.06	23.66	25.06	22.27	26.45	15,732	24.473	5.88%
2017-07-04	0	0.017	0.016	0.017	0.016	0.018	35,960,000	616,520	0.0171	23.66	22.27	23.66	22.27	25.06	25,832	23.866	-5.56%
2017-07-03	0	0.018	0.017	0.018	0.016	0.020	46,760,000	814,220	0.0174	25.06	23.66	25.06	22.27	27.84	33,591	24.239	-10.00%
2017-06-30	0	0.020	0.019	0.020	0.019	0.020	27,600,000	532,040	0.0193	27.84	26.45	27.84	26.45	27.84	19,827	26.834	-4.76%
2017-06-29	0	0.021	0.020	0.021	0.020	0.021	20,620,000	417,100	0.0202	29.23	27.84	29.23	27.84	29.23	14,813	28.158	5.00%
2017-06-28	0	0.020	0.019	0.020	0.019	0.021	61,420,000	1,204,240	0.0196	27.84	26.45	27.84	26.45	29.23	44,122	27.293	-4.76%
2017-06-27	0	0.021	0.020	0.021	0.019	0.023	121,800,000	2,528,100	0.0208	29.23	27.84	29.23	26.45	32.02	87,497	28.894	-12.50%
2017-06-26	0	0.024	0.022	0.024	0.022	0.024	11,060,000	252,460	0.0228	33.41	30.63	33.41	30.63	33.41	7,945	31.775	0.00%
2017-06-23	0	0.024	0.022	0.024	0.023	0.024	5,740,000	132,900	0.0232	33.41	30.63	33.41	32.02	33.41	4,123	32.231	4.35%
2017-06-22	0	0.023	0.022	0.024	0.023	0.024	14,400,000	331,940	0.0231	32.02	30.63	33.41	32.02	33.41	10,344	32.089	-4.17%
2017-06-21	0	0.024	0.023	0.024	0.022	0.024	14,960,000	341,060	0.0228	33.41	32.02	33.41	30.63	33.41	10,747	31.736	0.00%
2017-06-20	0	0.024	0.023	0.024	0.023	0.024	7,020,000	161,520	0.0230	33.41	32.02	33.41	32.02	33.41	5,043	32.029	0.00%
2017-06-19	0	0.024	0.023	0.024	0.023	0.024	4,760,000	110,520	0.0232	33.41	32.02	33.41	32.02	33.41	3,419	32.321	4.35%
2017-06-16	0	0.023	0.022	0.024	0.023	0.024	18,840,000	433,340	0.0230	32.02	30.63	33.41	32.02	33.41	13,534	32.019	0.00%
2017-06-15	0	0.023	0.023	0.024	0.023	0.024	7,700,000	177,700	0.0231	32.02	32.02	33.41	32.02	33.41	5,531	32.126	-4.17%
2017-06-14	0	0.024	0.023	0.024	0.023	0.025	12,580,000	295,500	0.0235	33.41	32.02	33.41	32.02	34.80	9,037	32.699	0.00%
2017-06-13	0	0.024	0.024	0.025	0.023	0.025	50,620,000	1,213,160	0.0240	33.41	33.41	34.80	32.02	34.80	36,364	33.362	4.35%
2017-06-12	0	0.023	0.023	0.024	0.023	0.024	7,560,000	177,960	0.0235	32.02	32.02	33.41	32.02	33.41	5,431	32.768	0.00%
2017-06-09	0	0.023	0.022	0.023	0.023	0.023	9,140,000	210,220	0.0230	32.02	30.63	32.02	32.02	32.02	6,566	32.017	0.00%
2017-06-08	0	0.023	0.022	0.023	0.022	0.024	32,600,000	750,340	0.0230	32.02	30.63	32.02	30.63	33.41	23,419	32.040	0.00%
2017-06-07	0	0.023	0.023	0.024	0.023	0.024	10,620,000	245,340	0.0231	32.02	32.02	33.41	32.02	33.41	7,629	32.159	0.00%
2017-06-06	0	0.023	0.023	0.024	0.023	0.023	9,340,000	214,820	0.0230	32.02	32.02	33.41	32.02	32.02	6,710	32.017	0.00%
2017-06-05	0	0.023	0.023	0.024	0.022	0.023	43,120,000	980,140	0.0227	32.02	32.02	33.41	30.63	32.02	30,976	31.642	0.00%
2017-06-02	0	0.023	0.023	0.024	0.023	0.023	6,740,000	155,020	0.0230	32.02	32.02	33.41	32.02	32.02	4,842	32.017	0.00%
2017-06-01	0	0.023	0.023	0.024	0.022	0.024	26,040,000	598,860	0.0230	32.02	32.02	33.41	30.63	33.41	18,706	32.014	-4.17%
2017-05-31	0	0.024	0.023	0.024	0.023	0.024	15,940,000	375,600	0.0236	33.41	32.02	33.41	32.02	33.41	11,451	32.801	4.35%
2017-05-29	0	0.023	0.023	0.024	0.023	0.024	13,840,000	323,500	0.0234	32.02	32.02	33.41	32.02	33.41	9,942	32.538	0.00%
2017-05-26	0	0.023	0.023	0.024	0.023	0.024	13,640,000	318,720	0.0234	32.02	32.02	33.41	32.02	33.41	9,799	32.527	-4.17%
2017-05-25	0	0.024	0.023	0.024	0.023	0.024	23,360,000	542,000	0.0232	33.41	32.02	33.41	32.02	33.41	16,781	32.298	0.00%
2017-05-24	0	0.024	0.023	0.024	0.023	0.024	13,540,000	311,700	0.0230	33.41	32.02	33.41	32.02	33.41	9,727	32.046	0.00%
2017-05-23	0	0.024	0.023	0.024	0.023	0.024	29,800,000	690,940	0.0232	33.41	32.02	33.41	32.02	33.41	21,407	32.276	0.00%
2017-05-22	0	0.024	0.023	0.024	0.023	0.024	11,700,000	271,920	0.0232	33.41	32.02	33.41	32.02	33.41	8,405	32.353	4.35%
2017-05-19	0	0.023	0.023	0.024	0.023	0.025	38,960,000	913,260	0.0234	32.02	32.02	33.41	32.02	34.80	27,988	32.631	-4.17%
2017-05-18	0	0.024	0.023	0.024	0.023	0.025	5,000,000	119,520	0.0239	33.41	32.02	33.41	32.02	34.80	3,592	33.276	0.00%
2017-05-17	0	0.024	0.023	0.024	0.023	0.025	16,820,000	402,800	0.0239	33.41	32.02	33.41	32.02	34.80	12,083	33.336	0.00%
2017-05-16	0	0.024	0.023	0.024	0.023	0.024	17,960,000	426,580	0.0238	33.41	32.02	33.41	32.02	33.41	12,902	33.063	0.00%
2017-05-15	0	0.024	0.023	0.024	0.023	0.024	18,060,000	422,800	0.0234	33.41	32.02	33.41	32.02	33.41	12,974	32.589	-4.00%
2017-05-12	0	0.025	0.024	0.025	0.024	0.025	13,820,000	335,680	0.0243	34.80	33.41	34.80	33.41	34.80	9,928	33.812	0.00%
2017-05-11	0	0.025	0.024	0.025	0.023	0.025	40,020,000	960,120	0.0240	34.80	33.41	34.80	32.02	34.80	28,749	33.397	8.70%
2017-05-10	0	0.023	0.023	0.024	0.023	0.024	49,120,000	1,152,720	0.0235	32.02	32.02	33.41	32.02	33.41	35,286	32.668	-8.00%
2017-05-09	0	0.025	0.024	0.025	0.023	0.025	37,100,000	879,740	0.0237	34.80	33.41	34.80	32.02	34.80	26,651	33.009	4.17%
2017-05-08	0	0.024	0.023	0.024	0.023	0.025	8,220,000	197,020	0.0240	33.41	32.02	33.41	32.02	34.80	5,905	33.365	0.00%
2017-05-05	0	0.024	0.023	0.024	0.023	0.024	17,660,000	417,660	0.0237	33.41	32.02	33.41	32.02	33.41	12,686	32.922	0.00%
2017-05-04	0	0.024	0.023	0.024	0.024	0.025	20,280,000	490,700	0.0242	33.41	32.02	33.41	33.41	34.80	14,568	33.682	-4.00%
2017-05-02	0	0.025	0.024	0.025	0.022	0.025	43,020,000	1,030,680	0.0240	34.80	33.41	34.80	30.63	34.80	30,904	33.351	4.17%
2017-04-28	0	0.024	0.022	0.024	0.022	0.024	11,120,000	256,080	0.0230	33.41	30.63	33.41	30.63	33.41	7,988	32.057	4.35%
2017-04-27	0	0.023	0.022	0.023	0.022	0.023	10,040,000	230,620	0.0230	32.02	30.63	32.02	30.63	32.02	7,212	31.976	0.00%
2017-04-26	0	0.023	0.022	0.023	0.023	0.024	24,700,000	569,060	0.0230	32.02	30.63	32.02	32.02	33.41	17,744	32.071	-4.17%
2017-04-25	0	0.024	0.023	0.024	0.022	0.024	38,580,000	889,560	0.0231	33.41	32.02	33.41	30.63	33.41	27,715	32.097	4.35%
2017-04-24	0	0.023	0.022	0.023	0.022	0.023	33,140,000	759,520	0.0229	32.02	30.63	32.02	30.63	32.02	23,807	31.904	-4.17%
2017-04-21	0	0.024	0.023	0.024	0.023	0.024	6,820,000	158,880	0.0233	33.41	32.02	33.41	32.02	33.41	4,899	32.429	0.00%
2017-04-20	0	0.024	0.023	0.024	0.023	0.024	10,590,000	248,060	0.0234	33.41	32.02	33.41	32.02	33.41	7,607	32.607	0.00%
2017-04-19	0	0.024	0.023	0.024	0.023	0.024	3,140,000	73,640	0.0235	33.41	32.02	33.41	32.02	33.41	2,256	32.647	0.00%
2017-04-18	0	0.024	0.023	0.024	0.024	0.025	17,120,000	411,480	0.0240	33.41	32.02	33.41	33.41	34.80	12,298	33.458	0.00%
2017-04-13	0	0.024	0.023	0.024	0.024	0.025	38,280,000	923,040	0.0241	33.41	32.02	33.41	33.41	34.80	27,499	33.566	-4.00%
2017-04-12	0	0.025	0.024	0.025	0.023	0.026	53,360,000	1,343,920	0.0252	34.80	33.41	34.80	32.02	36.19	38,332	35.060	4.17%
2017-04-11	0	0.024	0.024	0.025	0.024	0.026	21,680,000	535,360	0.0247	33.41	33.41	34.80	33.41	36.19	15,574	34.375	-7.69%
2017-04-10	0	0.026	0.025	0.026	0.025	0.028	68,140,000	1,718,200	0.0252	36.19	34.80	36.19	34.80	38.98	48,949	35.102	-3.70%
2017-04-07	0	0.027	0.026	0.027	0.022	0.028	270,880,000	6,922,980	0.0256	37.59	36.19	37.59	30.63	38.98	194,591	35.577	17.39%
2017-04-06	0	0.023	0.022	0.023	0.022	0.023	17,240,000	395,040	0.0229	32.02	30.63	32.02	30.63	32.02	12,385	31.898	0.00%
2017-04-05	0	0.023	0.022	0.023	0.022	0.024	82,800,000	1,830,400	0.0221	32.02	30.63	32.02	30.63	33.41	59,481	30.773	0.00%
2017-04-03	0	0.023	0.022	0.023	0.023	0.024	6,560,000	151,820	0.0231	32.02	30.63	32.02	32.02	33.41	4,712	32.217	-4.17%
2017-03-31	0	0.024	0.023	0.024	0.023	0.024	10,680,000	245,840	0.0230	33.41	32.02	33.41	32.02	33.41	7,672	32.043	0.00%
2017-03-30	0	0.024	0.023	0.024	0.023	0.024	12,240,000	284,960	0.0233	33.41	32.02	33.41	32.02	33.41	8,793	32.408	0.00%
2017-03-29	0	0.024	0.023	0.024	0.023	0.024	27,240,000	633,440	0.0233	33.41	32.02	33.41	32.02	33.41	19,568	32.371	0.00%
2017-03-28	0	0.024	0.023	0.024	0.022	0.025	209,280,000	4,897,980	0.0234	33.41	32.02	33.41	30.63	34.80	150,340	32.579	-4.00%
2017-03-27	0	0.025	0.024	0.025	0.024	0.026	62,780,000	1,568,280	0.0250	34.80	33.41	34.80	33.41	36.19	45,099	34.774	-3.85%
2017-03-24	0	0.026	0.025	0.026	0.025	0.028	180,680,000	4,581,060	0.0254	36.19	34.80	36.19	34.80	38.98	129,794	35.295	-3.70%
2017-03-23	0	0.027	0.027	0.028	0.025	0.029	218,000,000	5,848,120	0.0268	37.59	37.59	38.98	34.80	40.37	156,604	37.343	8.00%
2017-03-22	0	0.025	0.025	0.026	0.024	0.027	101,500,000	2,571,980	0.0253	34.80	34.80	36.19	33.41	37.59	72,914	35.274	-7.41%
2017-03-21	0	0.027	0.026	0.027	0.025	0.029	92,420,000	2,464,900	0.0267	37.59	36.19	37.59	34.80	40.37	66,391	37.127	-6.90%
2017-03-20	0	0.029	0.028	0.029	0.027	0.029	25,320,000	708,580	0.0280	40.37	38.98	40.37	37.59	40.37	18,189	38.956	0.00%
2017-03-17	0	0.029	0.028	0.029	0.027	0.029	23,880,000	669,140	0.0280	40.37	38.98	40.37	37.59	40.37	17,155	39.007	0.00%
2017-03-16	0	0.029	0.028	0.029	0.028	0.029	16,170,000	456,390	0.0282	40.37	38.98	40.37	38.98	40.37	11,616	39.290	0.00%
2017-03-15	0	0.029	0.028	0.029	0.028	0.029	42,280,000	1,200,040	0.0284	40.37	38.98	40.37	38.98	40.37	30,373	39.511	-3.33%
2017-03-14	0	0.030	0.029	0.030	0.029	0.030	26,140,000	759,560	0.0291	41.76	40.37	41.76	40.37	41.76	18,778	40.449	0.00%
2017-03-13	0	0.030	0.029	0.030	0.029	0.031	24,140,000	726,620	0.0301	41.76	40.37	41.76	40.37	43.15	17,341	41.901	0.00%
2017-03-10	0	0.030	0.029	0.030	0.029	0.031	79,180,000	2,385,340	0.0301	41.76	40.37	41.76	40.37	43.15	56,880	41.936	-6.25%
2017-03-09	0	0.032	0.031	0.032	0.031	0.032	33,160,000	1,034,260	0.0312	44.55	43.15	44.55	43.15	44.55	23,821	43.418	0.00%
2017-03-08	0	0.032	0.031	0.032	0.030	0.035	83,500,000	2,735,060	0.0328	44.55	43.15	44.55	41.76	48.72	59,984	45.597	0.00%
2017-03-07	0	0.032	0.031	0.032	0.030	0.032	4,600,000	142,320	0.0309	44.55	43.15	44.55	41.76	44.55	3,304	43.069	0.00%
2017-03-06	0	0.032	0.031	0.032	0.030	0.032	25,340,000	782,480	0.0309	44.55	43.15	44.55	41.76	44.55	18,203	42.985	6.67%
2017-03-03	0	0.030	0.030	0.031	0.030	0.031	22,400,000	675,760	0.0302	41.76	41.76	43.15	41.76	43.15	16,091	41.995	-3.23%
2017-03-02	0	0.031	0.030	0.031	0.030	0.032	26,900,000	825,340	0.0307	43.15	41.76	43.15	41.76	44.55	19,324	42.711	0.00%
2017-03-01	0	0.031	0.031	0.032	0.030	0.035	102,960,000	3,320,620	0.0323	43.15	43.15	44.55	41.76	48.72	73,963	44.896	0.00%
2017-02-28	0	0.031	0.030	0.031	0.030	0.031	14,740,000	448,440	0.0304	43.15	41.76	43.15	41.76	43.15	10,589	42.351	3.33%
2017-02-27	0	0.030	0.030	0.031	0.030	0.032	19,440,000	592,020	0.0305	41.76	41.76	43.15	41.76	44.55	13,965	42.393	-6.25%
2017-02-24	0	0.032	0.031	0.032	0.029	0.034	71,640,000	2,238,100	0.0312	44.55	43.15	44.55	40.37	47.33	51,464	43.489	3.23%
2017-02-23	0	0.031	0.030	0.031	0.029	0.031	13,960,000	417,340	0.0299	43.15	41.76	43.15	40.37	43.15	10,028	41.616	3.33%
2017-02-22	0	0.030	0.030	0.031	0.030	0.031	36,760,000	1,116,000	0.0304	41.76	41.76	43.15	41.76	43.15	26,407	42.261	0.00%
2017-02-21	0	0.030	0.030	0.031	0.030	0.032	47,440,000	1,476,380	0.0311	41.76	41.76	43.15	41.76	44.55	34,079	43.322	-9.09%
2017-02-20	0	0.033	0.032	0.033	0.033	0.034	16,740,000	557,340	0.0333	45.94	44.55	45.94	45.94	47.33	12,025	46.347	0.00%
2017-02-17	0	0.033	0.032	0.033	0.031	0.036	119,360,000	4,021,320	0.0337	45.94	44.55	45.94	43.15	50.11	85,744	46.899	0.00%
2017-02-16	0	0.033	0.032	0.033	0.031	0.033	74,920,000	2,416,940	0.0323	45.94	44.55	45.94	43.15	45.94	53,820	44.908	-2.94%
2017-02-15	0	0.034	0.033	0.034	0.032	0.037	139,230,000	4,701,100	0.0338	47.33	45.94	47.33	44.55	51.51	100,018	47.003	-2.86%
2017-02-14	0	0.035	0.034	0.035	0.028	0.036	361,980,000	11,751,160	0.0325	48.72	47.33	48.72	38.98	50.11	260,034	45.191	20.69%
2017-02-13	0	0.029	0.028	0.029	0.028	0.029	31,120,000	886,840	0.0285	40.37	38.98	40.37	38.98	40.37	22,356	39.670	3.57%
2017-02-10	0	0.028	0.028	0.029	0.028	0.029	19,180,000	537,100	0.0280	38.98	38.98	40.37	38.98	40.37	13,778	38.982	0.00%
2017-02-09	0	0.028	0.028	0.029	0.028	0.029	12,320,000	353,240	0.0287	38.98	38.98	40.37	38.98	40.37	8,850	39.913	-3.45%
2017-02-08	0	0.029	0.028	0.029	0.028	0.030	36,760,000	1,043,160	0.0284	40.37	38.98	40.37	38.98	41.76	26,407	39.503	3.57%
2017-02-07	0	0.028	0.028	0.029	0.027	0.030	24,700,000	704,540	0.0285	38.98	38.98	40.37	37.59	41.76	17,744	39.707	0.00%
2017-02-06	0	0.028	0.027	0.028	0.027	0.032	122,960,000	3,633,780	0.0296	38.98	37.59	38.98	37.59	44.55	88,330	41.139	-3.45%
2017-02-03	0	0.029	0.028	0.029	0.025	0.030	86,100,000	2,350,940	0.0273	40.37	38.98	40.37	34.80	41.76	61,851	38.010	11.54%
2017-02-02	0	0.026	0.025	0.026	0.025	0.026	9,580,000	239,640	0.0250	36.19	34.80	36.19	34.80	36.19	6,882	34.822	4.00%
2017-02-01	0	0.025	0.025	0.026	0.025	0.025	1,140,000	28,500	0.0250	34.80	34.80	36.19	34.80	34.80	819	34.801	0.00%
2017-01-27	0	0.025	0.025	0.026	0.024	0.025	3,960,000	98,220	0.0248	34.80	34.80	36.19	33.41	34.80	2,845	34.527	-3.85%
2017-01-26	0	0.026	0.025	0.026	0.025	0.026	9,440,000	238,220	0.0252	36.19	34.80	36.19	34.80	36.19	6,781	35.129	0.00%
2017-01-25	0	0.026	0.025	0.026	0.024	0.028	86,600,000	2,249,700	0.0260	36.19	34.80	36.19	33.41	38.98	62,210	36.163	-3.70%
2017-01-24	0	0.027	0.026	0.027	0.025	0.027	18,660,000	495,860	0.0266	37.59	36.19	37.59	34.80	37.59	13,405	36.991	3.85%
2017-01-23	0	0.026	0.026	0.027	0.026	0.028	40,160,000	1,063,620	0.0265	36.19	36.19	37.59	36.19	38.98	28,850	36.868	-3.70%
2017-01-20	0	0.027	0.027	0.028	0.025	0.030	107,660,000	2,949,480	0.0274	37.59	37.59	38.98	34.80	41.76	77,339	38.137	-12.90%
2017-01-19	0	0.031	0.030	0.031	0.030	0.031	10,560,000	318,160	0.0301	43.15	41.76	43.15	41.76	43.15	7,586	41.941	3.33%
2017-01-18	0	0.030	0.029	0.030	0.030	0.032	46,340,000	1,401,060	0.0302	41.76	40.37	41.76	41.76	44.55	33,289	42.088	-3.23%
2017-01-17	0	0.031	0.031	0.032	0.030	0.033	52,000,000	1,645,680	0.0316	43.15	43.15	44.55	41.76	45.94	37,355	44.055	3.33%
2017-01-16	0	0.030	0.030	0.031	0.030	0.031	12,340,000	374,340	0.0303	41.76	41.76	43.15	41.76	43.15	8,865	42.228	0.00%
2017-01-13	0	0.030	0.030	0.031	0.030	0.031	18,840,000	568,440	0.0302	41.76	41.76	43.15	41.76	43.15	13,534	42.001	-3.23%
2017-01-12	0	0.031	0.030	0.031	0.030	0.032	34,120,000	1,032,420	0.0303	43.15	41.76	43.15	41.76	44.55	24,511	42.121	0.00%
2017-01-11	0	0.031	0.031	0.032	0.031	0.032	8,760,000	272,020	0.0311	43.15	43.15	44.55	43.15	44.55	6,293	43.227	0.00%
2017-01-10	0	0.031	0.031	0.032	0.030	0.032	39,120,000	1,193,280	0.0305	43.15	43.15	44.55	41.76	44.55	28,102	42.462	0.00%
2017-01-09	0	0.031	0.031	0.032	0.030	0.032	29,300,000	896,800	0.0306	43.15	43.15	44.55	41.76	44.55	21,048	42.607	3.33%
2017-01-06	0	0.030	0.030	0.031	0.030	0.033	41,860,000	1,302,300	0.0311	41.76	41.76	43.15	41.76	45.94	30,071	43.308	-6.25%
2017-01-05	0	0.032	0.031	0.032	0.031	0.034	100,959,900	3,246,216	0.0322	44.55	43.15	44.55	43.15	47.33	72,526	44.759	0.00%
2017-01-04	0	0.032	0.031	0.032	0.031	0.032	14,640,000	461,380	0.0315	44.55	43.15	44.55	43.15	44.55	10,517	43.870	0.00%
2017-01-03	0	0.032	0.031	0.032	0.031	0.032	5,780,000	179,980	0.0311	44.55	43.15	44.55	43.15	44.55	4,152	43.346	0.00%
2016-12-30	0	0.032	0.031	0.032	0.030	0.033	39,200,000	1,237,980	0.0316	44.55	43.15	44.55	41.76	45.94	28,160	43.962	0.00%
2016-12-29	0	0.032	0.031	0.032	0.031	0.033	28,580,000	913,300	0.0320	44.55	43.15	44.55	43.15	45.94	20,531	44.484	-3.03%
2016-12-28	0	0.033	0.032	0.033	0.032	0.034	38,360,000	1,239,160	0.0323	45.94	44.55	45.94	44.55	47.33	27,557	44.968	-2.94%
2016-12-23	0	0.034	0.034	0.035	0.033	0.035	13,180,000	451,440	0.0343	47.33	47.33	48.72	45.94	48.72	9,468	47.680	-5.56%
2016-12-22	0	0.036	0.035	0.036	0.035	0.036	6,140,000	215,560	0.0351	50.11	48.72	50.11	48.72	50.11	4,411	48.871	0.00%
2016-12-21	0	0.036	0.035	0.036	0.035	0.036	4,580,000	160,520	0.0350	50.11	48.72	50.11	48.72	50.11	3,290	48.789	0.00%
2016-12-20	0	0.036	0.035	0.036	0.035	0.036	6,260,000	220,080	0.0352	50.11	48.72	50.11	48.72	50.11	4,497	48.940	0.00%
2016-12-19	0	0.036	0.035	0.036	0.035	0.036	36,160,000	1,286,440	0.0356	50.11	48.72	50.11	48.72	50.11	25,976	49.524	0.00%
2016-12-16	0	0.036	0.035	0.036	0.035	0.036	11,120,000	391,040	0.0352	50.11	48.72	50.11	48.72	50.11	7,988	48.952	0.00%
2016-12-15	0	0.036	0.035	0.036	0.035	0.036	29,300,000	1,031,480	0.0352	50.11	48.72	50.11	48.72	50.11	21,048	49.006	0.00%
2016-12-14	0	0.036	0.035	0.036	0.035	0.038	61,280,000	2,201,760	0.0359	50.11	48.72	50.11	48.72	52.90	44,021	50.016	-5.26%
2016-12-13	0	0.038	0.037	0.038	0.037	0.039	9,700,000	367,500	0.0379	52.90	51.51	52.90	51.51	54.29	6,968	52.740	-2.56%
2016-12-12	0	0.039	0.038	0.039	0.036	0.042	84,540,000	3,247,760	0.0384	54.29	52.90	54.29	50.11	58.47	60,731	53.478	5.41%
2016-12-09	0	0.037	0.036	0.037	0.036	0.038	18,700,000	692,120	0.0370	51.51	50.11	51.51	50.11	52.90	13,433	51.522	0.00%
2016-12-08	0	0.037	0.036	0.037	0.036	0.038	57,740,000	2,126,780	0.0368	51.51	50.11	51.51	50.11	52.90	41,478	51.274	-2.63%
2016-12-07	0	0.038	0.037	0.038	0.037	0.038	12,680,000	477,760	0.0377	52.90	51.51	52.90	51.51	52.90	9,109	52.450	-2.56%
2016-12-06	0	0.039	0.037	0.039	0.037	0.039	32,660,000	1,248,820	0.0382	54.29	51.51	54.29	51.51	54.29	23,462	53.228	-2.50%
2016-12-05	0	0.040	0.039	0.040	0.038	0.040	15,180,000	595,080	0.0392	55.68	54.29	55.68	52.90	55.68	10,905	54.570	0.00%
2016-12-02	0	0.040	0.039	0.040	0.038	0.040	11,160,000	438,680	0.0393	55.68	54.29	55.68	52.90	55.68	8,017	54.719	0.00%
2016-12-01	0	0.040	0.039	0.040	0.035	0.041	87,980,000	3,366,960	0.0383	55.68	54.29	55.68	48.72	57.07	63,202	53.273	-4.76%
2016-11-30	0	0.042	0.041	0.042	0.041	0.043	16,340,000	687,640	0.0421	58.47	57.07	58.47	57.07	59.86	11,738	58.582	-2.33%
2016-11-29	0	0.043	0.042	0.043	0.042	0.043	6,340,000	270,420	0.0427	59.86	58.47	59.86	58.47	59.86	4,554	59.375	0.00%
2016-11-28	0	0.043	0.042	0.043	0.041	0.044	32,880,000	1,398,480	0.0425	59.86	58.47	59.86	57.07	61.25	23,620	59.208	4.88%
2016-11-25	0	0.041	0.040	0.041	0.040	0.042	12,360,000	503,500	0.0407	57.07	55.68	57.07	55.68	58.47	8,879	56.707	2.50%
2016-11-24	0	0.040	0.039	0.040	0.039	0.041	54,020,000	2,160,580	0.0400	55.68	54.29	55.68	54.29	57.07	38,806	55.676	-4.76%
2016-11-23	0	0.042	0.041	0.042	0.041	0.043	20,280,000	843,120	0.0416	58.47	57.07	58.47	57.07	59.86	14,568	57.873	0.00%
2016-11-22	0	0.042	0.041	0.042	0.041	0.042	16,980,000	705,440	0.0415	58.47	57.07	58.47	57.07	58.47	12,198	57.833	0.00%
2016-11-21	0	0.042	0.041	0.042	0.041	0.044	45,520,000	1,924,000	0.0423	58.47	57.07	58.47	57.07	61.25	32,700	58.838	-2.33%
2016-11-18	0	0.043	0.041	0.043	0.041	0.043	35,960,000	1,495,440	0.0416	59.86	57.07	59.86	57.07	59.86	25,832	57.890	2.38%
2016-11-17	0	0.042	0.041	0.042	0.041	0.043	26,900,000	1,139,160	0.0423	58.47	57.07	58.47	57.07	59.86	19,324	58.950	-2.33%
2016-11-16	0	0.043	0.042	0.043	0.042	0.043	9,880,000	417,540	0.0423	59.86	58.47	59.86	58.47	59.86	7,097	58.830	2.38%
2016-11-15	0	0.042	0.042	0.043	0.042	0.044	23,800,000	1,010,280	0.0424	58.47	58.47	59.86	58.47	61.25	17,097	59.091	-2.33%
2016-11-14	0	0.043	0.042	0.043	0.042	0.045	36,340,000	1,549,460	0.0426	59.86	58.47	59.86	58.47	62.64	26,105	59.354	0.00%
2016-11-11	0	0.043	0.042	0.044	0.042	0.045	49,220,000	2,111,600	0.0429	59.86	58.47	61.25	58.47	62.64	35,358	59.721	-4.44%
2016-11-10	0	0.045	0.044	0.045	0.044	0.046	18,840,000	836,560	0.0444	62.64	61.25	62.64	61.25	64.03	13,534	61.812	4.65%
2016-11-09	0	0.043	0.043	0.044	0.043	0.046	23,640,000	1,037,180	0.0439	59.86	59.86	61.25	59.86	64.03	16,982	61.075	-4.44%
2016-11-08	0	0.045	0.045	0.046	0.042	0.050	61,920,000	2,871,000	0.0464	62.64	62.64	64.03	58.47	69.60	44,481	64.544	4.65%
2016-11-07	0	0.043	0.042	0.043	0.042	0.043	18,840,000	799,300	0.0424	59.86	58.47	59.86	58.47	59.86	13,534	59.059	0.00%
2016-11-04	0	0.043	0.043	0.044	0.043	0.045	22,160,000	963,980	0.0435	59.86	59.86	61.25	59.86	62.64	15,919	60.555	0.00%
2016-11-03	0	0.043	0.042	0.044	0.042	0.046	38,420,000	1,662,600	0.0433	59.86	58.47	61.25	58.47	64.03	27,600	60.240	-2.27%
2016-11-02	0	0.044	0.043	0.044	0.044	0.046	13,880,000	621,480	0.0448	61.25	59.86	61.25	61.25	64.03	9,971	62.329	-2.22%
2016-11-01	0	0.045	0.045	0.046	0.043	0.047	37,820,000	1,722,800	0.0456	62.64	62.64	64.03	59.86	65.43	27,169	63.411	2.27%
2016-10-31	0	0.044	0.043	0.044	0.041	0.047	94,840,000	4,125,920	0.0435	61.25	59.86	61.25	57.07	65.43	68,130	60.560	-6.38%
2016-10-28	0	0.047	0.046	0.047	0.046	0.048	29,500,000	1,390,960	0.0472	65.43	64.03	65.43	64.03	66.82	21,192	65.637	-2.08%
2016-10-27	0	0.048	0.047	0.048	0.046	0.049	62,300,000	2,947,380	0.0473	66.82	65.43	66.82	64.03	68.21	44,754	65.857	0.00%
2016-10-26	0	0.048	0.047	0.048	0.047	0.048	20,100,000	948,080	0.0472	66.82	65.43	66.82	65.43	66.82	14,439	65.660	-2.04%
2016-10-25	0	0.049	0.048	0.049	0.047	0.049	50,420,000	2,417,440	0.0479	68.21	66.82	68.21	65.43	68.21	36,220	66.743	0.00%
2016-10-24	0	0.049	0.048	0.049	0.048	0.051	39,980,000	1,948,520	0.0487	68.21	66.82	68.21	66.82	70.99	28,720	67.845	-2.00%
2016-10-20	0	0.050	0.049	0.050	0.048	0.052	51,220,000	2,528,740	0.0494	69.60	68.21	69.60	66.82	72.39	36,795	68.726	0.00%
2016-10-19	0	0.050	0.049	0.050	0.048	0.050	36,540,000	1,790,260	0.0490	69.60	68.21	69.60	66.82	69.60	26,249	68.203	2.04%
2016-10-18	0	0.049	0.048	0.049	0.046	0.050	130,920,000	6,344,260	0.0485	68.21	66.82	68.21	64.03	69.60	94,048	67.457	-3.92%
2016-10-17	0	0.051	0.050	0.051	0.049	0.053	48,200,000	2,422,260	0.0503	70.99	69.60	70.99	68.21	73.78	34,625	69.956	-1.92%
2016-10-14	0	0.052	0.052	0.053	0.048	0.055	176,280,000	9,252,980	0.0525	72.39	72.39	73.78	66.82	76.56	126,634	73.069	6.12%
2016-10-13	0	0.049	0.048	0.049	0.048	0.051	134,000,000	6,528,220	0.0487	68.21	66.82	68.21	66.82	70.99	96,261	67.818	-3.92%
2016-10-12	0	0.051	0.050	0.051	0.049	0.051	53,050,000	2,654,640	0.0500	70.99	69.60	70.99	68.21	70.99	38,109	69.659	2.00%
2016-10-11	0	0.050	0.050	0.051	0.049	0.055	180,020,000	9,131,060	0.0507	69.60	69.60	70.99	68.21	76.56	129,320	70.608	-5.66%
2016-10-07	0	0.053	0.053	0.054	0.051	0.057	274,360,000	14,754,000	0.0538	73.78	73.78	75.17	70.99	79.35	197,091	74.859	0.00%
2016-10-06	0	0.053	0.052	0.053	0.050	0.063	983,240,000	56,658,100	0.0576	73.78	72.39	73.78	69.60	87.70	706,326	80.215	1.92%
2016-10-05	0	0.052	0.051	0.052	0.046	0.053	269,960,000	13,337,740	0.0494	72.39	70.99	72.39	64.03	73.78	193,930	68.776	0.00%
2016-10-04	0	0.052	0.051	0.052	0.039	0.059	1,419,700,000	72,859,220	0.0513	72.39	70.99	72.39	54.29	82.13	1,019,864	71.440	36.84%
2016-10-03	0	0.038	0.038	0.039	0.037	0.039	39,240,000	1,485,320	0.0379	52.90	52.90	54.29	51.51	54.29	28,189	52.692	0.00%
2016-09-30	0	0.038	0.037	0.038	0.037	0.038	42,420,000	1,577,960	0.0372	52.90	51.51	52.90	51.51	52.90	30,473	51.782	0.00%
2016-09-29	0	0.038	0.038	0.039	0.037	0.039	32,760,000	1,247,340	0.0381	52.90	52.90	54.29	51.51	54.29	23,534	53.002	0.00%
2016-09-28	0	0.038	0.037	0.038	0.037	0.038	25,420,000	949,700	0.0374	52.90	51.51	52.90	51.51	52.90	18,261	52.007	2.70%
2016-09-27	0	0.037	0.037	0.038	0.037	0.038	10,890,000	406,220	0.0373	51.51	51.51	52.90	51.51	52.90	7,823	51.926	0.00%
2016-09-26	0	0.037	0.037	0.038	0.037	0.039	37,040,000	1,406,440	0.0380	51.51	51.51	52.90	51.51	54.29	26,608	52.857	0.00%
2016-09-23	0	0.037	0.037	0.039	0.037	0.039	70,780,000	2,668,500	0.0377	51.51	51.51	54.29	51.51	54.29	50,846	52.482	0.00%
2016-09-22	0	0.037	0.037	0.038	0.037	0.040	64,800,000	2,481,580	0.0383	51.51	51.51	52.90	51.51	55.68	46,550	53.310	-5.13%
2016-09-21	0	0.039	0.038	0.039	0.038	0.043	112,660,000	4,523,840	0.0402	54.29	52.90	54.29	52.90	59.86	80,931	55.897	-2.50%
2016-09-20	0	0.040	0.040	0.042	0.037	0.042	246,220,000	9,773,560	0.0397	55.68	55.68	58.47	51.51	58.47	176,876	55.257	11.11%
2016-09-19	0	0.036	0.036	0.038	0.036	0.038	57,280,000	2,101,540	0.0367	50.11	50.11	52.90	50.11	52.90	41,148	51.073	-2.70%
2016-09-15	0	0.037	0.037	0.038	0.037	0.038	25,700,000	956,920	0.0372	51.51	51.51	52.90	51.51	52.90	18,462	51.832	0.00%
2016-09-14	0	0.037	0.037	0.038	0.037	0.039	53,920,000	2,025,840	0.0376	51.51	51.51	52.90	51.51	54.29	38,734	52.301	-2.63%
2016-09-13	0	0.038	0.038	0.039	0.038	0.040	51,660,000	1,989,820	0.0385	52.90	52.90	54.29	52.90	55.68	37,111	53.618	2.70%
2016-09-12	0	0.037	0.037	0.039	0.037	0.039	58,260,000	2,210,440	0.0379	51.51	51.51	54.29	51.51	54.29	41,852	52.816	-5.13%
2016-09-09	0	0.039	0.039	0.040	0.039	0.040	41,900,000	1,651,200	0.0394	54.29	54.29	55.68	54.29	55.68	30,100	54.858	0.00%
2016-09-08	0	0.039	0.039	0.040	0.039	0.041	54,420,000	2,166,400	0.0398	54.29	54.29	55.68	54.29	57.07	39,093	55.416	0.00%
2016-09-07	0	0.039	0.039	0.040	0.038	0.041	49,520,000	1,978,820	0.0400	54.29	54.29	55.68	52.90	57.07	35,573	55.626	0.00%
2016-09-06	0	0.039	0.038	0.039	0.038	0.040	43,679,800	1,712,733	0.0392	54.29	52.90	54.29	52.90	55.68	31,378	54.584	-2.50%
2016-09-05	0	0.040	0.040	0.041	0.040	0.043	50,780,000	2,083,660	0.0410	55.68	55.68	57.07	55.68	59.86	36,479	57.120	-2.44%
2016-09-02	0	0.041	0.041	0.042	0.040	0.046	100,040,000	4,154,020	0.0415	57.07	57.07	58.47	55.68	64.03	71,865	57.803	-6.82%
2016-09-01	0	0.044	0.043	0.044	0.035	0.045	316,840,000	13,192,540	0.0416	61.25	59.86	61.25	48.72	62.64	227,607	57.962	22.22%
2016-08-31	0	0.036	0.035	0.036	0.035	0.037	65,580,000	2,323,720	0.0354	50.11	48.72	50.11	48.72	51.51	47,110	49.325	0.00%
2016-08-30	0	0.036	0.036	0.037	0.035	0.037	72,200,000	2,613,120	0.0362	50.11	50.11	51.51	48.72	51.51	51,866	50.382	-2.70%
2016-08-29	0	0.037	0.036	0.037	0.036	0.038	60,960,000	2,261,640	0.0371	51.51	50.11	51.51	50.11	52.90	43,792	51.646	0.00%
2016-08-26	0	0.037	0.037	0.038	0.037	0.040	64,920,000	2,485,380	0.0383	51.51	51.51	52.90	51.51	55.68	46,636	53.293	-2.63%
2016-08-25	0	0.038	0.038	0.039	0.036	0.044	241,360,000	9,523,380	0.0395	52.90	52.90	54.29	50.11	61.25	173,385	54.926	-7.32%
2016-08-24	0	0.041	0.041	0.042	0.041	0.044	48,160,000	2,053,600	0.0426	57.07	57.07	58.47	57.07	61.25	34,596	59.359	-4.65%
2016-08-23	0	0.043	0.043	0.044	0.042	0.045	38,000,000	1,642,960	0.0432	59.86	59.86	61.25	58.47	62.64	27,298	60.186	-2.27%
2016-08-22	0	0.044	0.043	0.044	0.043	0.047	77,300,000	3,422,000	0.0443	61.25	59.86	61.25	59.86	65.43	55,530	61.625	-4.35%
2016-08-19	0	0.046	0.046	0.047	0.046	0.048	39,540,000	1,850,820	0.0468	64.03	64.03	65.43	64.03	66.82	28,404	65.160	-4.17%
2016-08-18	0	0.048	0.048	0.049	0.048	0.050	29,580,000	1,435,320	0.0485	66.82	66.82	68.21	66.82	69.60	21,249	67.547	-2.04%
2016-08-17	0	0.049	0.049	0.050	0.048	0.051	21,100,000	1,048,000	0.0497	68.21	68.21	69.60	66.82	70.99	15,158	69.141	0.00%
2016-08-16	0	0.049	0.049	0.050	0.048	0.052	58,460,000	2,909,280	0.0498	68.21	68.21	69.60	66.82	72.39	41,996	69.276	-3.92%
2016-08-15	0	0.051	0.050	0.051	0.050	0.054	56,460,000	2,893,460	0.0512	70.99	69.60	70.99	69.60	75.17	40,559	71.340	2.00%
2016-08-12	0	0.050	0.050	0.051	0.049	0.052	118,280,000	5,986,340	0.0506	69.60	69.60	70.99	68.21	72.39	84,968	70.454	0.00%
2016-08-11	0	0.050	0.050	0.051	0.050	0.056	179,220,000	9,457,880	0.0528	69.60	69.60	70.99	69.60	77.95	128,746	73.462	-5.66%
2016-08-10	0	0.053	0.053	0.054	0.045	0.056	291,740,000	15,149,180	0.0519	73.78	73.78	75.17	62.64	77.95	209,576	72.285	15.22%
2016-08-09	0	0.046	0.045	0.046	0.045	0.049	111,240,000	5,191,760	0.0467	64.03	62.64	64.03	62.64	68.21	79,911	64.969	-4.17%
2016-08-08	0	0.048	0.048	0.049	0.047	0.049	43,220,000	2,074,000	0.0480	66.82	66.82	68.21	65.43	68.21	31,048	66.800	4.35%
2016-08-05	0	0.046	0.046	0.047	0.045	0.047	42,420,000	1,963,440	0.0463	64.03	64.03	65.43	62.64	65.43	30,473	64.432	-2.13%
2016-08-04	0	0.047	0.046	0.047	0.046	0.050	83,220,000	3,933,540	0.0473	65.43	64.03	65.43	64.03	69.60	59,782	65.798	-6.00%
2016-08-03	0	0.050	0.049	0.050	0.047	0.051	71,100,000	3,482,200	0.0490	69.60	68.21	69.60	65.43	70.99	51,076	68.177	0.00%
2016-08-01	0	0.050	0.049	0.050	0.046	0.052	160,140,000	7,903,420	0.0494	69.60	68.21	69.60	64.03	72.39	115,039	68.702	6.38%
2016-07-29	0	0.047	0.046	0.047	0.042	0.049	208,680,000	9,547,420	0.0458	65.43	64.03	65.43	58.47	68.21	149,909	63.688	4.44%
2016-07-28	0	0.045	0.045	0.046	0.043	0.055	507,660,000	24,776,120	0.0488	62.64	62.64	64.03	59.86	76.56	364,686	67.938	-8.16%
2016-07-27	0	0.049	0.049	0.050	0.048	0.079	1,015,960,000	55,571,920	0.0547	68.21	68.21	69.60	66.82	110.0	729,831	76.144	-37.97%
2016-07-26	0	0.079	0.076	0.077	0.075	0.090	151,300,000	12,240,820	0.0809	110.0	105.8	107.2	104.4	125.3	108,689	112.62	-12.22%
2016-07-25	0	0.090	0.089	0.090	0.084	0.097	154,400,000	13,607,960	0.0881	125.3	123.9	125.3	116.9	135.0	110,916	122.69	-10.00%
2016-07-22	0	0.100	0.098	0.099	0.098	0.108	95,060,000	9,617,220	0.1012	139.2	136.4	137.8	136.4	150.3	68,288	140.83	-9.09%
2016-07-21	0	0.110	0.111	0.112	0.101	0.111	37,760,000	3,958,160	0.1048	153.1	154.5	155.9	140.6	154.5	27,125	145.92	5.77%
2016-07-20	0	0.104	0.102	0.104	0.101	0.110	165,760,000	17,450,380	0.1053	144.8	142.0	144.8	140.6	153.1	119,076	146.55	-6.31%
2016-07-19	0	0.111	0.109	0.110	0.106	0.113	54,700,000	5,920,160	0.1082	154.5	151.7	153.1	147.6	157.3	39,295	150.66	-0.89%
2016-07-18	0	0.112	0.111	0.112	0.106	0.113	63,640,000	6,909,900	0.1086	155.9	154.5	155.9	147.6	157.3	45,717	151.15	2.75%
2016-07-15	0	0.109	0.107	0.108	0.108	0.114	19,740,000	2,160,520	0.1094	151.7	148.9	150.3	150.3	158.7	14,181	152.36	-2.68%
2016-07-14	0	0.112	0.112	0.114	0.110	0.114	12,060,000	1,346,140	0.1116	155.9	155.9	158.7	153.1	158.7	8,663	155.38	-1.75%
2016-07-13	0	0.114	0.113	0.114	0.106	0.116	10,060,000	1,107,580	0.1101	158.7	157.3	158.7	147.6	161.5	7,227	153.26	1.79%
2016-07-12	0	0.112	0.117	0.118	0.110	0.118	5,200,000	580,800	0.1117	155.9	162.9	164.3	153.1	164.3	3,736	155.48	-0.88%
2016-07-11	0	0.113	0.113	0.115	0.110	0.117	5,080,000	573,700	0.1129	157.3	157.3	160.1	153.1	162.9	3,649	157.21	-2.59%
2016-07-08	0	0.116	0.115	0.116	0.114	0.123	9,400,000	1,092,740	0.1162	161.5	160.1	161.5	158.7	171.2	6,753	161.82	-1.69%
2016-07-07	0	0.118	0.116	0.118	0.110	0.118	16,060,000	1,835,580	0.1143	164.3	161.5	164.3	153.1	164.3	11,537	159.10	6.31%
2016-07-06	0	0.111	0.108	0.110	0.100	0.111	23,300,000	2,497,960	0.1072	154.5	150.3	153.1	139.2	154.5	16,738	149.24	0.00%
2016-07-05	0	0.111	0.110	0.111	0.089	0.111	130,560,000	12,850,020	0.0984	154.5	153.1	154.5	123.9	154.5	93,790	137.01	0.00%
2016-07-04	0	0.111	0.111	0.112	0.107	0.111	11,860,000	1,289,160	0.1087	154.5	154.5	155.9	148.9	154.5	8,520	151.31	1.83%
2016-06-30	0	0.109	0.108	0.109	0.106	0.113	25,360,000	2,746,240	0.1083	151.7	150.3	151.7	147.6	157.3	18,218	150.75	-2.68%
2016-06-29	0	0.112	0.110	0.112	0.106	0.112	16,720,000	1,811,160	0.1083	155.9	153.1	155.9	147.6	155.9	12,011	150.79	1.82%
2016-06-28	0	0.110	0.109	0.110	0.106	0.113	28,700,000	3,104,040	0.1082	153.1	151.7	153.1	147.6	157.3	20,617	150.56	0.00%
2016-06-27	0	0.110	0.110	0.111	0.108	0.118	3,780,000	417,120	0.1103	153.1	153.1	154.5	150.3	164.3	2,715	153.61	-0.90%
2016-06-24	0	0.111	0.111	0.112	0.102	0.111	71,280,000	7,482,880	0.1050	154.5	154.5	155.9	142.0	154.5	51,205	146.14	3.74%
2016-06-23	0	0.107	0.106	0.107	0.103	0.121	28,560,000	3,050,340	0.1068	148.9	147.6	148.9	143.4	168.4	20,517	148.68	-1.83%
2016-06-22	0	0.109	0.108	0.109	0.104	0.109	11,740,000	1,248,560	0.1064	151.7	150.3	151.7	144.8	151.7	8,434	148.05	0.93%
2016-06-21	0	0.108	0.106	0.107	0.105	0.110	13,900,000	1,476,800	0.1062	150.3	147.6	148.9	146.2	153.1	9,985	147.90	-0.92%
2016-06-20	0	0.109	0.108	0.109	0.106	0.111	6,080,000	656,540	0.1080	151.7	150.3	151.7	147.6	154.5	4,368	150.32	0.93%
2016-06-17	0	0.108	0.108	0.109	0.106	0.110	14,340,000	1,551,200	0.1082	150.3	150.3	151.7	147.6	153.1	10,301	150.58	-1.82%
2016-06-16	0	0.110	0.108	0.109	0.108	0.110	23,240,000	2,527,120	0.1087	153.1	150.3	151.7	150.3	153.1	16,695	151.37	0.00%
2016-06-15	0	0.110	0.108	0.109	0.108	0.114	45,540,000	4,977,460	0.1093	153.1	150.3	151.7	150.3	158.7	32,714	152.15	-3.51%
2016-06-14	0	0.114	0.112	0.114	0.109	0.114	17,100,000	1,896,720	0.1109	158.7	155.9	158.7	151.7	158.7	12,284	154.41	-1.72%
2016-06-13	0	0.116	0.114	0.116	0.109	0.116	19,400,000	2,174,280	0.1121	161.5	158.7	161.5	151.7	161.5	13,936	156.02	0.87%
2016-06-10	0	0.115	0.113	0.115	0.109	0.118	16,200,000	1,812,760	0.1119	160.1	157.3	160.1	151.7	164.3	11,638	155.77	0.00%
2016-06-08	0	0.115	0.111	0.115	0.108	0.115	22,040,000	2,443,880	0.1109	160.1	154.5	160.1	150.3	160.1	15,833	154.36	0.88%
2016-06-07	0	0.114	0.113	0.114	0.112	0.116	6,420,000	728,520	0.1135	158.7	157.3	158.7	155.9	161.5	4,612	157.96	-0.87%
2016-06-06	0	0.115	0.113	0.116	0.113	0.120	8,160,000	932,920	0.1143	160.1	157.3	161.5	157.3	167.0	5,862	159.15	0.00%
2016-06-03	0	0.115	0.114	0.116	0.114	0.119	1,980,000	228,400	0.1154	160.1	158.7	161.5	158.7	165.7	1,422	160.58	-0.86%
2016-06-02	0	0.116	0.115	0.116	0.114	0.117	16,660,000	1,917,680	0.1151	161.5	160.1	161.5	158.7	162.9	11,968	160.23	0.00%
2016-06-01	0	0.116	0.113	0.116	0.110	0.116	13,680,000	1,527,160	0.1116	161.5	157.3	161.5	153.1	161.5	9,827	155.40	0.00%
2016-05-31	0	0.116	0.115	0.116	0.114	0.116	6,240,000	716,240	0.1148	161.5	160.1	161.5	158.7	161.5	4,483	159.78	0.00%
2016-05-30	0	0.116	0.115	0.116	0.113	0.116	13,060,000	1,487,280	0.1139	161.5	160.1	161.5	157.3	161.5	9,382	158.53	-0.85%
2016-05-27	0	0.117	0.114	0.117	0.113	0.117	12,960,000	1,484,320	0.1145	162.9	158.7	162.9	157.3	162.9	9,310	159.43	0.00%
2016-05-26	0	0.117	0.114	0.117	0.112	0.117	7,860,000	896,660	0.1141	162.9	158.7	162.9	155.9	162.9	5,646	158.80	0.00%
2016-05-25	0	0.117	0.116	0.117	0.114	0.117	8,540,000	984,000	0.1152	162.9	161.5	162.9	158.7	162.9	6,135	160.40	0.86%
2016-05-24	0	0.116	0.115	0.116	0.115	0.118	8,540,000	986,360	0.1155	161.5	160.1	161.5	160.1	164.3	6,135	160.78	-0.85%
2016-05-23	0	0.117	0.114	0.117	0.114	0.121	4,660,000	543,860	0.1167	162.9	158.7	162.9	158.7	168.4	3,348	162.46	0.00%
2016-05-20	0	0.117	0.114	0.118	0.112	0.120	36,800,000	4,179,380	0.1136	162.9	158.7	164.3	155.9	167.0	26,436	158.10	0.00%
2016-05-19	0	0.117	0.116	0.117	0.115	0.119	5,620,000	658,040	0.1171	162.9	161.5	162.9	160.1	165.7	4,037	162.99	0.86%
2016-05-18	0	0.116	0.114	0.116	0.111	0.116	12,780,000	1,454,360	0.1138	161.5	158.7	161.5	154.5	161.5	9,181	158.41	-0.85%
2016-05-17	0	0.117	0.114	0.117	0.113	0.120	6,840,000	787,600	0.1151	162.9	158.7	162.9	157.3	167.0	4,914	160.29	0.00%
2016-05-16	0	0.117	0.117	0.118	0.112	0.118	6,320,000	723,840	0.1145	162.9	162.9	164.3	155.9	164.3	4,540	159.43	0.86%
2016-05-13	0	0.116	0.116	0.118	0.109	0.120	52,180,000	5,971,640	0.1144	161.5	161.5	164.3	151.7	167.0	37,484	159.31	0.00%
2016-05-12	0	0.116	0.115	0.116	0.115	0.123	14,460,000	1,692,400	0.1170	161.5	160.1	161.5	160.1	171.2	10,388	162.93	-2.52%
2016-05-11	0	0.119	0.119	0.120	0.115	0.124	10,960,000	1,292,540	0.1179	165.7	165.7	167.0	160.1	172.6	7,873	164.17	2.59%
2016-05-10	0	0.116	0.114	0.116	0.112	0.119	16,480,000	1,896,080	0.1151	161.5	158.7	161.5	155.9	165.7	11,839	160.16	-1.69%
2016-05-09	0	0.118	0.117	0.118	0.116	0.120	10,340,000	1,215,280	0.1175	164.3	162.9	164.3	161.5	167.0	7,428	163.61	0.85%
2016-05-06	0	0.117	0.114	0.115	0.105	0.126	39,500,000	4,649,180	0.1177	162.9	158.7	160.1	146.2	175.4	28,375	163.85	-5.65%
2016-05-05	0	0.124	0.123	0.124	0.122	0.129	31,120,000	3,872,020	0.1244	172.6	171.2	172.6	169.8	179.6	22,356	173.20	-3.88%
2016-05-04	0	0.129	0.127	0.129	0.126	0.142	44,740,000	5,822,580	0.1301	179.6	176.8	179.6	175.4	197.7	32,140	181.16	-6.52%
2016-05-03	0	0.138	0.137	0.139	0.121	0.142	130,440,000	17,645,400	0.1353	192.1	190.7	193.5	168.4	197.7	93,704	188.31	13.11%
2016-04-29	0	0.122	0.120	0.122	0.120	0.123	8,700,000	1,058,620	0.1217	169.8	167.0	169.8	167.0	171.2	6,250	169.39	-1.61%
2016-04-28	0	0.124	0.122	0.124	0.121	0.125	12,260,000	1,504,720	0.1227	172.6	169.8	172.6	168.4	174.0	8,807	170.85	-0.80%
2016-04-27	0	0.125	0.122	0.125	0.122	0.125	10,640,000	1,313,720	0.1235	174.0	169.8	174.0	169.8	174.0	7,643	171.88	0.00%
2016-04-26	0	0.125	0.123	0.125	0.120	0.127	39,420,000	4,840,700	0.1228	174.0	171.2	174.0	167.0	176.8	28,318	170.94	-0.79%
2016-04-25	0	0.126	0.123	0.127	0.122	0.127	9,840,000	1,223,260	0.1243	175.4	171.2	176.8	169.8	176.8	7,069	173.05	0.00%
2016-04-22	0	0.126	0.124	0.126	0.121	0.128	12,840,000	1,586,740	0.1236	175.4	172.6	175.4	168.4	178.2	9,224	172.03	-0.79%
2016-04-21	0	0.127	0.126	0.127	0.125	0.127	4,000,000	501,460	0.1254	176.8	175.4	176.8	174.0	176.8	2,873	174.51	0.00%
2016-04-20	0	0.127	0.125	0.127	0.124	0.128	14,220,000	1,779,960	0.1252	176.8	174.0	176.8	172.6	178.2	10,215	174.25	0.00%
2016-04-19	0	0.127	0.126	0.127	0.123	0.128	11,280,000	1,404,600	0.1245	176.8	175.4	176.8	171.2	178.2	8,103	173.34	0.00%
2016-04-18	0	0.127	0.125	0.127	0.121	0.129	32,800,000	4,107,300	0.1252	176.8	174.0	176.8	168.4	179.6	23,562	174.32	-1.55%
2016-04-15	0	0.129	0.128	0.129	0.125	0.130	10,180,000	1,295,920	0.1273	179.6	178.2	179.6	174.0	181.0	7,313	177.21	1.57%
2016-04-14	0	0.127	0.126	0.127	0.125	0.128	8,120,000	1,027,080	0.1265	176.8	175.4	176.8	174.0	178.2	5,833	176.08	0.00%
2016-04-13	0	0.127	0.126	0.128	0.124	0.129	23,321,000	2,961,320	0.1270	176.8	175.4	178.2	172.6	179.6	16,753	176.76	0.79%
2016-04-12	0	0.126	0.125	0.127	0.125	0.128	15,020,000	1,900,900	0.1266	175.4	174.0	176.8	174.0	178.2	10,790	176.17	-0.79%
2016-04-11	0	0.127	0.125	0.127	0.120	0.129	12,900,000	1,607,220	0.1246	176.8	174.0	176.8	167.0	179.6	9,267	173.44	-0.78%
2016-04-08	0	0.128	0.126	0.128	0.127	0.131	7,980,000	1,019,600	0.1278	178.2	175.4	178.2	176.8	182.4	5,733	177.86	-2.29%
2016-04-07	0	0.131	0.129	0.131	0.128	0.132	5,740,000	742,740	0.1294	182.4	179.6	182.4	178.2	183.8	4,123	180.13	0.77%
2016-04-06	0	0.130	0.129	0.130	0.126	0.131	15,020,000	1,932,360	0.1287	181.0	179.6	181.0	175.4	182.4	10,790	179.09	0.78%
2016-04-05	0	0.129	0.128	0.129	0.126	0.133	22,180,000	2,848,560	0.1284	179.6	178.2	179.6	175.4	185.1	15,933	178.78	-2.27%
2016-04-01	0	0.132	0.131	0.132	0.130	0.134	12,600,000	1,652,200	0.1311	183.8	182.4	183.8	181.0	186.5	9,051	182.54	0.00%
2016-03-31	0	0.132	0.132	0.133	0.129	0.145	31,280,000	4,122,360	0.1318	183.8	183.8	185.1	179.6	201.8	22,470	183.46	0.00%
2016-03-30	0	0.132	0.130	0.131	0.130	0.137	9,200,000	1,216,400	0.1322	183.8	181.0	182.4	181.0	190.7	6,609	184.05	-0.75%
2016-03-29	0	0.133	0.132	0.135	0.124	0.135	28,060,000	3,587,940	0.1279	185.1	183.8	187.9	172.6	187.9	20,157	178.00	1.53%
2016-03-24	0	0.131	0.130	0.131	0.128	0.133	18,080,000	2,346,380	0.1298	182.4	181.0	182.4	178.2	185.1	12,988	180.66	-1.50%
2016-03-23	0	0.133	0.131	0.133	0.130	0.135	11,380,000	1,498,520	0.1317	185.1	182.4	185.1	181.0	187.9	8,175	183.31	-0.75%
2016-03-22	0	0.134	0.131	0.135	0.129	0.136	22,340,000	2,931,500	0.1312	186.5	182.4	187.9	179.6	189.3	16,048	182.67	0.00%
2016-03-21	0	0.134	0.133	0.134	0.132	0.138	5,160,000	688,940	0.1335	186.5	185.1	186.5	183.8	192.1	3,707	185.86	0.75%
2016-03-18	0	0.133	0.132	0.133	0.127	0.140	55,280,000	7,181,060	0.1299	185.1	183.8	185.1	176.8	194.9	39,711	180.83	-0.75%
2016-03-17	0	0.134	0.132	0.135	0.127	0.137	30,460,000	3,986,760	0.1309	186.5	183.8	187.9	176.8	190.7	21,881	182.20	0.00%
2016-03-16	0	0.134	0.132	0.133	0.130	0.137	18,560,000	2,442,680	0.1316	186.5	183.8	185.1	181.0	190.7	13,333	183.21	-1.47%
2016-03-15	0	0.136	0.134	0.138	0.132	0.146	31,880,000	4,291,720	0.1346	189.3	186.5	192.1	183.8	203.2	22,902	187.40	-2.86%
2016-03-14	0	0.140	0.137	0.142	0.135	0.148	42,480,000	5,869,960	0.1382	194.9	190.7	197.7	187.9	206.0	30,516	192.36	0.72%
2016-03-11	0	0.139	0.139	0.140	0.138	0.150	34,500,000	4,922,520	0.1427	193.5	193.5	194.9	192.1	208.8	24,784	198.62	-4.14%
2016-03-10	0	0.145	0.144	0.145	0.140	0.163	68,580,000	9,999,800	0.1458	201.8	200.5	201.8	194.9	226.9	49,266	202.98	-5.23%
2016-03-09	0	0.153	0.151	0.154	0.148	0.172	30,060,000	4,605,200	0.1532	213.0	210.2	214.4	206.0	239.4	21,594	213.26	0.00%
2016-03-08	0	0.153	0.152	0.153	0.148	0.156	16,100,000	2,429,400	0.1509	213.0	211.6	213.0	206.0	217.2	11,566	210.05	1.32%
2016-03-07	0	0.151	0.149	0.151	0.150	0.158	26,560,000	4,066,860	0.1531	210.2	207.4	210.2	208.8	219.9	19,080	213.15	-4.43%
2016-03-04	0	0.158	0.155	0.157	0.156	0.175	40,420,600	6,441,079	0.1594	219.9	215.8	218.6	217.2	243.6	29,037	221.82	-5.39%
2016-03-03	0	0.167	0.166	0.167	0.165	0.174	26,740,000	4,483,500	0.1677	232.5	231.1	232.5	229.7	242.2	19,209	233.40	-3.47%
2016-03-02	0	0.173	0.170	0.173	0.168	0.178	30,720,000	5,271,200	0.1716	240.8	236.6	240.8	233.9	247.8	22,068	238.86	3.59%
2016-03-01	0	0.167	0.166	0.167	0.164	0.172	10,860,000	1,815,640	0.1672	232.5	231.1	232.5	228.3	239.4	7,801	232.73	-1.18%
2016-02-29	0	0.169	0.167	0.169	0.163	0.180	16,540,000	2,766,140	0.1672	235.3	232.5	235.3	226.9	250.6	11,882	232.81	2.42%
2016-02-26	0	0.165	0.164	0.166	0.157	0.189	25,980,000	4,267,900	0.1643	229.7	228.3	231.1	218.6	263.1	18,663	228.68	6.45%
2016-02-25	0	0.155	0.150	0.155	0.148	0.176	40,520,000	6,412,300	0.1583	215.8	208.8	215.8	206.0	245.0	29,108	220.29	-9.88%
2016-02-24	0	0.172	0.170	0.172	0.166	0.186	88,540,500	15,415,284	0.1741	239.4	236.6	239.4	231.1	258.9	63,604	242.36	4.88%
2016-02-23	0	0.164	0.163	0.164	0.130	0.170	57,800,000	9,040,180	0.1564	228.3	226.9	228.3	181.0	236.6	41,522	217.72	25.19%
2016-02-22	0	0.131	0.131	0.132	0.125	0.132	6,660,000	857,280	0.1287	182.4	182.4	183.8	174.0	183.8	4,784	179.19	0.00%
2016-02-19	0	0.131	0.130	0.131	0.128	0.131	3,471,276	448,649	0.1292	182.4	181.0	182.4	178.2	182.4	2,494	179.92	0.77%
2016-02-18	0	0.130	0.129	0.130	0.129	0.132	1,380,000	178,800	0.1296	181.0	179.6	181.0	179.6	183.8	991	180.36	0.00%
2016-02-17	0	0.130	0.128	0.130	0.128	0.132	400,000	51,680	0.1292	181.0	178.2	181.0	178.2	183.8	287	179.85	-0.76%
2016-02-16	0	0.131	0.130	0.132	0.127	0.132	13,440,000	1,737,540	0.1293	182.4	181.0	183.8	176.8	183.8	9,655	179.97	0.00%
2016-02-15	0	0.131	0.128	0.131	0.128	0.132	2,620,000	339,560	0.1296	182.4	178.2	182.4	178.2	183.8	1,882	180.41	-0.76%
2016-02-12	0	0.132	0.122	0.132	0.115	0.132	5,980,000	730,840	0.1222	183.8	169.8	183.8	160.1	183.8	4,296	170.13	3.12%
2016-02-11	0	0.128	0.127	0.129	0.127	0.134	1,140,000	146,620	0.1286	178.2	176.8	179.6	176.8	186.5	819	179.04	-3.76%
2016-02-05	0	0.133	0.130	0.133	0.125	0.133	14,440,000	1,864,860	0.1291	185.1	181.0	185.1	174.0	185.1	10,373	179.78	0.76%
2016-02-04	0	0.132	0.131	0.132	0.128	0.133	8,920,000	1,154,180	0.1294	183.8	182.4	183.8	178.2	185.1	6,408	180.12	0.76%
2016-02-03	0	0.131	0.129	0.131	0.127	0.132	4,100,000	528,940	0.1290	182.4	179.6	182.4	176.8	183.8	2,945	179.59	0.00%
2016-02-02	0	0.131	0.129	0.130	0.127	0.132	4,980,000	645,340	0.1296	182.4	179.6	181.0	176.8	183.8	3,577	180.39	-1.50%
2016-02-01	0	0.133	0.130	0.133	0.128	0.135	5,700,000	745,140	0.1307	185.1	181.0	185.1	178.2	187.9	4,095	181.98	0.00%
2016-01-29	0	0.133	0.132	0.133	0.130	0.135	5,680,000	749,880	0.1320	185.1	183.8	185.1	181.0	187.9	4,080	183.78	-0.75%
2016-01-28	0	0.134	0.132	0.134	0.121	0.143	22,840,000	3,044,620	0.1333	186.5	183.8	186.5	168.4	199.1	16,407	185.56	-4.29%
2016-01-27	0	0.140	0.137	0.140	0.136	0.141	2,600,000	357,540	0.1375	194.9	190.7	194.9	189.3	196.3	1,868	191.43	1.45%
2016-01-26	0	0.138	0.135	0.138	0.134	0.140	4,280,000	581,740	0.1359	192.1	187.9	192.1	186.5	194.9	3,075	189.21	-0.72%
2016-01-25	0	0.139	0.137	0.139	0.135	0.144	2,500,000	349,320	0.1397	193.5	190.7	193.5	187.9	200.5	1,796	194.51	-0.71%
2016-01-22	0	0.140	0.138	0.141	0.132	0.143	17,980,000	2,438,380	0.1356	194.9	192.1	196.3	183.8	199.1	12,916	188.78	0.00%
2016-01-21	0	0.140	0.137	0.140	0.135	0.149	17,340,000	2,420,500	0.1396	194.9	190.7	194.9	187.9	207.4	12,456	194.32	-2.78%
2016-01-20	0	0.144	0.143	0.145	0.139	0.147	21,080,000	2,966,840	0.1407	200.5	199.1	201.8	193.5	204.6	15,143	195.92	0.70%
2016-01-19	0	0.143	0.141	0.144	0.139	0.148	26,700,000	3,813,860	0.1428	199.1	196.3	200.5	193.5	206.0	19,180	198.84	1.42%
2016-01-18	0	0.141	0.140	0.141	0.125	0.145	46,220,000	6,418,360	0.1389	196.3	194.9	196.3	174.0	201.8	33,203	193.31	11.02%
2016-01-15	0	0.127	0.124	0.127	0.120	0.130	19,040,000	2,366,200	0.1243	176.8	172.6	176.8	167.0	181.0	13,678	173.00	-3.79%
2016-01-14	0	0.132	0.130	0.132	0.126	0.136	17,620,000	2,274,660	0.1291	183.8	181.0	183.8	175.4	189.3	12,658	179.71	-5.04%
2016-01-13	0	0.139	0.138	0.139	0.139	0.146	7,540,000	1,065,940	0.1414	193.5	192.1	193.5	193.5	203.2	5,416	196.80	-2.11%
2016-01-12	0	0.142	0.140	0.142	0.140	0.149	6,480,000	919,820	0.1419	197.7	194.9	197.7	194.9	207.4	4,655	197.60	0.00%
2016-01-11	0	0.142	0.140	0.143	0.136	0.143	11,680,000	1,632,320	0.1398	197.7	194.9	199.1	189.3	199.1	8,391	194.54	-1.39%
2016-01-08	0	0.144	0.142	0.144	0.140	0.144	4,920,000	697,540	0.1418	200.5	197.7	200.5	194.9	200.5	3,534	197.36	0.00%
2016-01-07	0	0.144	0.143	0.144	0.141	0.146	57,020,000	8,178,480	0.1434	200.5	199.1	200.5	196.3	203.2	40,961	199.66	-2.70%
2016-01-06	0	0.148	0.146	0.148	0.145	0.148	12,320,000	1,797,300	0.1459	206.0	203.2	206.0	201.8	206.0	8,850	203.08	0.00%
2016-01-05	0	0.148	0.145	0.147	0.143	0.148	10,160,000	1,468,940	0.1446	206.0	201.8	204.6	199.1	206.0	7,299	201.26	0.00%
2016-01-04	0	0.148	0.146	0.148	0.144	0.149	9,480,000	1,383,300	0.1459	206.0	203.2	206.0	200.5	207.4	6,810	203.12	0.00%
2015-12-31	0	0.148	0.147	0.149	0.145	0.150	12,880,000	1,902,340	0.1477	206.0	204.6	207.4	201.8	208.8	9,253	205.60	-0.67%
2015-12-30	0	0.149	0.147	0.149	0.146	0.150	11,720,000	1,730,360	0.1476	207.4	204.6	207.4	203.2	208.8	8,419	205.52	0.00%
2015-12-29	0	0.149	0.148	0.150	0.148	0.154	16,640,000	2,509,420	0.1508	207.4	206.0	208.8	206.0	214.4	11,954	209.93	-1.97%
2015-12-28	0	0.152	0.150	0.151	0.150	0.154	17,500,000	2,641,000	0.1509	211.6	208.8	210.2	208.8	214.4	12,571	210.08	-0.65%
2015-12-24	0	0.153	0.150	0.154	0.150	0.154	9,040,000	1,365,600	0.1511	213.0	208.8	214.4	208.8	214.4	6,494	210.29	0.00%
2015-12-23	0	0.153	0.150	0.153	0.146	0.155	37,520,000	5,602,000	0.1493	213.0	208.8	213.0	203.2	215.8	26,953	207.84	-0.65%
2015-12-22	0	0.154	0.152	0.154	0.149	0.158	28,360,000	4,275,180	0.1507	214.4	211.6	214.4	207.4	219.9	20,373	209.85	-3.14%
2015-12-21	0	0.159	0.157	0.159	0.147	0.160	29,160,000	4,432,840	0.1520	221.3	218.6	221.3	204.6	222.7	20,948	211.62	0.00%
2015-12-18	0	0.159	0.154	0.159	0.147	0.160	63,560,000	9,755,940	0.1535	221.3	214.4	221.3	204.6	222.7	45,659	213.67	-0.63%
2015-12-17	0	0.160	0.156	0.160	0.153	0.180	68,360,000	11,330,560	0.1657	222.7	217.2	222.7	213.0	250.6	49,107	230.73	-10.61%
2015-12-16	0	0.179	0.176	0.180	0.170	0.180	24,381,200	4,227,438	0.1734	249.2	245.0	250.6	236.6	250.6	17,515	241.37	2.29%
2015-12-15	0	0.175	0.171	0.174	0.170	0.177	6,320,000	1,083,060	0.1714	243.6	238.0	242.2	236.6	246.4	4,540	238.56	0.00%
2015-12-14	0	0.175	0.171	0.176	0.168	0.182	9,060,000	1,572,920	0.1736	243.6	238.0	245.0	233.9	253.4	6,508	241.68	0.57%
2015-12-11	0	0.174	0.172	0.174	0.170	0.179	17,960,000	3,108,160	0.1731	242.2	239.4	242.2	236.6	249.2	12,902	240.91	0.58%
2015-12-10	0	0.173	0.169	0.174	0.164	0.177	40,680,000	6,898,440	0.1696	240.8	235.3	242.2	228.3	246.4	29,223	236.06	-3.89%
2015-12-09	0	0.180	0.178	0.180	0.177	0.185	10,620,000	1,895,100	0.1784	250.6	247.8	250.6	246.4	257.5	7,629	248.41	-2.17%
2015-12-08	0	0.184	0.182	0.184	0.179	0.190	13,660,000	2,473,240	0.1811	256.1	253.4	256.1	249.2	264.5	9,813	252.04	-0.54%
2015-12-07	0	0.185	0.184	0.185	0.184	0.190	6,840,000	1,270,020	0.1857	257.5	256.1	257.5	256.1	264.5	4,914	258.47	-1.07%
2015-12-04	0	0.187	0.186	0.187	0.179	0.188	25,620,000	4,687,980	0.1830	260.3	258.9	260.3	249.2	261.7	18,405	254.72	0.54%
2015-12-03	0	0.186	0.184	0.186	0.183	0.192	19,580,000	3,625,500	0.1852	258.9	256.1	258.9	254.7	267.3	14,066	257.76	-1.06%
2015-12-02	0	0.188	0.186	0.188	0.181	0.195	27,220,000	5,037,500	0.1851	261.7	258.9	261.7	252.0	271.4	19,554	257.62	-0.53%
2015-12-01	0	0.189	0.188	0.189	0.180	0.194	22,560,000	4,183,620	0.1854	263.1	261.7	263.1	250.6	270.1	16,206	258.15	1.07%
2015-11-30	0	0.187	0.188	0.189	0.169	0.192	44,980,000	8,055,040	0.1791	260.3	261.7	263.1	235.3	267.3	32,312	249.29	3.89%
2015-11-27	0	0.180	0.178	0.179	0.176	0.190	26,620,000	4,824,200	0.1812	250.6	247.8	249.2	245.0	264.5	19,123	252.27	-5.26%
2015-11-26	0	0.190	0.187	0.189	0.183	0.190	19,220,000	3,565,700	0.1855	264.5	260.3	263.1	254.7	264.5	13,807	258.25	1.60%
2015-11-25	0	0.187	0.185	0.189	0.185	0.195	27,020,000	5,049,360	0.1869	260.3	257.5	263.1	257.5	271.4	19,410	260.14	-1.06%
2015-11-24	0	0.189	0.187	0.189	0.187	0.192	11,680,000	2,201,220	0.1885	263.1	260.3	263.1	260.3	267.3	8,391	262.35	-1.56%
2015-11-23	0	0.192	0.189	0.192	0.188	0.195	14,920,000	2,844,000	0.1906	267.3	263.1	267.3	261.7	271.4	10,718	265.35	-0.52%
2015-11-20	0	0.193	0.191	0.192	0.190	0.197	15,800,000	3,026,500	0.1916	268.7	265.9	267.3	264.5	274.2	11,350	266.65	-1.03%
2015-11-19	0	0.195	0.193	0.194	0.188	0.195	15,120,000	2,893,600	0.1914	271.4	268.7	270.1	261.7	271.4	10,862	266.40	1.56%
2015-11-18	0	0.192	0.191	0.193	0.189	0.197	14,340,000	2,760,440	0.1925	267.3	265.9	268.7	263.1	274.2	10,301	267.97	-1.54%
2015-11-17	0	0.195	0.193	0.196	0.191	0.198	12,060,000	2,323,800	0.1927	271.4	268.7	272.8	265.9	275.6	8,663	268.23	1.04%
2015-11-16	0	0.193	0.191	0.193	0.190	0.196	12,840,000	2,459,260	0.1915	268.7	265.9	268.7	264.5	272.8	9,224	266.62	0.00%
2015-11-13	0	0.193	0.193	0.194	0.184	0.195	23,780,000	4,509,260	0.1896	268.7	268.7	270.1	256.1	271.4	17,083	263.97	3.21%
2015-11-12	0	0.187	0.186	0.187	0.184	0.190	11,940,000	2,221,420	0.1860	260.3	258.9	260.3	256.1	264.5	8,577	258.99	-0.53%
2015-11-11	0	0.188	0.187	0.188	0.181	0.188	45,820,000	8,435,520	0.1841	261.7	260.3	261.7	252.0	261.7	32,916	256.28	-0.53%
2015-11-10	0	0.189	0.186	0.189	0.179	0.189	25,300,000	4,643,600	0.1835	263.1	258.9	263.1	249.2	263.1	18,175	255.50	0.00%
2015-11-09	0	0.189	0.185	0.189	0.180	0.193	24,000,000	4,392,300	0.1830	263.1	257.5	263.1	250.6	268.7	17,241	254.76	-0.53%
2015-11-06	0	0.190	0.188	0.190	0.184	0.192	21,160,000	4,000,480	0.1891	264.5	261.7	264.5	256.1	267.3	15,201	263.18	2.15%
2015-11-05	0	0.186	0.185	0.186	0.177	0.190	46,140,000	8,369,040	0.1814	258.9	257.5	258.9	246.4	264.5	33,145	252.49	-2.11%
2015-11-04	0	0.190	0.189	0.190	0.188	0.202	42,680,000	8,222,340	0.1927	264.5	263.1	264.5	261.7	281.2	30,660	268.18	-3.55%
2015-11-03	0	0.197	0.193	0.198	0.192	0.204	38,790,000	7,580,870	0.1954	274.2	268.7	275.6	267.3	284.0	27,865	272.05	-3.43%
2015-11-02	0	0.204	0.202	0.204	0.203	0.229	83,160,000	17,669,040	0.2125	284.0	281.2	284.0	282.6	318.8	59,739	295.77	-8.11%
2015-10-30	0	0.222	0.220	0.222	0.215	0.224	40,040,000	8,748,680	0.2185	309.0	306.3	309.0	299.3	311.8	28,763	304.16	1.37%
2015-10-29	0	0.219	0.218	0.219	0.214	0.225	54,100,000	11,837,060	0.2188	304.9	303.5	304.9	297.9	313.2	38,864	304.58	3.30%
2015-10-28	0	0.212	0.211	0.212	0.204	0.218	59,951,276	12,515,658	0.2088	295.1	293.7	295.1	284.0	303.5	43,067	290.61	0.95%
2015-10-27	0	0.210	0.208	0.210	0.184	0.235	147,080,000	30,403,220	0.2067	292.3	289.5	292.3	256.1	327.1	105,657	287.75	-7.08%
2015-10-26	0	0.226	0.225	0.226	0.208	0.230	94,420,000	20,556,540	0.2177	314.6	313.2	314.6	289.5	320.2	67,828	303.07	13.57%
2015-10-23	0	0.199	0.197	0.199	0.193	0.205	81,460,000	16,079,980	0.1974	277.0	274.2	277.0	268.7	285.4	58,518	274.79	3.65%
2015-10-22	0	0.192	0.191	0.192	0.180	0.195	69,700,000	13,196,440	0.1893	267.3	265.9	267.3	250.6	271.4	50,070	263.56	8.47%
2015-10-20	0	0.177	0.176	0.177	0.169	0.178	110,980,000	19,080,140	0.1719	246.4	245.0	246.4	235.3	247.8	79,724	239.33	4.73%
2015-10-19	0	0.169	0.169	0.170	0.153	0.170	77,880,000	12,828,460	0.1647	235.3	235.3	236.6	213.0	236.6	55,946	229.30	9.74%
2015-10-16	0	0.154	0.153	0.154	0.147	0.154	49,640,000	7,424,380	0.1496	214.4	213.0	214.4	204.6	214.4	35,660	208.20	1.32%
2015-10-15	0	0.152	0.150	0.152	0.147	0.154	19,380,000	2,893,560	0.1493	211.6	208.8	211.6	204.6	214.4	13,922	207.84	0.00%
2015-10-14	0	0.152	0.151	0.152	0.148	0.154	32,780,000	4,915,460	0.1500	211.6	210.2	211.6	206.0	214.4	23,548	208.74	1.33%
2015-10-13	0	0.150	0.149	0.151	0.149	0.157	11,820,000	1,784,320	0.1510	208.8	207.4	210.2	207.4	218.6	8,491	210.14	-1.32%
2015-10-12	0	0.152	0.150	0.152	0.148	0.153	12,380,000	1,861,060	0.1503	211.6	208.8	211.6	206.0	213.0	8,893	209.26	1.33%
2015-10-09	0	0.150	0.148	0.150	0.148	0.155	17,440,000	2,618,680	0.1502	208.8	206.0	208.8	206.0	215.8	12,528	209.02	-1.32%
2015-10-08	0	0.152	0.150	0.151	0.150	0.157	10,160,000	1,540,600	0.1516	211.6	208.8	210.2	208.8	218.6	7,299	211.08	-0.65%
2015-10-07	0	0.153	0.151	0.152	0.150	0.160	29,100,000	4,451,680	0.1530	213.0	210.2	211.6	208.8	222.7	20,904	212.95	-3.16%
2015-10-06	0	0.158	0.157	0.159	0.156	0.163	8,080,000	1,281,020	0.1585	219.9	218.6	221.3	217.2	226.9	5,804	220.70	-0.63%
2015-10-05	0	0.159	0.158	0.160	0.147	0.175	24,120,000	3,817,460	0.1583	221.3	219.9	222.7	204.6	243.6	17,327	220.32	5.30%
2015-10-02	0	0.151	0.148	0.151	0.148	0.156	8,540,000	1,286,880	0.1507	210.2	206.0	210.2	206.0	217.2	6,135	209.77	-1.95%
2015-09-30	0	0.154	0.153	0.154	0.153	0.159	14,540,000	2,258,300	0.1553	214.4	213.0	214.4	213.0	221.3	10,445	216.21	-2.53%
2015-09-29	0	0.158	0.154	0.161	0.152	0.163	17,880,000	2,787,120	0.1559	219.9	214.4	224.1	211.6	226.9	12,844	216.99	-3.07%
2015-09-25	0	0.163	0.161	0.163	0.149	0.167	8,320,000	1,315,700	0.1581	226.9	224.1	226.9	207.4	232.5	5,977	220.13	6.54%
2015-09-24	0	0.153	0.151	0.156	0.150	0.163	27,600,000	4,353,180	0.1577	213.0	210.2	217.2	208.8	226.9	19,827	219.56	-2.55%
2015-09-23	0	0.157	0.155	0.161	0.152	0.162	36,000,000	5,647,860	0.1569	218.6	215.8	224.1	211.6	225.5	25,861	218.39	-1.87%
2015-09-22	0	0.160	0.158	0.160	0.157	0.164	7,340,000	1,170,000	0.1594	222.7	219.9	222.7	218.6	228.3	5,273	221.89	-1.23%
2015-09-21	0	0.162	0.160	0.162	0.158	0.168	10,200,000	1,652,580	0.1620	225.5	222.7	225.5	219.9	233.9	7,327	225.54	-0.61%
2015-09-18	0	0.163	0.161	0.164	0.159	0.171	17,740,000	2,860,660	0.1613	226.9	224.1	228.3	221.3	238.0	12,744	224.47	-1.21%
2015-09-17	0	0.165	0.162	0.165	0.160	0.175	13,300,000	2,177,000	0.1637	229.7	225.5	229.7	222.7	243.6	9,554	227.86	-1.20%
2015-09-16	0	0.167	0.164	0.167	0.160	0.171	10,140,000	1,659,560	0.1637	232.5	228.3	232.5	222.7	238.0	7,284	227.83	0.60%
2015-09-15	0	0.166	0.163	0.166	0.162	0.175	8,540,000	1,411,340	0.1653	231.1	226.9	231.1	225.5	243.6	6,135	230.05	-1.19%
2015-09-14	0	0.168	0.164	0.167	0.162	0.177	10,310,000	1,716,850	0.1665	233.9	228.3	232.5	225.5	246.4	7,406	231.81	-1.18%
2015-09-11	0	0.170	0.164	0.170	0.166	0.174	23,180,000	3,901,920	0.1683	236.6	228.3	236.6	231.1	242.2	16,652	234.33	-0.58%
2015-09-10	0	0.171	0.166	0.171	0.161	0.180	20,780,000	3,523,820	0.1696	238.0	231.1	238.0	224.1	250.6	14,928	236.06	0.59%
2015-09-09	0	0.170	0.168	0.170	0.161	0.182	14,920,000	2,575,640	0.1726	236.6	233.9	236.6	224.1	253.4	10,718	240.31	0.59%
2015-09-08	0	0.169	0.166	0.169	0.162	0.170	3,380,000	567,080	0.1678	235.3	231.1	235.3	225.5	236.6	2,428	233.55	0.60%
2015-09-07	0	0.168	0.153	0.168	0.168	0.168	380,000	63,840	0.1680	233.9	213.0	233.9	233.9	233.9	273	233.86	-1.18%
2015-09-04	0	0.170	0.151	0.170	-	-	40,000	6,800	0.1700	236.6	210.2	236.6	-	-	29	236.65	0.00%
2015-09-02	0	0.170	0.169	0.170	0.164	0.172	3,720,000	623,380	0.1676	236.6	235.3	236.6	228.3	239.4	2,672	233.27	-1.16%
2015-09-01	0	0.172	0.170	0.172	0.159	0.173	5,080,000	873,260	0.1719	239.4	236.6	239.4	221.3	240.8	3,649	239.30	-0.58%
2015-08-31	0	0.173	0.171	0.173	0.168	0.185	6,840,000	1,178,800	0.1723	240.8	238.0	240.8	233.9	257.5	4,914	239.90	3.59%
2015-08-28	0	0.167	0.167	0.168	0.166	0.171	3,820,000	645,620	0.1690	232.5	232.5	233.9	231.1	238.0	2,744	235.27	-1.76%
2015-08-27	0	0.170	0.167	0.170	0.168	0.172	1,120,000	189,780	0.1694	236.6	232.5	236.6	233.9	239.4	805	235.88	0.59%
2015-08-26	0	0.169	0.168	0.169	0.164	0.176	3,500,000	588,680	0.1682	235.3	233.9	235.3	228.3	245.0	2,514	234.13	-0.59%
2015-08-25	0	0.170	0.160	0.170	0.134	0.193	29,680,000	4,790,740	0.1614	236.6	222.7	236.6	186.5	268.7	21,321	224.69	14.86%
2015-08-24	0	0.148	0.148	0.150	0.148	0.170	14,680,000	2,243,220	0.1528	206.0	206.0	208.8	206.0	236.6	10,546	212.72	-16.85%
2015-08-21	0	0.178	0.176	0.178	0.171	0.180	4,120,000	720,220	0.1748	247.8	245.0	247.8	238.0	250.6	2,960	243.34	0.00%
2015-08-20	0	0.178	0.175	0.178	0.174	0.180	4,240,000	745,920	0.1759	247.8	243.6	247.8	242.2	250.6	3,046	244.90	-1.11%
2015-08-19	0	0.180	0.178	0.180	0.176	0.183	14,040,000	2,512,760	0.1790	250.6	247.8	250.6	245.0	254.7	10,086	249.14	2.27%
2015-08-18	0	0.176	0.174	0.176	0.170	0.183	10,620,000	1,852,540	0.1744	245.0	242.2	245.0	236.6	254.7	7,629	242.83	1.15%
2015-08-17	0	0.174	0.175	0.184	0.172	0.186	10,260,000	1,809,940	0.1764	242.2	243.6	256.1	239.4	258.9	7,370	245.57	-3.87%
2015-08-14	0	0.181	0.180	0.181	0.178	0.186	3,900,000	700,020	0.1795	252.0	250.6	252.0	247.8	258.9	2,802	249.86	0.56%
2015-08-13	0	0.180	0.173	0.180	0.173	0.188	8,240,000	1,465,240	0.1778	250.6	240.8	250.6	240.8	261.7	5,919	247.53	-2.17%
2015-08-12	0	0.184	0.182	0.184	0.180	0.187	10,920,000	1,995,540	0.1827	256.1	253.4	256.1	250.6	260.3	7,845	254.39	1.66%
2015-08-11	0	0.181	0.180	0.181	0.180	0.187	13,040,000	2,366,120	0.1815	252.0	250.6	252.0	250.6	260.3	9,367	252.59	-2.16%
2015-08-10	0	0.185	0.181	0.186	0.180	0.191	19,160,000	3,492,420	0.1823	257.5	252.0	258.9	250.6	265.9	13,764	253.74	-2.63%
2015-08-07	0	0.190	0.188	0.189	0.186	0.194	8,880,000	1,676,580	0.1888	264.5	261.7	263.1	258.9	270.1	6,379	262.82	-3.06%
2015-08-06	0	0.196	0.188	0.196	0.188	0.196	3,900,000	737,280	0.1890	272.8	261.7	272.8	261.7	272.8	2,802	263.16	2.08%
2015-08-05	0	0.192	0.191	0.192	0.188	0.194	6,760,000	1,283,660	0.1899	267.3	265.9	267.3	261.7	270.1	4,856	264.34	-2.54%
2015-08-04	0	0.197	0.191	0.197	0.189	0.200	7,680,000	1,471,160	0.1916	274.2	265.9	274.2	263.1	278.4	5,517	266.66	2.07%
2015-08-03	0	0.193	0.192	0.193	0.190	0.198	4,040,000	781,680	0.1935	268.7	267.3	268.7	264.5	275.6	2,902	269.34	-2.53%
2015-07-31	0	0.198	0.197	0.198	0.192	0.204	7,160,000	1,397,480	0.1952	275.6	274.2	275.6	267.3	284.0	5,143	271.70	-0.50%
2015-07-30	0	0.199	0.198	0.199	0.195	0.205	8,100,000	1,596,460	0.1971	277.0	275.6	277.0	271.4	285.4	5,819	274.36	0.51%
2015-07-29	0	0.198	0.197	0.198	0.191	0.205	14,400,000	2,858,400	0.1985	275.6	274.2	275.6	265.9	285.4	10,344	276.32	1.02%
2015-07-28	0	0.196	0.189	0.196	0.187	0.205	12,980,000	2,543,280	0.1959	272.8	263.1	272.8	260.3	285.4	9,324	272.76	-1.51%
2015-07-27	0	0.199	0.195	0.199	0.185	0.202	32,260,000	6,222,140	0.1929	277.0	271.4	277.0	257.5	281.2	23,174	268.49	1.53%
2015-07-24	0	0.196	0.195	0.196	0.195	0.200	7,100,000	1,391,100	0.1959	272.8	271.4	272.8	271.4	278.4	5,100	272.74	-2.00%
2015-07-23	0	0.200	0.199	0.200	0.198	0.202	8,100,000	1,613,540	0.1992	278.4	277.0	278.4	275.6	281.2	5,819	277.30	-0.50%
2015-07-22	0	0.201	0.199	0.201	0.198	0.207	9,620,000	1,929,500	0.2006	279.8	277.0	279.8	275.6	288.2	6,911	279.21	-1.95%
2015-07-21	0	0.205	0.203	0.204	0.200	0.215	14,500,000	2,960,480	0.2042	285.4	282.6	284.0	278.4	299.3	10,416	284.22	1.99%
2015-07-20	0	0.201	0.200	0.201	0.200	0.206	3,290,000	664,170	0.2019	279.8	278.4	279.8	278.4	286.8	2,363	281.02	-0.50%
2015-07-17	0	0.202	0.200	0.202	0.195	0.203	12,440,000	2,493,220	0.2004	281.2	278.4	281.2	271.4	282.6	8,936	278.99	1.00%
2015-07-16	0	0.200	0.199	0.200	0.194	0.206	10,000,000	1,996,540	0.1997	278.4	277.0	278.4	270.1	286.8	7,184	277.93	0.00%
2015-07-15	0	0.200	0.199	0.200	0.197	0.210	26,640,000	5,331,420	0.2001	278.4	277.0	278.4	274.2	292.3	19,137	278.59	0.00%
2015-07-14	0	0.200	0.199	0.200	0.190	0.206	79,770,000	15,892,480	0.1992	278.4	277.0	278.4	264.5	286.8	57,304	277.34	-2.44%
2015-07-13	0	0.205	0.205	0.210	0.200	0.219	48,940,000	10,116,860	0.2067	285.4	285.4	292.3	278.4	304.9	35,157	287.76	0.49%
2015-07-10	0	0.204	0.203	0.204	0.195	0.220	78,840,000	16,320,040	0.2070	284.0	282.6	284.0	271.4	306.3	56,636	288.16	7.94%
2015-07-09	0	0.189	0.185	0.189	0.120	0.192	100,460,000	17,011,760	0.1693	263.1	257.5	263.1	167.0	267.3	72,167	235.73	34.04%
2015-07-08	0	0.141	0.135	0.141	0.090	0.155	168,522,000	18,476,800	0.1096	196.3	187.9	196.3	125.3	215.8	121,060	152.62	-9.03%
2015-07-07	0	0.155	0.154	0.155	0.155	0.197	88,200,000	14,643,140	0.1660	215.8	214.4	215.8	215.8	274.2	63,360	231.11	-15.76%
2015-07-06	0	0.184	0.181	0.185	0.177	0.238	126,465,000	24,114,720	0.1907	256.1	252.0	257.5	246.4	331.3	90,848	265.44	-19.65%
2015-07-03	0	0.229	0.218	0.230	0.201	0.243	96,520,000	20,696,640	0.2144	318.8	303.5	320.2	279.8	338.3	69,337	298.49	-1.72%
2015-07-02	0	0.233	0.232	0.233	0.227	0.250	18,440,000	4,304,140	0.2334	324.3	323.0	324.3	316.0	348.0	13,247	324.92	-4.12%
2015-06-30	0	0.243	0.242	0.243	0.210	0.245	90,980,000	21,156,220	0.2325	338.3	336.9	338.3	292.3	341.1	65,357	323.70	3.85%
2015-06-29	0	0.234	0.235	0.236	0.229	0.260	64,630,000	15,568,370	0.2409	325.7	327.1	328.5	318.8	361.9	46,428	335.32	-10.00%
2015-06-26	0	0.260	0.255	0.260	0.248	0.265	48,050,000	12,295,390	0.2559	361.9	355.0	361.9	345.2	368.9	34,517	356.21	0.00%
2015-06-25	0	0.260	0.255	0.260	0.250	0.265	37,622,000	9,622,020	0.2558	361.9	355.0	361.9	348.0	368.9	27,026	356.02	-1.89%
2015-06-24	0	0.265	0.260	0.265	0.248	0.275	79,260,000	20,178,400	0.2546	368.9	361.9	368.9	345.2	382.8	56,938	354.39	1.92%
2015-06-23	0	0.260	0.255	0.260	0.250	0.275	38,540,000	9,969,000	0.2587	361.9	355.0	361.9	348.0	382.8	27,686	360.08	-3.70%
2015-06-22	0	0.270	0.260	0.270	0.250	0.285	27,759,900	7,371,895	0.2656	375.9	361.9	375.9	348.0	396.7	19,942	369.67	-3.57%
2015-06-19	0	0.280	0.275	0.280	0.265	0.290	45,010,000	12,419,500	0.2759	389.8	382.8	389.8	368.9	403.7	32,334	384.10	-1.75%
2015-06-18	0	0.285	0.280	0.290	0.280	0.290	25,060,000	7,133,400	0.2847	396.7	389.8	403.7	389.8	403.7	18,002	396.25	-1.72%
2015-06-17	0	0.290	0.285	0.290	0.280	0.300	35,640,000	10,269,000	0.2881	403.7	396.7	403.7	389.8	417.6	25,603	401.09	0.00%
2015-06-16	0	0.290	0.280	0.285	0.285	0.315	100,100,000	29,219,300	0.2919	403.7	389.8	396.7	396.7	438.5	71,908	406.34	-6.45%
2015-06-15	0	0.310	0.305	0.310	0.305	0.335	45,940,000	14,322,400	0.3118	431.5	424.6	431.5	424.6	466.3	33,002	433.99	-4.62%
2015-06-12	0	0.325	0.320	0.325	0.300	0.345	179,822,900	57,975,258	0.3224	452.4	445.5	452.4	417.6	480.3	129,179	448.80	6.56%
2015-06-11	0	0.305	0.300	0.305	0.295	0.310	36,500,000	10,964,400	0.3004	424.6	417.6	424.6	410.7	431.5	26,220	418.16	0.00%
2015-06-10	0	0.305	0.300	0.305	0.300	0.315	113,662,000	34,813,930	0.3063	424.6	417.6	424.6	417.6	438.5	81,651	426.38	1.67%
2015-06-09	0	0.300	0.295	0.300	0.290	0.325	82,300,000	24,782,600	0.3011	417.6	410.7	417.6	403.7	452.4	59,122	419.18	-6.25%
2015-06-08	0	0.320	0.315	0.320	0.290	0.340	176,845,000	55,367,950	0.3131	445.5	438.5	445.5	403.7	473.3	127,039	435.83	-4.48%
2015-06-05	0	0.335	0.330	0.335	0.310	0.365	240,920,000	81,026,150	0.3363	466.3	459.4	466.3	431.5	508.1	173,069	468.17	-2.90%
2015-06-04	0	0.345	0.340	0.345	0.335	0.390	475,753,600	172,042,452	0.3616	480.3	473.3	480.3	466.3	542.9	341,765	503.39	4.55%
2015-06-03	0	0.330	0.325	0.330	0.305	0.355	448,380,500	146,114,267	0.3259	459.4	452.4	459.4	424.6	494.2	322,101	453.63	8.20%
2015-06-02	0	0.305	0.300	0.305	0.255	0.305	243,386,000	68,042,196	0.2796	424.6	417.6	424.6	355.0	424.6	174,840	389.17	19.61%
2015-06-01	0	0.255	0.255	0.260	0.243	0.260	147,700,000	37,667,880	0.2550	355.0	355.0	361.9	338.3	361.9	106,103	355.01	6.25%
2015-05-29	0	0.240	0.240	0.241	0.215	0.250	234,720,000	55,135,990	0.2349	334.1	334.1	335.5	299.3	348.0	168,615	326.99	14.83%
2015-05-28	0	0.209	0.207	0.209	0.194	0.209	54,180,000	10,973,680	0.2025	290.9	288.2	290.9	270.1	290.9	38,921	281.95	1.46%
2015-05-27	0	0.206	0.205	0.206	0.202	0.230	64,740,000	13,448,640	0.2077	286.8	285.4	286.8	281.2	320.2	46,507	289.17	-5.50%
2015-05-26	0	0.218	0.218	0.219	0.210	0.224	28,400,000	6,190,500	0.2180	303.5	303.5	304.9	292.3	311.8	20,402	303.43	0.00%
2015-05-22	0	0.218	0.216	0.218	0.217	0.234	16,560,000	3,697,980	0.2233	303.5	300.7	303.5	302.1	325.7	11,896	310.86	-3.54%
2015-05-21	0	0.226	0.226	0.227	0.206	0.236	71,420,000	15,587,960	0.2183	314.6	314.6	316.0	286.8	328.5	51,306	303.83	8.65%
2015-05-20	0	0.208	0.205	0.208	0.198	0.229	79,140,000	16,679,960	0.2108	289.5	285.4	289.5	275.6	318.8	56,851	293.40	-4.59%
2015-05-19	0	0.218	0.218	0.219	0.215	0.231	39,180,000	8,732,360	0.2229	303.5	303.5	304.9	299.3	321.6	28,146	310.26	-2.68%
2015-05-18	0	0.224	0.224	0.225	0.222	0.239	62,040,000	14,006,700	0.2258	311.8	311.8	313.2	309.0	332.7	44,567	314.28	-3.86%
2015-05-15	0	0.233	0.232	0.233	0.231	0.245	14,520,000	3,374,960	0.2324	324.3	323.0	324.3	321.6	341.1	10,431	323.56	-1.27%
2015-05-14	0	0.236	0.235	0.237	0.235	0.244	13,040,000	3,106,120	0.2382	328.5	327.1	329.9	327.1	339.7	9,367	331.59	-3.28%
2015-05-13	0	0.244	0.240	0.244	0.236	0.250	28,060,000	6,844,020	0.2439	339.7	334.1	339.7	328.5	348.0	20,157	339.53	-0.81%
2015-05-12	0	0.246	0.244	0.246	0.221	0.247	35,830,000	8,454,510	0.2360	342.4	339.7	342.4	307.6	343.8	25,739	328.47	2.93%
2015-05-11	0	0.239	0.237	0.240	0.230	0.240	27,940,000	6,529,060	0.2337	332.7	329.9	334.1	320.2	334.1	20,071	325.30	0.84%
2015-05-08	0	0.237	0.236	0.237	0.236	0.245	17,860,000	4,273,320	0.2393	329.9	328.5	329.9	328.5	341.1	12,830	333.07	-2.47%
2015-05-07	0	0.243	0.240	0.243	0.239	0.247	24,620,000	5,949,680	0.2417	338.3	334.1	338.3	332.7	343.8	17,686	336.40	-1.62%
2015-05-06	0	0.247	0.246	0.247	0.240	0.260	40,860,000	10,102,600	0.2472	343.8	342.4	343.8	334.1	361.9	29,352	344.18	-1.20%
2015-05-05	0	0.250	0.250	0.255	0.250	0.265	20,400,000	5,237,900	0.2568	348.0	348.0	355.0	348.0	368.9	14,655	357.42	-3.85%
2015-05-04	0	0.260	0.255	0.260	0.250	0.260	18,220,000	4,637,300	0.2545	361.9	355.0	361.9	348.0	361.9	13,089	354.30	1.96%
2015-04-30	0	0.255	0.250	0.255	0.246	0.260	30,540,000	7,626,840	0.2497	355.0	348.0	355.0	342.4	361.9	21,939	347.64	3.24%
2015-04-29	0	0.247	0.245	0.247	0.245	0.265	40,260,000	10,079,140	0.2504	343.8	341.1	343.8	341.1	368.9	28,921	348.50	0.82%
2015-04-28	0	0.245	0.244	0.247	0.241	0.255	43,040,000	10,582,660	0.2459	341.1	339.7	343.8	335.5	355.0	30,918	342.28	1.24%
2015-04-27	0	0.242	0.242	0.244	0.240	0.248	19,000,000	4,632,980	0.2438	336.9	336.9	339.7	334.1	345.2	13,649	339.44	-2.42%
2015-04-24	0	0.248	0.245	0.248	0.235	0.260	87,760,000	21,266,240	0.2423	345.2	341.1	345.2	327.1	361.9	63,044	337.32	-6.42%
2015-04-23	0	0.265	0.265	0.270	0.255	0.270	39,720,000	10,430,800	0.2626	368.9	368.9	375.9	355.0	375.9	28,533	365.56	-1.85%
2015-04-22	0	0.270	0.265	0.270	0.265	0.285	34,560,000	9,570,700	0.2769	375.9	368.9	375.9	368.9	396.7	24,827	385.50	-3.57%
2015-04-21	0	0.280	0.275	0.280	0.265	0.295	112,940,000	31,610,900	0.2799	389.8	382.8	389.8	368.9	410.7	81,132	389.62	7.69%
2015-04-20	0	0.260	0.255	0.260	0.240	0.260	51,820,000	12,943,520	0.2498	361.9	355.0	361.9	334.1	361.9	37,226	347.70	4.00%
2015-04-17	0	0.250	0.249	0.250	0.243	0.255	65,280,000	16,254,020	0.2490	348.0	346.6	348.0	338.3	355.0	46,895	346.61	3.73%
2015-04-16	0	0.241	0.240	0.242	0.235	0.244	22,560,000	5,415,200	0.2400	335.5	334.1	336.9	327.1	339.7	16,206	334.14	1.69%
2015-04-15	0	0.237	0.235	0.237	0.232	0.250	24,466,000	5,838,364	0.2386	329.9	327.1	329.9	323.0	348.0	17,576	332.19	-3.27%
2015-04-14	0	0.245	0.241	0.245	0.239	0.250	48,640,000	11,841,640	0.2435	341.1	335.5	341.1	332.7	348.0	34,941	338.90	0.00%
2015-04-13	0	0.245	0.245	0.246	0.240	0.255	43,320,015	10,678,583	0.2465	341.1	341.1	342.4	334.1	355.0	31,120	343.15	2.94%
2015-04-10	0	0.238	0.238	0.239	0.230	0.243	27,979,999	6,628,619	0.2369	331.3	331.3	332.7	320.2	338.3	20,100	329.78	-1.24%
2015-04-09	0	0.241	0.240	0.241	0.238	0.265	72,540,000	17,797,300	0.2453	335.5	334.1	335.5	331.3	368.9	52,110	341.53	-5.49%
2015-04-08	0	0.255	0.250	0.255	0.245	0.260	61,340,001	15,366,940	0.2505	355.0	348.0	355.0	341.1	361.9	44,065	348.74	2.00%
2015-04-02	0	0.250	0.249	0.250	0.243	0.260	71,720,000	17,960,720	0.2504	348.0	346.6	348.0	338.3	361.9	51,521	348.61	0.81%
2015-04-01	0	0.248	0.247	0.248	0.241	0.249	23,140,000	5,691,020	0.2459	345.2	343.8	345.2	335.5	346.6	16,623	342.36	2.06%
2015-03-31	0	0.243	0.243	0.244	0.239	0.249	30,240,000	7,408,140	0.2450	338.3	338.3	339.7	332.7	346.6	21,723	341.02	-0.82%
2015-03-30	0	0.245	0.244	0.245	0.226	0.250	36,400,000	8,709,160	0.2393	341.1	339.7	341.1	314.6	348.0	26,149	333.07	4.26%
2015-03-27	0	0.235	0.232	0.235	0.230	0.250	38,380,000	9,149,380	0.2384	327.1	323.0	327.1	320.2	348.0	27,571	331.85	0.00%
2015-03-26	0	0.235	0.233	0.235	0.232	0.255	57,600,000	13,958,660	0.2423	327.1	324.3	327.1	323.0	355.0	41,378	337.35	1.29%
2015-03-25	0	0.232	0.232	0.233	0.225	0.255	113,740,000	26,831,800	0.2359	323.0	323.0	324.3	313.2	355.0	81,707	328.39	-9.02%
2015-03-24	0	0.255	0.250	0.255	0.237	0.275	254,190,000	66,503,400	0.2616	355.0	348.0	355.0	329.9	382.8	182,601	364.20	5.37%
2015-03-23	0	0.242	0.242	0.243	0.200	0.255	277,830,000	65,145,340	0.2345	336.9	336.9	338.3	278.4	355.0	199,584	326.41	24.10%
2015-03-20	0	0.195	0.193	0.195	0.186	0.198	39,360,000	7,471,240	0.1898	271.4	268.7	271.4	258.9	275.6	28,275	264.24	3.72%
2015-03-19	0	0.188	0.186	0.188	0.185	0.188	10,220,000	1,903,200	0.1862	261.7	258.9	261.7	257.5	261.7	7,342	259.23	0.00%
2015-03-18	0	0.188	0.185	0.188	0.183	0.189	17,280,000	3,193,740	0.1848	261.7	257.5	261.7	254.7	263.1	12,413	257.28	1.08%
2015-03-17	0	0.186	0.187	0.188	0.183	0.190	46,887,270	8,674,759	0.1850	258.9	260.3	261.7	254.7	264.5	33,682	257.55	-0.53%
2015-03-16	0	0.187	0.185	0.186	0.180	0.188	25,920,000	4,757,840	0.1836	260.3	257.5	258.9	250.6	261.7	18,620	255.52	1.08%
2015-03-13	0	0.185	0.181	0.185	0.177	0.186	45,280,000	8,280,440	0.1829	257.5	252.0	257.5	246.4	258.9	32,528	254.57	0.00%
2015-03-12	0	0.185	0.184	0.185	0.180	0.190	21,960,000	4,078,880	0.1857	257.5	256.1	257.5	250.6	264.5	15,775	258.56	2.78%
2015-03-11	0	0.180	0.179	0.180	0.175	0.185	91,140,000	14,798,560	0.1624	250.6	249.2	250.6	243.6	257.5	65,472	226.03	2.86%
2015-03-10	0	0.175	0.174	0.175	0.162	0.179	45,520,000	7,792,900	0.1712	243.6	242.2	243.6	225.5	249.2	32,700	238.31	1.74%
2015-03-09	0	0.172	0.167	0.172	0.163	0.174	10,380,000	1,760,000	0.1696	239.4	232.5	239.4	226.9	242.2	7,457	236.03	-0.58%
2015-03-06	0	0.173	0.172	0.173	0.170	0.176	49,460,000	7,417,420	0.1500	240.8	239.4	240.8	236.6	245.0	35,530	208.76	-1.14%
2015-03-05	0	0.175	0.173	0.176	0.170	0.176	19,000,000	3,304,820	0.1739	243.6	240.8	245.0	236.6	245.0	13,649	242.13	-1.69%
2015-03-04	0	0.178	0.177	0.178	0.175	0.179	36,820,000	5,829,220	0.1583	247.8	246.4	247.8	243.6	249.2	26,450	220.38	-1.11%
2015-03-03	0	0.180	0.177	0.180	0.175	0.180	10,240,000	1,814,560	0.1772	250.6	246.4	250.6	243.6	250.6	7,356	246.68	2.27%
2015-03-02	0	0.176	0.175	0.177	0.174	0.180	9,520,000	1,680,460	0.1765	245.0	243.6	246.4	242.2	250.6	6,839	245.72	-0.56%
2015-02-27	0	0.177	0.176	0.177	0.174	0.182	3,540,000	622,740	0.1759	246.4	245.0	246.4	242.2	253.4	2,543	244.88	-1.12%
2015-02-26	0	0.179	0.175	0.179	0.174	0.179	5,720,000	1,002,560	0.1753	249.2	243.6	249.2	242.2	249.2	4,109	243.99	1.70%
2015-02-25	0	0.176	0.175	0.180	0.175	0.180	9,420,000	1,655,100	0.1757	245.0	243.6	250.6	243.6	250.6	6,767	244.58	-2.22%
2015-02-24	0	0.180	0.178	0.180	0.174	0.181	53,180,000	8,200,380	0.1542	250.6	247.8	250.6	242.2	252.0	38,203	214.65	0.00%
2015-02-23	0	0.180	0.177	0.180	0.175	0.185	8,960,000	1,592,800	0.1778	250.6	246.4	250.6	243.6	257.5	6,437	247.46	-1.10%
2015-02-18	0	0.182	0.179	0.182	0.175	0.184	4,980,000	882,760	0.1773	253.4	249.2	253.4	243.6	256.1	3,577	246.76	0.55%
2015-02-17	0	0.181	0.178	0.183	0.175	0.182	13,740,000	2,446,620	0.1781	252.0	247.8	254.7	243.6	253.4	9,870	247.88	-1.09%
2015-02-16	0	0.183	0.177	0.183	0.175	0.183	4,940,000	876,460	0.1774	254.7	246.4	254.7	243.6	254.7	3,549	246.98	0.00%
2015-02-13	0	0.183	0.179	0.183	0.178	0.183	6,540,000	1,177,100	0.1800	254.7	249.2	254.7	247.8	254.7	4,698	250.55	3.39%
2015-02-12	0	0.177	0.173	0.174	0.174	0.185	16,840,000	3,029,460	0.1799	246.4	240.8	242.2	242.2	257.5	12,097	250.42	0.57%
2015-02-11	0	0.176	0.176	0.180	0.175	0.183	5,060,000	892,840	0.1765	245.0	245.0	250.6	243.6	254.7	3,635	245.63	-3.83%
2015-02-10	0	0.183	0.178	0.183	0.175	0.185	7,660,000	1,361,140	0.1777	254.7	247.8	254.7	243.6	257.5	5,503	247.36	-1.08%
2015-02-09	0	0.185	0.178	0.185	0.179	0.187	29,340,000	4,552,920	0.1552	257.5	247.8	257.5	249.2	260.3	21,077	216.02	0.00%
2015-02-06	0	0.185	0.180	0.185	0.179	0.187	11,307,000	2,041,798	0.1806	257.5	250.6	257.5	249.2	260.3	8,123	251.37	0.00%
2015-02-05	0	0.185	0.183	0.185	0.180	0.188	15,300,000	2,798,780	0.1829	257.5	254.7	257.5	250.6	261.7	10,991	254.64	0.54%
2015-02-04	0	0.184	0.184	0.185	0.183	0.188	68,580,000	9,993,580	0.1457	256.1	256.1	257.5	254.7	261.7	49,266	202.85	0.00%
2015-02-03	0	0.184	0.184	0.186	0.182	0.186	6,140,000	1,130,420	0.1841	256.1	256.1	258.9	253.4	258.9	4,411	256.29	-0.54%
2015-02-02	0	0.185	0.185	0.186	0.172	0.190	19,000,000	3,498,680	0.1841	257.5	257.5	258.9	239.4	264.5	13,649	256.33	-1.60%
2015-01-30	0	0.188	0.185	0.188	0.180	0.195	13,860,000	2,550,660	0.1840	261.7	257.5	261.7	250.6	271.4	9,957	256.18	0.53%
2015-01-29	0	0.187	0.185	0.187	0.185	0.190	4,380,000	817,520	0.1866	260.3	257.5	260.3	257.5	264.5	3,146	259.82	-1.58%
2015-01-28	0	0.190	0.187	0.190	0.181	0.192	14,440,000	2,708,800	0.1876	264.5	260.3	264.5	252.0	267.3	10,373	261.13	2.15%
2015-01-27	0	0.186	0.184	0.190	0.180	0.190	22,340,000	4,134,500	0.1851	258.9	256.1	264.5	250.6	264.5	16,048	257.63	0.00%
2015-01-26	0	0.186	0.185	0.186	0.180	0.190	10,040,000	1,853,380	0.1846	258.9	257.5	258.9	250.6	264.5	7,212	256.97	3.91%
2015-01-23	0	0.179	0.179	0.184	0.178	0.187	21,120,000	3,863,020	0.1829	249.2	249.2	256.1	247.8	260.3	15,172	254.62	-1.65%
2015-01-22	0	0.182	0.180	0.182	0.172	0.220	23,140,000	4,312,160	0.1864	253.4	250.6	253.4	239.4	306.3	16,623	259.41	5.81%
2015-01-21	0	0.172	0.172	0.174	0.166	0.174	1,400,000	242,800	0.1734	239.4	239.4	242.2	231.1	242.2	1,006	241.42	-2.27%
2015-01-20	0	0.176	0.172	0.176	0.176	0.180	3,320,000	585,300	0.1763	245.0	239.4	245.0	245.0	250.6	2,385	245.41	2.33%
2015-01-19	0	0.172	0.172	0.179	0.170	0.180	4,020,000	709,340	0.1765	239.4	239.4	249.2	236.6	250.6	2,888	245.63	-3.37%
2015-01-16	0	0.178	0.171	0.179	0.172	0.179	14,060,000	2,428,220	0.1727	247.8	238.0	249.2	239.4	249.2	10,100	240.41	2.30%
2015-01-15	0	0.174	0.171	0.174	0.171	0.174	4,680,000	803,020	0.1716	242.2	238.0	242.2	238.0	242.2	3,362	238.86	0.58%
2015-01-14	0	0.173	0.172	0.175	0.173	0.182	12,140,000	2,142,000	0.1764	240.8	239.4	243.6	240.8	253.4	8,721	245.62	-2.26%
2015-01-13	0	0.177	0.177	0.178	0.175	0.180	10,300,000	1,828,300	0.1775	246.4	246.4	247.8	243.6	250.6	7,399	247.10	-2.75%
2015-01-12	0	0.182	0.180	0.182	0.178	0.184	9,760,000	1,765,240	0.1809	253.4	250.6	253.4	247.8	256.1	7,011	251.77	-1.09%
2015-01-09	0	0.184	0.183	0.184	0.177	0.185	10,780,000	1,962,800	0.1821	256.1	254.7	256.1	246.4	257.5	7,744	253.46	-0.54%
2015-01-08	0	0.185	0.184	0.185	0.176	0.185	7,940,000	1,431,120	0.1802	257.5	256.1	257.5	245.0	257.5	5,704	250.91	0.00%
2015-01-07	0	0.185	0.182	0.185	0.176	0.189	15,010,000	2,670,640	0.1779	257.5	253.4	257.5	245.0	263.1	10,783	247.68	-0.54%
2015-01-06	0	0.186	0.184	0.186	0.181	0.187	13,420,000	2,477,040	0.1846	258.9	256.1	258.9	252.0	260.3	9,640	256.94	0.54%
2015-01-05	0	0.185	0.184	0.188	0.177	0.195	11,600,000	2,162,840	0.1865	257.5	256.1	261.7	246.4	271.4	8,333	259.55	-2.63%
2015-01-02	0	0.190	0.181	0.190	0.177	0.199	15,520,000	2,836,140	0.1827	264.5	252.0	264.5	246.4	277.0	11,149	254.38	0.00%
2014-12-31	0	1.900	1.900	1.940	1.720	1.940	2,018,000	3,601,420	1.7846	264.5	264.5	270.1	239.4	270.1	14,497	248.43	9.20%
2014-12-30	0	1.740	1.720	1.750	1.700	1.800	3,062,000	5,278,100	1.7237	242.2	239.4	243.6	236.6	250.6	21,996	239.95	-0.57%
2014-12-29	0	1.750	1.730	1.750	1.690	1.780	3,200,000	5,564,980	1.7391	243.6	240.8	243.6	235.3	247.8	22,988	242.09	0.00%
2014-12-24	0	1.750	1.710	1.750	1.680	1.750	888,000	1,537,540	1.7315	243.6	238.0	243.6	233.9	243.6	6,379	241.03	0.57%
2014-12-23	0	1.740	1.720	1.740	1.690	1.770	1,028,000	1,764,980	1.7169	242.2	239.4	242.2	235.3	246.4	7,385	239.00	-0.57%
2014-12-22	0	1.750	1.710	1.750	1.660	1.750	640,000	1,093,500	1.7086	243.6	238.0	243.6	231.1	243.6	4,598	237.84	1.74%
2014-12-19	0	1.720	1.700	1.720	1.670	1.750	612,000	1,044,360	1.7065	239.4	236.6	239.4	232.5	243.6	4,396	237.55	-1.71%
2014-12-18	0	1.750	1.730	1.750	1.650	1.770	1,194,000	2,056,260	1.7222	243.6	240.8	243.6	229.7	246.4	8,577	239.73	0.57%
2014-12-17	0	1.740	1.720	1.740	1.700	1.770	1,824,000	3,129,880	1.7159	242.2	239.4	242.2	236.6	246.4	13,103	238.87	-1.69%
2014-12-16	0	1.770	1.740	1.770	1.730	1.790	786,000	1,382,500	1.7589	246.4	242.2	246.4	240.8	249.2	5,646	244.85	0.57%
2014-12-15	0	1.760	1.740	1.760	1.720	1.780	686,000	1,190,100	1.7348	245.0	242.2	245.0	239.4	247.8	4,928	241.50	-1.68%
2014-12-12	0	1.790	1.780	1.790	1.760	1.800	194,000	343,700	1.7716	249.2	247.8	249.2	245.0	250.6	1,394	246.62	-0.56%
2014-12-11	0	1.800	1.790	1.800	1.750	1.830	820,000	1,475,260	1.7991	250.6	249.2	250.6	243.6	254.7	5,891	250.44	1.12%
2014-12-10	0	1.780	1.770	1.780	1.740	1.790	570,000	1,004,860	1.7629	247.8	246.4	247.8	242.2	249.2	4,095	245.41	2.30%
2014-12-09	0	1.740	1.730	1.750	1.730	1.750	404,000	705,180	1.7455	242.2	240.8	243.6	240.8	243.6	2,902	242.98	-0.57%
2014-12-08	0	1.750	1.740	1.750	1.700	1.790	1,650,000	2,877,540	1.7440	243.6	242.2	243.6	236.6	249.2	11,853	242.77	-2.78%
2014-12-05	0	1.800	1.790	1.800	1.700	1.830	2,274,000	4,049,340	1.7807	250.6	249.2	250.6	236.6	254.7	16,336	247.88	0.56%
2014-12-04	0	1.790	1.770	1.790	1.740	1.800	2,668,000	4,700,760	1.7619	249.2	246.4	249.2	242.2	250.6	19,166	245.27	-0.56%
2014-12-03	0	1.800	1.790	1.800	1.790	1.830	1,554,000	2,803,300	1.8039	250.6	249.2	250.6	249.2	254.7	11,163	251.12	-1.64%
2014-12-02	0	1.830	1.820	1.830	1.780	1.840	1,720,000	3,101,760	1.8033	254.7	253.4	254.7	247.8	256.1	12,356	251.03	0.55%
2014-12-01	0	1.820	1.800	1.820	1.800	1.860	1,168,000	2,142,480	1.8343	253.4	250.6	253.4	250.6	258.9	8,391	255.35	-1.62%
2014-11-28	0	1.850	1.820	1.840	1.810	1.880	774,000	1,426,660	1.8432	257.5	253.4	256.1	252.0	261.7	5,560	256.59	-0.54%
2014-11-27	0	1.860	1.840	1.860	1.830	1.900	1,516,000	2,828,680	1.8659	258.9	256.1	258.9	254.7	264.5	10,890	259.74	-1.06%
2014-11-26	0	1.880	1.870	1.880	1.830	1.920	2,632,000	4,904,020	1.8632	261.7	260.3	261.7	254.7	267.3	18,907	259.37	0.00%
2014-11-25	0	1.880	1.850	1.890	1.800	1.950	7,358,000	13,715,480	1.8640	261.7	257.5	263.1	250.6	271.4	52,857	259.48	1.08%
2014-11-24	0	1.860	1.830	1.860	1.790	1.950	6,337,000	11,823,410	1.8658	258.9	254.7	258.9	249.2	271.4	45,523	259.72	2.76%
2014-11-21	0	1.810	1.810	1.820	1.800	1.950	5,342,000	9,831,240	1.8404	252.0	252.0	253.4	250.6	271.4	38,375	256.19	-2.16%
2014-11-20	0	1.850	1.840	1.850	1.740	1.970	8,668,000	16,048,600	1.8515	257.5	256.1	257.5	242.2	274.2	62,268	257.73	6.32%
2014-11-19	0	1.740	1.730	1.740	1.680	1.780	1,292,000	2,214,480	1.7140	242.2	240.8	242.2	233.9	247.8	9,281	238.60	-0.57%
2014-11-18	0	1.750	1.740	1.760	1.720	1.770	2,506,000	4,393,020	1.7530	243.6	242.2	245.0	239.4	246.4	18,002	244.03	0.57%
2014-11-17	0	1.740	1.730	1.740	1.700	1.800	1,074,000	1,892,220	1.7618	242.2	240.8	242.2	236.6	250.6	7,715	245.26	1.75%
2014-11-14	0	1.710	1.700	1.710	1.620	1.720	1,342,000	2,279,500	1.6986	238.0	236.6	238.0	225.5	239.4	9,640	236.45	1.79%
2014-11-13	0	1.680	1.670	1.680	1.630	1.780	2,420,000	4,032,500	1.6663	233.9	232.5	233.9	226.9	247.8	17,384	231.96	-2.33%
2014-11-12	0	1.720	1.700	1.720	1.690	1.780	1,092,000	1,871,960	1.7142	239.4	236.6	239.4	235.3	247.8	7,845	238.63	-1.71%
2014-11-11	0	1.750	1.740	1.750	1.710	1.800	1,118,000	1,961,440	1.7544	243.6	242.2	243.6	238.0	250.6	8,031	244.22	2.94%
2014-11-10	0	1.700	1.690	1.700	1.680	1.780	1,920,000	3,270,180	1.7032	236.6	235.3	236.6	233.9	247.8	13,793	237.10	-4.49%
2014-11-07	0	1.780	1.760	1.780	1.750	1.810	3,002,000	5,371,380	1.7893	247.8	245.0	247.8	243.6	252.0	21,565	249.07	-0.56%
2014-11-06	0	1.790	1.780	1.790	1.770	1.820	804,000	1,439,720	1.7907	249.2	247.8	249.2	246.4	253.4	5,776	249.27	0.00%
2014-11-05	0	1.790	1.780	1.790	1.750	1.850	1,316,000	2,349,160	1.7851	249.2	247.8	249.2	243.6	257.5	9,454	248.49	-0.56%
2014-11-04	0	1.800	1.790	1.800	1.750	1.820	2,112,000	3,794,760	1.7968	250.6	249.2	250.6	243.6	253.4	15,172	250.12	1.69%
2014-11-03	0	1.770	1.760	1.770	1.730	1.860	2,218,000	3,954,500	1.7829	246.4	245.0	246.4	240.8	258.9	15,933	248.19	-2.75%
2014-10-31	0	1.820	1.820	1.830	1.790	1.890	4,210,000	7,710,560	1.8315	253.4	253.4	254.7	249.2	263.1	30,243	254.95	3.41%
2014-10-30	0	1.760	1.760	1.770	1.610	1.880	5,802,500	9,819,020	1.6922	245.0	245.0	246.4	224.1	261.7	41,683	235.56	7.32%
2014-10-29	0	1.640	1.620	1.640	1.610	1.670	1,836,000	3,000,600	1.6343	228.3	225.5	228.3	224.1	232.5	13,189	227.50	0.61%
2014-10-28	0	1.630	1.620	1.630	1.610	1.670	488,000	791,160	1.6212	226.9	225.5	226.9	224.1	232.5	3,506	225.68	-0.61%
2014-10-27	0	1.640	1.600	1.640	1.590	1.640	4,590,000	7,430,460	1.6188	228.3	222.7	228.3	221.3	228.3	32,973	225.35	0.61%
2014-10-24	0	1.630	1.600	1.630	1.600	1.650	736,000	1,196,220	1.6253	226.9	222.7	226.9	222.7	229.7	5,287	226.25	-0.61%
2014-10-23	0	1.640	1.610	1.640	1.580	1.670	2,632,000	4,309,280	1.6373	228.3	224.1	228.3	219.9	232.5	18,907	227.92	0.00%
2014-10-22	0	1.640	1.620	1.640	1.610	1.650	826,000	1,353,440	1.6385	228.3	225.5	228.3	224.1	229.7	5,934	228.09	1.86%
2014-10-21	0	1.610	1.600	1.610	1.580	1.670	1,512,000	2,436,780	1.6116	224.1	222.7	224.1	219.9	232.5	10,862	224.35	-3.59%
2014-10-20	0	1.670	1.610	1.670	1.590	1.700	3,120,000	5,074,740	1.6265	232.5	224.1	232.5	221.3	236.6	22,413	226.42	-1.18%
2014-10-17	0	1.690	1.640	1.700	1.600	1.800	4,532,000	7,499,700	1.6548	235.3	228.3	236.6	222.7	250.6	32,556	230.36	-1.17%
2014-10-16	0	1.710	1.800	1.820	1.660	1.930	9,752,000	17,267,960	1.7707	238.0	250.6	253.4	231.1	268.7	70,055	246.49	-9.04%
2014-10-15	0	1.880	1.880	1.890	1.840	2.000	1,756,000	3,332,700	1.8979	261.7	261.7	263.1	256.1	278.4	12,615	264.20	-3.09%
2014-10-14	0	1.940	1.930	1.940	1.880	2.000	3,462,000	6,702,320	1.9360	270.1	268.7	270.1	261.7	278.4	24,870	269.50	-3.00%
2014-10-13	0	2.000	1.990	2.000	1.800	2.130	20,298,000	41,031,640	2.0215	278.4	277.0	278.4	250.6	296.5	145,814	281.40	8.11%
2014-10-10	0	1.850	1.850	1.860	1.520	1.900	18,582,000	33,356,760	1.7951	257.5	257.5	258.9	211.6	264.5	133,487	249.89	20.92%
2014-10-09	0	1.530	1.520	1.550	1.490	1.550	1,816,000	2,762,180	1.5210	213.0	211.6	215.8	207.4	215.8	13,046	211.73	2.68%
2014-10-08	0	1.490	1.490	1.520	1.490	1.520	206,000	309,260	1.5013	207.4	207.4	211.6	207.4	211.6	1,480	208.98	-1.97%
2014-10-07	0	1.520	1.500	1.520	1.500	1.530	478,000	726,460	1.5198	211.6	208.8	211.6	208.8	213.0	3,434	211.56	0.00%
2014-10-06	0	1.520	1.500	1.520	1.490	1.530	258,000	389,960	1.5115	211.6	208.8	211.6	207.4	213.0	1,853	210.40	1.33%
2014-10-03	0	1.500	1.500	1.510	1.400	1.510	624,000	918,820	1.4725	208.8	208.8	210.2	194.9	210.2	4,483	204.97	2.04%
2014-09-30	0	1.470	1.460	1.490	1.470	1.500	728,000	1,080,800	1.4846	204.6	203.2	207.4	204.6	208.8	5,230	206.67	-2.00%
2014-09-29	0	1.500	1.490	1.500	1.470	1.530	324,000	483,400	1.4920	208.8	207.4	208.8	204.6	213.0	2,328	207.69	-1.32%
2014-09-26	0	1.520	1.490	1.520	1.480	1.520	476,000	714,280	1.5006	211.6	207.4	211.6	206.0	211.6	3,419	208.89	0.00%
2014-09-25	0	1.520	1.500	1.520	1.510	1.550	450,000	684,160	1.5204	211.6	208.8	211.6	210.2	215.8	3,233	211.64	0.66%
2014-09-24	0	1.510	1.490	1.510	1.490	1.520	1,530,000	2,296,080	1.5007	210.2	207.4	210.2	207.4	211.6	10,991	208.91	0.00%
2014-09-23	0	1.510	1.500	1.520	1.510	1.530	2,204,000	3,338,940	1.5149	210.2	208.8	211.6	210.2	213.0	15,833	210.89	0.67%
2014-09-22	0	1.500	1.480	1.500	1.470	1.580	1,744,000	2,614,160	1.4989	208.8	206.0	208.8	204.6	219.9	12,528	208.66	-2.60%
2014-09-19	0	1.540	1.520	1.540	1.510	1.600	302,000	464,940	1.5395	214.4	211.6	214.4	210.2	222.7	2,169	214.31	0.65%
2014-09-18	0	1.530	1.510	1.530	1.520	1.570	234,000	359,140	1.5348	213.0	210.2	213.0	211.6	218.6	1,681	213.65	-0.65%
2014-09-17	0	1.540	1.530	1.540	1.520	1.580	166,000	255,720	1.5405	214.4	213.0	214.4	211.6	219.9	1,192	214.44	1.32%
2014-09-16	0	1.520	1.520	1.540	1.510	1.570	106,000	161,520	1.5238	211.6	211.6	214.4	210.2	218.6	761	212.12	-1.30%
2014-09-15	0	1.540	1.510	1.540	1.490	1.560	762,000	1,153,200	1.5134	214.4	210.2	214.4	207.4	217.2	5,474	210.67	-1.91%
2014-09-12	0	1.570	1.560	1.570	1.510	1.600	754,000	1,167,720	1.5487	218.6	217.2	218.6	210.2	222.7	5,416	215.59	3.97%
2014-09-11	0	1.510	1.510	1.520	1.500	1.570	2,364,000	3,610,660	1.5274	210.2	210.2	211.6	208.8	218.6	16,982	212.61	-3.82%
2014-09-10	0	1.570	1.550	1.570	1.550	1.630	1,080,000	1,690,280	1.5651	218.6	215.8	218.6	215.8	226.9	7,758	217.87	-2.48%
2014-09-08	0	1.610	1.600	1.610	1.540	1.650	1,772,000	2,841,880	1.6038	224.1	222.7	224.1	214.4	229.7	12,729	223.25	2.55%
2014-09-05	0	1.570	1.560	1.570	1.540	1.610	820,000	1,278,100	1.5587	218.6	217.2	218.6	214.4	224.1	5,891	216.97	0.00%
2014-09-04	0	1.570	1.560	1.570	1.560	1.620	674,000	1,058,580	1.5706	218.6	217.2	218.6	217.2	225.5	4,842	218.63	-1.87%
2014-09-03	0	1.600	1.590	1.600	1.550	1.620	808,000	1,272,340	1.5747	222.7	221.3	222.7	215.8	225.5	5,804	219.20	0.00%
2014-09-02	0	1.600	1.570	1.600	1.570	1.630	814,000	1,291,220	1.5863	222.7	218.6	222.7	218.6	226.9	5,847	220.82	0.63%
2014-09-01	0	1.590	1.570	1.590	1.540	1.700	910,000	1,467,840	1.6130	221.3	218.6	221.3	214.4	236.6	6,537	224.54	1.92%
2014-08-29	0	1.560	1.540	1.600	1.540	1.700	5,874,000	9,284,560	1.5806	217.2	214.4	222.7	214.4	236.6	42,197	220.03	-2.50%
2014-08-28	0	1.600	1.580	1.600	1.450	1.730	3,394,360	5,341,138	1.5735	222.7	219.9	222.7	201.8	240.8	24,384	219.04	-3.03%
2014-08-27	0	1.650	1.640	1.650	1.600	1.740	1,514,000	2,495,200	1.6481	229.7	228.3	229.7	222.7	242.2	10,876	229.42	0.61%
2014-08-26	0	1.640	1.620	1.640	1.600	1.710	1,190,000	1,949,040	1.6378	228.3	225.5	228.3	222.7	238.0	8,549	228.00	2.50%
2014-08-25	0	1.600	1.590	1.600	1.550	1.620	1,574,000	2,511,260	1.5955	222.7	221.3	222.7	215.8	225.5	11,307	222.10	-1.84%
2014-08-22	1	-	-	-	-	-	0	0	-	226.9	-	-	-	-	0	-	0.00%
2014-08-21	0	1.630	1.600	1.640	1.560	1.660	684,000	1,108,960	1.6213	226.9	222.7	228.3	217.2	231.1	4,914	225.69	-0.61%
2014-08-20	0	1.640	1.600	1.640	1.600	1.640	520,000	844,820	1.6247	228.3	222.7	228.3	222.7	228.3	3,736	226.16	1.23%
2014-08-19	0	1.620	1.610	1.620	1.610	1.620	428,000	691,500	1.6157	225.5	224.1	225.5	224.1	225.5	3,075	224.91	2.53%
2014-08-18	0	1.580	1.580	1.610	1.580	1.640	386,000	625,900	1.6215	219.9	219.9	224.1	219.9	228.3	2,773	225.72	0.00%
2014-08-15	0	1.580	1.580	1.630	1.580	1.650	2,101,000	3,413,670	1.6248	219.9	219.9	226.9	219.9	229.7	15,093	226.18	0.00%
2014-08-14	0	1.580	1.580	1.610	1.430	1.660	1,722,000	2,751,400	1.5978	219.9	219.9	224.1	199.1	231.1	12,370	222.42	0.00%
2014-08-13	0	1.580	1.570	1.630	1.580	1.630	806,000	1,296,200	1.6082	219.9	218.6	226.9	219.9	226.9	5,790	223.87	-1.25%
2014-08-12	0	1.600	1.600	1.610	1.600	1.670	1,962,000	3,165,800	1.6136	222.7	222.7	224.1	222.7	232.5	14,094	224.62	-4.19%
2014-08-11	0	1.670	1.630	1.680	1.610	1.680	1,902,000	3,146,420	1.6543	232.5	226.9	233.9	224.1	233.9	13,663	230.28	4.37%
2014-08-08	0	1.600	1.600	1.640	1.600	1.650	442,000	716,620	1.6213	222.7	222.7	228.3	222.7	229.7	3,175	225.69	-0.62%
2014-08-07	0	1.610	1.610	1.640	1.600	1.640	914,000	1,486,360	1.6262	224.1	224.1	228.3	222.7	228.3	6,566	226.38	-1.83%
2014-08-06	0	1.640	1.630	1.640	1.620	1.700	646,000	1,055,600	1.6341	228.3	226.9	228.3	225.5	236.6	4,641	227.47	0.00%
2014-08-05	0	1.640	1.630	1.670	1.640	1.730	2,422,360	4,054,174	1.6736	228.3	226.9	232.5	228.3	240.8	17,401	232.98	-1.80%
2014-08-04	0	1.670	1.630	1.670	1.630	1.790	4,282,000	7,227,420	1.6879	232.5	226.9	232.5	226.9	249.2	30,760	234.96	-2.34%
2014-08-01	0	1.710	1.710	1.760	1.660	1.810	4,620,000	8,079,340	1.7488	238.0	238.0	245.0	231.1	252.0	33,189	243.44	1.79%
2014-07-31	0	1.680	1.660	1.680	1.520	1.820	5,072,000	8,693,060	1.7139	233.9	231.1	233.9	211.6	253.4	36,436	238.59	6.33%
2014-07-30	0	1.580	1.580	1.590	1.580	1.700	1,158,000	1,879,340	1.6229	219.9	219.9	221.3	219.9	236.6	8,319	225.92	-5.95%
2014-07-29	0	1.680	1.570	1.680	1.560	1.700	2,368,000	3,812,420	1.6100	233.9	218.6	233.9	217.2	236.6	17,011	224.12	3.07%
2014-07-28	0	1.630	1.630	1.670	1.600	1.710	928,000	1,541,140	1.6607	226.9	226.9	232.5	222.7	238.0	6,666	231.18	-1.81%
2014-07-25	0	1.660	1.650	1.660	1.600	1.790	1,494,000	2,523,500	1.6891	231.1	229.7	231.1	222.7	249.2	10,732	235.13	-2.35%
2014-07-24	0	1.700	1.660	1.780	1.470	1.900	2,126,000	3,479,020	1.6364	236.6	231.1	247.8	204.6	264.5	15,272	227.80	6.25%
2014-07-23	0	1.600	1.590	1.600	1.590	1.630	960,000	1,540,620	1.6048	222.7	221.3	222.7	221.3	226.9	6,896	223.40	-1.23%
2014-07-22	0	1.620	1.600	1.620	1.600	1.630	304,000	493,240	1.6225	225.5	222.7	225.5	222.7	226.9	2,184	225.86	0.62%
2014-07-21	0	1.610	1.590	1.620	1.590	1.620	304,000	486,620	1.6007	224.1	221.3	225.5	221.3	225.5	2,184	222.83	-3.59%
2014-07-18	0	1.670	1.610	1.680	1.600	1.700	848,000	1,369,620	1.6151	232.5	224.1	233.9	222.7	236.6	6,092	224.83	1.83%
2014-07-17	0	1.640	1.640	1.660	1.640	1.700	260,000	434,060	1.6695	228.3	228.3	231.1	228.3	236.6	1,868	232.40	-3.53%
2014-07-16	0	1.700	1.680	1.700	1.620	1.790	466,000	785,480	1.6856	236.6	233.9	236.6	225.5	249.2	3,348	234.64	0.59%
2014-07-15	0	1.690	1.670	1.730	1.690	1.730	560,000	947,460	1.6919	235.3	232.5	240.8	235.3	240.8	4,023	235.52	-0.59%
2014-07-14	0	1.700	1.700	1.710	1.690	1.730	494,000	841,100	1.7026	236.6	236.6	238.0	235.3	240.8	3,549	237.01	-1.73%
2014-07-11	0	1.730	1.720	1.760	1.720	1.790	268,000	470,160	1.7543	240.8	239.4	245.0	239.4	249.2	1,925	244.21	0.00%
2014-07-10	0	1.730	1.730	1.750	1.730	1.940	400,000	698,020	1.7451	240.8	240.8	243.6	240.8	270.1	2,873	242.92	-2.26%
2014-07-09	0	1.770	1.710	1.770	1.720	1.770	738,000	1,284,920	1.7411	246.4	238.0	246.4	239.4	246.4	5,302	242.37	0.00%
2014-07-08	0	1.770	1.750	1.770	1.730	1.790	188,000	328,200	1.7457	246.4	243.6	246.4	240.8	249.2	1,351	243.02	0.57%
2014-07-07	0	1.760	1.760	1.770	1.750	1.770	160,000	281,520	1.7595	245.0	245.0	246.4	243.6	246.4	1,149	244.93	0.00%
2014-07-04	0	1.760	1.760	1.800	1.760	1.800	768,000	1,379,660	1.7964	245.0	245.0	250.6	245.0	250.6	5,517	250.07	0.00%
2014-07-03	0	1.760	1.760	1.800	1.760	1.800	484,000	865,080	1.7874	245.0	245.0	250.6	245.0	250.6	3,477	248.81	-0.56%
2014-07-02	0	1.770	1.770	1.780	1.770	1.830	374,000	669,740	1.7907	246.4	246.4	247.8	246.4	254.7	2,687	249.28	-1.67%
2014-06-30	0	1.800	1.750	1.800	1.750	1.820	288,000	514,660	1.7870	250.6	243.6	250.6	243.6	253.4	2,069	248.76	-2.70%
2014-06-27	0	1.850	1.730	1.850	1.730	1.850	392,000	699,680	1.7849	257.5	240.8	257.5	240.8	257.5	2,816	248.47	3.93%
2014-06-26	0	1.780	1.750	1.780	1.750	1.790	204,000	359,100	1.7603	247.8	243.6	247.8	243.6	249.2	1,465	245.04	-1.11%
2014-06-25	0	1.800	1.770	1.800	1.750	1.920	162,000	288,520	1.7810	250.6	246.4	250.6	243.6	267.3	1,164	247.92	-2.70%
2014-06-24	0	1.850	1.730	1.850	1.720	1.850	576,000	1,010,560	1.7544	257.5	240.8	257.5	239.4	257.5	4,138	244.23	6.32%
2014-06-23	0	1.740	1.730	1.740	1.720	1.740	248,000	429,760	1.7329	242.2	240.8	242.2	239.4	242.2	1,782	241.23	-1.14%
2014-06-20	0	1.760	1.720	1.760	1.720	1.760	366,000	632,320	1.7277	245.0	239.4	245.0	239.4	245.0	2,629	240.50	1.15%
2014-06-19	0	1.740	1.700	1.740	1.690	1.750	874,000	1,501,300	1.7177	242.2	236.6	242.2	235.3	243.6	6,279	239.12	0.58%
2014-06-18	0	1.730	1.730	1.770	1.730	1.780	746,000	1,300,800	1.7437	240.8	240.8	246.4	240.8	247.8	5,359	242.73	-0.57%
2014-06-17	0	1.740	1.740	1.760	1.740	1.800	1,717,000	3,013,530	1.7551	242.2	242.2	245.0	242.2	250.6	12,334	244.32	-3.87%
2014-06-16	0	1.810	1.780	1.810	1.720	2.100	3,136,000	5,673,320	1.8091	252.0	247.8	252.0	239.4	292.3	22,528	251.83	1.69%
2014-06-13	0	1.780	1.780	1.800	1.730	1.800	732,000	1,304,460	1.7820	247.8	247.8	250.6	240.8	250.6	5,258	248.07	-0.56%
2014-06-12	0	1.790	1.790	1.800	1.760	1.800	394,000	702,260	1.7824	249.2	249.2	250.6	245.0	250.6	2,830	248.12	0.56%
2014-06-11	0	1.780	1.780	1.800	1.770	1.880	1,708,000	3,066,500	1.7954	247.8	247.8	250.6	246.4	261.7	12,270	249.92	-6.32%
2014-06-10	0	1.900	1.820	1.900	1.740	1.900	3,604,000	6,521,880	1.8096	264.5	253.4	264.5	242.2	264.5	25,890	251.91	1.06%
2014-06-09	0	1.880	1.880	1.900	1.880	1.970	1,690,000	3,260,160	1.9291	261.7	261.7	264.5	261.7	274.2	12,140	268.54	-3.59%
2014-06-06	0	1.950	1.930	1.960	1.910	1.990	1,048,000	2,029,380	1.9364	271.4	268.7	272.8	265.9	277.0	7,528	269.56	-2.01%
2014-06-05	0	1.990	1.980	1.990	1.940	2.020	904,000	1,780,340	1.9694	277.0	275.6	277.0	270.1	281.2	6,494	274.15	1.02%
2014-06-04	0	1.970	1.960	1.980	1.960	2.030	1,182,000	2,346,820	1.9855	274.2	272.8	275.6	272.8	282.6	8,491	276.39	-3.90%
2014-06-03	0	2.050	2.050	2.070	1.980	2.140	742,000	1,536,580	2.0709	285.4	285.4	288.2	275.6	297.9	5,330	288.27	1.99%
2014-05-30	0	2.010	2.100	2.110	1.990	2.140	2,108,000	4,282,540	2.0316	279.8	292.3	293.7	277.0	297.9	15,143	282.80	-2.43%
2014-05-29	0	2.060	2.050	2.080	1.940	2.150	3,560,000	7,442,700	2.0906	286.8	285.4	289.5	270.1	299.3	25,574	291.03	4.57%
2014-05-28	0	1.970	2.010	2.020	1.820	2.010	1,182,000	2,240,980	1.8959	274.2	279.8	281.2	253.4	279.8	8,491	263.92	5.35%
2014-05-27	0	1.870	1.870	1.880	1.800	1.900	718,000	1,328,240	1.8499	260.3	260.3	261.7	250.6	264.5	5,158	257.52	-1.06%
2014-05-26	0	1.890	1.880	1.890	1.850	1.900	778,000	1,461,640	1.8787	263.1	261.7	263.1	257.5	264.5	5,589	261.53	2.16%
2014-05-23	0	1.850	1.850	1.860	1.800	1.890	2,124,000	3,934,400	1.8524	257.5	257.5	258.9	250.6	263.1	15,258	257.86	2.21%
2014-05-22	0	1.810	1.810	1.870	1.780	2.030	4,248,000	7,846,520	1.8471	252.0	252.0	260.3	247.8	282.6	30,516	257.13	-2.69%
2014-05-21	0	1.860	1.860	1.870	1.380	1.960	17,998,000	30,423,640	1.6904	258.9	258.9	260.3	192.1	272.8	129,291	235.31	3.33%
2014-05-20	0	1.800	1.760	1.800	1.750	1.880	2,888,000	5,191,700	1.7977	250.6	245.0	250.6	243.6	261.7	20,746	250.25	-3.74%
2014-05-19	0	1.870	1.850	1.860	1.720	1.950	4,675,000	8,563,530	1.8318	260.3	257.5	258.9	239.4	271.4	33,584	254.99	-5.08%
2014-05-16	0	1.970	1.930	1.970	1.810	2.080	3,750,000	7,462,180	1.9899	274.2	268.7	274.2	252.0	289.5	26,939	277.01	-6.64%
2014-05-15	0	2.110	2.100	2.120	2.080	2.190	824,000	1,734,800	2.1053	293.7	292.3	295.1	289.5	304.9	5,919	293.07	-1.86%
2014-05-14	0	2.150	2.110	2.150	2.010	2.310	3,074,000	6,462,920	2.1024	299.3	293.7	299.3	279.8	321.6	22,083	292.67	-5.70%
2014-05-13	0	2.280	2.240	2.280	2.240	2.370	1,060,000	2,470,300	2.3305	317.4	311.8	317.4	311.8	329.9	7,615	324.41	-2.15%
2014-05-12	0	2.330	2.320	2.340	2.300	2.350	1,086,000	2,521,420	2.3217	324.3	323.0	325.7	320.2	327.1	7,801	323.20	-1.69%
2014-05-09	0	2.370	2.350	2.380	2.330	2.440	2,864,000	6,848,120	2.3911	329.9	327.1	331.3	324.3	339.7	20,574	332.85	-2.07%
2014-05-08	0	2.420	2.400	2.420	2.400	2.500	1,024,000	2,503,320	2.4446	336.9	334.1	336.9	334.1	348.0	7,356	340.31	-2.02%
2014-05-07	0	2.470	2.460	2.470	2.430	2.600	1,854,000	4,612,380	2.4878	343.8	342.4	343.8	338.3	361.9	13,319	346.31	-5.00%
2014-05-05	0	2.600	2.600	2.610	2.510	2.760	3,056,000	8,100,120	2.6506	361.9	361.9	363.3	349.4	384.2	21,953	368.97	5.69%
2014-05-02	0	2.460	2.430	2.460	2.390	2.490	434,000	1,070,300	2.4661	342.4	338.3	342.4	332.7	346.6	3,118	343.30	2.93%
2014-04-30	0	2.390	2.390	2.400	2.380	2.580	1,658,000	4,061,740	2.4498	332.7	332.7	334.1	331.3	359.1	11,911	341.02	-2.85%
2014-04-29	0	2.460	2.460	2.480	2.430	2.600	2,030,000	4,983,780	2.4551	342.4	342.4	345.2	338.3	361.9	14,583	341.76	-2.77%
2014-04-28	0	2.530	2.530	2.550	2.330	2.630	2,074,000	5,182,000	2.4986	352.2	352.2	355.0	324.3	366.1	14,899	347.81	-4.53%
2014-04-25	0	2.650	2.630	2.660	2.650	2.730	868,000	2,326,860	2.6807	368.9	366.1	370.3	368.9	380.0	6,235	373.17	-1.85%
2014-04-24	0	2.700	2.670	2.710	2.680	2.740	1,578,000	4,256,980	2.6977	375.9	371.7	377.2	373.1	381.4	11,336	375.53	0.00%
2014-04-23	0	2.700	2.690	2.700	2.690	2.780	998,000	2,704,780	2.7102	375.9	374.5	375.9	374.5	387.0	7,169	377.27	-1.10%
2014-04-22	0	2.730	2.710	2.730	2.710	2.780	350,000	959,300	2.7409	380.0	377.2	380.0	377.2	387.0	2,514	381.54	0.00%
2014-04-17	0	2.730	2.700	2.730	2.670	2.760	1,062,000	2,884,420	2.7160	380.0	375.9	380.0	371.7	384.2	7,629	378.08	0.00%
2014-04-16	0	2.730	2.730	2.740	2.700	2.800	1,066,000	2,929,200	2.7478	380.0	380.0	381.4	375.9	389.8	7,658	382.51	-0.73%
2014-04-15	0	2.750	2.730	2.750	2.700	2.830	902,000	2,507,740	2.7802	382.8	380.0	382.8	375.9	393.9	6,480	387.02	-1.08%
2014-04-14	0	2.780	2.780	2.800	2.750	2.850	1,334,000	3,736,680	2.8011	387.0	387.0	389.8	382.8	396.7	9,583	389.93	1.46%
2014-04-11	0	2.740	2.730	2.750	2.730	2.750	642,000	1,759,040	2.7399	381.4	380.0	382.8	380.0	382.8	4,612	381.41	-0.36%
2014-04-10	0	2.750	2.730	2.750	2.710	2.750	1,046,000	2,862,600	2.7367	382.8	380.0	382.8	377.2	382.8	7,514	380.96	3.38%
2014-04-09	0	2.660	2.660	2.670	2.650	2.720	1,058,000	2,834,480	2.6791	370.3	370.3	371.7	368.9	378.6	7,600	372.94	-0.75%
2014-04-08	0	2.680	2.680	2.690	2.650	2.760	524,000	1,411,640	2.6940	373.1	373.1	374.5	368.9	384.2	3,764	375.01	-0.37%
2014-04-07	0	2.690	2.690	2.710	2.690	2.760	900,000	2,440,060	2.7112	374.5	374.5	377.2	374.5	384.2	6,465	377.41	-2.54%
2014-04-04	0	2.760	2.720	2.770	2.660	2.760	1,114,000	3,040,160	2.7290	384.2	378.6	385.6	370.3	384.2	8,003	379.90	2.22%
2014-04-03	0	2.700	2.700	2.720	2.670	2.790	1,762,000	4,786,700	2.7166	375.9	375.9	378.6	371.7	388.4	12,658	378.17	-1.10%
2014-04-02	0	2.730	2.700	2.730	2.660	2.770	862,000	2,341,640	2.7165	380.0	375.9	380.0	370.3	385.6	6,192	378.15	2.25%
2014-04-01	0	2.670	2.660	2.670	2.610	2.770	1,590,000	4,298,840	2.7037	371.7	370.3	371.7	363.3	385.6	11,422	376.36	-3.26%
2014-03-31	0	2.760	2.750	2.760	2.700	2.800	1,796,000	4,950,820	2.7566	384.2	382.8	384.2	375.9	389.8	12,902	383.73	2.22%
2014-03-28	0	2.700	2.680	2.700	2.670	2.830	1,890,000	5,226,260	2.7652	375.9	373.1	375.9	371.7	393.9	13,577	384.93	-1.46%
2014-03-27	0	2.740	2.730	2.750	2.730	2.850	570,000	1,574,780	2.7628	381.4	380.0	382.8	380.0	396.7	4,095	384.59	-2.49%
2014-03-26	0	2.810	2.810	2.840	2.800	2.930	2,534,000	7,247,400	2.8601	391.2	391.2	395.3	389.8	407.9	18,203	398.13	-2.43%
2014-03-25	0	2.880	2.860	2.890	2.760	2.970	4,028,000	11,675,160	2.8985	400.9	398.1	402.3	384.2	413.4	28,936	403.49	0.00%
2014-03-24	0	2.880	2.880	2.890	2.570	2.930	7,368,000	20,442,700	2.7745	400.9	400.9	402.3	357.8	407.9	52,929	386.23	11.20%
2014-03-21	0	2.590	2.580	2.600	2.340	2.630	4,266,000	10,538,950	2.4705	360.5	359.1	361.9	325.7	366.1	30,645	343.90	5.71%
2014-03-20	0	2.450	2.440	2.450	2.400	2.620	3,480,000	8,675,940	2.4931	341.1	339.7	341.1	334.1	364.7	24,999	347.05	-5.41%
2014-03-19	0	2.590	2.580	2.640	2.500	2.720	3,094,000	8,062,860	2.6060	360.5	359.1	367.5	348.0	378.6	22,226	362.76	-3.00%
2014-03-18	0	2.670	2.650	2.670	2.370	2.770	7,050,000	18,322,300	2.5989	371.7	368.9	371.7	329.9	385.6	50,645	361.78	-1.84%
2014-03-17	0	2.720	2.710	2.730	2.700	2.900	4,132,000	11,489,100	2.7805	378.6	377.2	380.0	375.9	403.7	29,683	387.06	-4.90%
2014-03-14	0	2.860	2.860	2.900	2.810	2.930	4,672,000	13,397,780	2.8677	398.1	398.1	403.7	391.2	407.9	33,562	399.19	0.70%
2014-03-13	0	2.840	2.830	2.850	2.740	2.950	8,946,000	25,686,860	2.8713	395.3	393.9	396.7	381.4	410.7	64,265	399.70	3.65%
2014-03-12	0	2.740	2.740	2.790	2.600	2.860	9,977,000	27,112,030	2.7175	381.4	381.4	388.4	361.9	398.1	71,671	378.28	0.37%
2014-03-11	0	2.730	2.710	2.730	2.250	2.830	13,801,000	35,332,840	2.5602	380.0	377.2	380.0	313.2	393.9	99,142	356.39	21.88%
2014-03-10	0	2.240	2.230	2.240	2.180	2.250	4,490,000	9,981,280	2.2230	311.8	310.4	311.8	303.5	313.2	32,255	309.45	3.70%
2014-03-07	0	2.160	2.160	2.180	2.060	2.200	3,222,570	6,881,348	2.1354	300.7	300.7	303.5	286.8	306.3	23,150	297.25	2.86%
2014-03-06	0	2.100	2.110	2.120	2.090	2.230	4,752,000	10,065,700	2.1182	292.3	293.7	295.1	290.9	310.4	34,137	294.86	-2.33%
2014-03-05	0	2.150	2.140	2.180	2.040	2.200	5,558,000	11,830,080	2.1285	299.3	297.9	303.5	284.0	306.3	39,927	296.29	6.44%
2014-03-04	0	2.020	2.020	2.040	1.980	2.050	2,536,000	5,129,340	2.0226	281.2	281.2	284.0	275.6	285.4	18,218	281.56	1.00%
2014-03-03	0	2.000	2.000	2.010	1.970	2.120	2,962,000	6,032,440	2.0366	278.4	278.4	279.8	274.2	295.1	21,278	283.51	-0.50%
2014-02-28	0	2.010	2.010	2.020	1.900	2.300	15,558,000	33,236,440	2.1363	279.8	279.8	281.2	264.5	320.2	111,763	297.38	-3.37%
2014-02-27	0	2.080	2.080	2.090	1.760	2.100	20,138,000	40,073,680	1.9900	289.5	289.5	290.9	245.0	292.3	144,665	277.01	19.54%
2014-02-26	0	1.740	1.730	1.740	1.720	1.740	1,128,000	1,949,400	1.7282	242.2	240.8	242.2	239.4	242.2	8,103	240.57	1.16%
2014-02-25	0	1.720	1.720	1.740	1.720	1.760	608,000	1,057,280	1.7389	239.4	239.4	242.2	239.4	245.0	4,368	242.07	-1.71%
2014-02-24	0	1.750	1.740	1.750	1.700	1.760	1,402,000	2,424,160	1.7291	243.6	242.2	243.6	236.6	245.0	10,071	240.70	0.57%
2014-02-21	0	1.740	1.730	1.750	1.730	1.750	1,634,000	2,847,180	1.7425	242.2	240.8	243.6	240.8	243.6	11,738	242.56	0.00%
2014-02-20	0	1.740	1.730	1.740	1.730	1.760	1,280,000	2,235,980	1.7469	242.2	240.8	242.2	240.8	245.0	9,195	243.17	-0.57%
2014-02-19	0	1.750	1.740	1.750	1.720	1.770	2,102,000	3,660,540	1.7415	243.6	242.2	243.6	239.4	246.4	15,100	242.42	1.16%
2014-02-18	0	1.730	1.730	1.740	1.710	1.760	1,398,000	2,420,440	1.7314	240.8	240.8	242.2	238.0	245.0	10,043	241.01	0.00%
2014-02-17	0	1.730	1.730	1.740	1.720	1.770	1,006,000	1,749,340	1.7389	240.8	240.8	242.2	239.4	246.4	7,227	242.06	-1.70%
2014-02-14	0	1.760	1.740	1.760	1.730	1.770	666,000	1,162,140	1.7450	245.0	242.2	245.0	240.8	246.4	4,784	242.91	1.73%
2014-02-13	0	1.730	1.730	1.740	1.710	1.760	778,000	1,363,760	1.7529	240.8	240.8	242.2	238.0	245.0	5,589	244.01	-1.14%
2014-02-12	0	1.750	1.710	1.750	1.710	1.760	2,414,000	4,198,560	1.7393	243.6	238.0	243.6	238.0	245.0	17,341	242.11	-0.57%
2014-02-11	0	1.760	1.740	1.770	1.680	1.760	1,688,000	2,908,520	1.7231	245.0	242.2	246.4	233.9	245.0	12,126	239.86	-0.56%
2014-02-10	0	1.770	1.760	1.780	1.720	1.800	1,888,000	3,354,100	1.7765	246.4	245.0	247.8	239.4	250.6	13,563	247.30	1.14%
2014-02-07	0	1.750	1.730	1.750	1.740	1.760	775,000	1,350,980	1.7432	243.6	240.8	243.6	242.2	245.0	5,567	242.66	1.74%
2014-02-06	0	1.720	1.710	1.720	1.710	1.740	616,000	1,060,440	1.7215	239.4	238.0	239.4	238.0	242.2	4,425	239.64	-1.15%
2014-02-05	0	1.740	1.730	1.740	1.710	1.830	1,442,000	2,518,280	1.7464	242.2	240.8	242.2	238.0	254.7	10,359	243.10	-2.25%
2014-02-04	0	1.780	1.750	1.790	1.750	1.800	374,000	668,740	1.7881	247.8	243.6	249.2	243.6	250.6	2,687	248.91	0.56%
2014-01-30	0	1.770	1.760	1.780	1.760	1.800	444,000	793,620	1.7874	246.4	245.0	247.8	245.0	250.6	3,190	248.82	-1.12%
2014-01-29	0	1.790	1.780	1.790	1.750	1.830	1,398,570	2,496,854	1.7853	249.2	247.8	249.2	243.6	254.7	10,047	248.52	0.56%
2014-01-28	0	1.780	1.770	1.800	1.700	1.800	1,340,000	2,354,180	1.7569	247.8	246.4	250.6	236.6	250.6	9,626	244.56	0.00%
2014-01-27	0	1.780	1.770	1.780	1.650	1.830	2,136,000	3,724,500	1.7437	247.8	246.4	247.8	229.7	254.7	15,344	242.73	2.89%
2014-01-24	0	1.730	1.720	1.730	1.710	1.780	3,604,000	6,257,580	1.7363	240.8	239.4	240.8	238.0	247.8	25,890	241.70	-1.70%
2014-01-23	0	1.760	1.760	1.770	1.550	1.810	4,895,000	8,456,750	1.7276	245.0	245.0	246.4	215.8	252.0	35,164	240.49	-3.83%
2014-01-22	0	1.830	1.810	1.830	1.800	1.850	2,484,000	4,527,000	1.8225	254.7	252.0	254.7	250.6	257.5	17,844	253.70	-1.61%
2014-01-21	0	1.860	1.830	1.860	1.800	1.910	5,660,000	10,384,020	1.8346	258.9	254.7	258.9	250.6	265.9	40,660	255.39	-1.59%
2014-01-20	0	1.890	1.890	1.900	1.800	2.080	14,370,000	27,941,620	1.9444	263.1	263.1	264.5	250.6	289.5	103,229	270.68	6.18%
2014-01-17	0	1.780	1.780	1.790	1.780	1.820	2,098,000	3,781,220	1.8023	247.8	247.8	249.2	247.8	253.4	15,071	250.89	-0.56%
2014-01-16	0	1.790	1.780	1.800	1.790	1.820	1,718,000	3,100,800	1.8049	249.2	247.8	250.6	249.2	253.4	12,342	251.25	0.00%
2014-01-15	0	1.790	1.780	1.790	1.750	1.820	3,232,000	5,755,260	1.7807	249.2	247.8	249.2	243.6	253.4	23,218	247.88	1.13%
2014-01-14	0	1.770	1.770	1.780	1.730	1.800	2,780,000	4,906,100	1.7648	246.4	246.4	247.8	240.8	250.6	19,971	245.67	1.72%
2014-01-13	0	1.740	1.740	1.760	1.700	1.830	6,582,000	11,593,620	1.7614	242.2	242.2	245.0	236.6	254.7	47,283	245.20	-3.33%
2014-01-10	0	1.800	1.800	1.810	1.740	1.840	11,332,500	20,448,144	1.8044	250.6	250.6	252.0	242.2	256.1	81,409	251.18	2.27%
2014-01-09	0	1.760	1.750	1.780	1.690	1.830	8,310,000	14,570,700	1.7534	245.0	243.6	247.8	235.3	254.7	59,696	244.08	-2.22%
2014-01-08	0	1.800	1.800	1.810	1.780	1.830	7,344,000	13,264,780	1.8062	250.6	250.6	252.0	247.8	254.7	52,757	251.43	1.12%
2014-01-07	0	1.780	1.780	1.790	1.750	1.850	5,088,000	9,156,460	1.7996	247.8	247.8	249.2	243.6	257.5	36,550	250.52	1.14%
2014-01-06	0	1.760	1.760	1.770	1.680	1.810	6,627,000	11,579,630	1.7473	245.0	245.0	246.4	233.9	252.0	47,606	243.24	0.00%
2014-01-03	0	1.760	1.750	1.760	1.580	1.880	25,724,000	45,677,560	1.7757	245.0	243.6	245.0	219.9	261.7	184,792	247.18	9.32%
2014-01-02	0	1.610	1.620	1.640	1.600	1.750	17,472,000	29,512,080	1.6891	224.1	225.5	228.3	222.7	243.6	125,513	235.13	-2.42%
2013-12-31	0	1.650	1.640	1.650	1.590	1.800	13,248,000	21,660,300	1.6350	229.7	228.3	229.7	221.3	250.6	95,169	227.60	-7.30%
2013-12-30	0	1.780	1.760	1.780	1.740	1.910	15,634,000	28,460,540	1.8204	247.8	245.0	247.8	242.2	265.9	112,309	253.41	0.00%
2013-12-27	0	1.780	1.760	1.770	1.730	1.870	12,486,000	22,426,360	1.7961	247.8	245.0	246.4	240.8	260.3	89,695	250.03	2.89%
2013-12-24	0	1.730	1.720	1.730	1.600	1.900	19,340,000	33,808,540	1.7481	240.8	239.4	240.8	222.7	264.5	138,932	243.35	-9.42%
2013-12-23	0	1.910	1.910	1.920	1.400	1.930	50,612,000	86,841,840	1.7158	265.9	265.9	267.3	194.9	268.7	363,579	238.85	37.41%
2013-12-20	0	1.390	1.380	1.400	1.360	1.400	5,688,000	7,819,020	1.3747	193.5	192.1	194.9	189.3	194.9	40,861	191.36	0.72%
2013-12-19	0	1.380	1.370	1.390	1.350	1.470	8,700,000	12,251,500	1.4082	192.1	190.7	193.5	187.9	204.6	62,498	196.03	-0.72%
2013-12-18	0	1.390	1.380	1.390	1.330	1.410	7,040,000	9,638,620	1.3691	193.5	192.1	193.5	185.1	196.3	50,573	190.59	0.72%
2013-12-17	0	1.380	1.380	1.390	1.330	1.430	23,630,000	32,737,120	1.3854	192.1	192.1	193.5	185.1	199.1	169,750	192.86	5.34%
2013-12-16	0	1.310	1.300	1.310	1.300	1.460	41,308,000	57,115,680	1.3827	182.4	181.0	182.4	181.0	203.2	296,743	192.48	-2.96%
2013-12-13	0	1.350	1.330	1.350	1.330	1.540	30,322,000	42,870,060	1.4138	187.9	185.1	187.9	185.1	214.4	217,823	196.81	-3.57%
2013-12-12	0	1.400	1.390	1.400	1.280	1.560	30,848,000	43,957,360	1.4250	194.9	193.5	194.9	178.2	217.2	221,601	198.36	-1.41%
2013-12-11	0	1.420	1.400	1.410	1.190	2.180	118,543,000	181,619,960	1.5321	197.7	194.9	196.3	165.7	303.5	851,572	213.28	-18.86%
2013-12-10	0	1.750	1.750	1.760	1.130	1.770	108,414,010	156,935,893	1.4476	243.6	243.6	245.0	157.3	246.4	778,809	201.51	59.09%
2013-12-09	0	1.100	1.100	1.110	0.770	1.220	77,395,500	79,591,270	1.0284	153.1	153.1	154.5	107.2	169.8	555,983	143.15	42.86%
2013-12-06	0	0.770	0.770	0.780	0.570	0.780	43,236,000	29,753,200	0.6882	107.2	107.2	108.6	79.35	108.6	310,593	95.795	35.09%
2013-12-05	0	0.570	0.570	0.580	0.490	0.620	43,748,000	24,916,980	0.5696	79.35	79.35	80.74	68.21	86.31	314,271	79.285	16.33%
2013-12-04	0	0.490	0.485	0.490	0.390	0.495	28,252,500	12,943,940	0.4582	68.21	67.51	68.21	54.29	68.91	202,956	63.777	22.50%
2013-12-03	0	0.400	0.395	0.400	0.380	0.400	3,906,000	1,513,260	0.3874	55.68	54.99	55.68	52.90	55.68	28,059	53.931	6.67%
2013-12-02	0	0.375	0.375	0.380	0.335	0.385	6,988,000	2,551,480	0.3651	52.20	52.20	52.90	46.63	53.59	50,199	50.827	-2.60%
2013-11-29	0	0.385	0.380	0.385	0.375	0.385	5,418,000	2,054,980	0.3793	53.59	52.90	53.59	52.20	53.59	38,921	52.799	0.00%
2013-11-28	0	0.385	0.380	0.385	0.375	0.390	3,812,000	1,458,550	0.3826	53.59	52.90	53.59	52.20	54.29	27,384	53.263	0.00%
2013-11-27	0	0.385	0.380	0.385	0.380	0.385	2,468,000	941,020	0.3813	53.59	52.90	53.59	52.90	53.59	17,729	53.077	1.32%
2013-11-26	0	0.380	0.375	0.380	0.375	0.390	10,388,000	3,944,310	0.3797	52.90	52.20	52.90	52.20	54.29	74,624	52.856	0.00%
2013-11-25	0	0.380	0.380	0.385	0.380	0.390	3,488,000	1,338,950	0.3839	52.90	52.90	53.59	52.90	54.29	25,057	53.437	0.00%
2013-11-22	0	0.380	0.385	0.390	0.380	0.390	3,024,000	1,169,690	0.3868	52.90	53.59	54.29	52.90	54.29	21,723	53.845	1.33%
2013-11-21	0	0.375	0.375	0.390	0.375	0.400	10,350,000	4,040,680	0.3904	52.20	52.20	54.29	52.20	55.68	74,351	54.346	-3.85%
2013-11-20	0	0.390	0.390	0.395	0.390	0.400	7,166,000	2,816,210	0.3930	54.29	54.29	54.99	54.29	55.68	51,478	54.707	-1.27%
2013-11-19	0	0.395	0.395	0.400	0.390	0.410	19,966,000	7,984,350	0.3999	54.99	54.99	55.68	54.29	57.07	143,429	55.668	-2.47%
2013-11-18	0	0.405	0.405	0.410	0.375	0.415	5,962,000	2,362,520	0.3963	56.38	56.38	57.07	52.20	57.77	42,829	55.162	5.19%
2013-11-15	0	0.385	0.385	0.390	0.380	0.405	7,096,000	2,775,370	0.3911	53.59	53.59	54.29	52.90	56.38	50,975	54.445	-1.28%
2013-11-14	0	0.390	0.390	0.400	0.390	0.415	6,000,000	2,397,730	0.3996	54.29	54.29	55.68	54.29	57.77	43,102	55.629	-1.27%
2013-11-13	0	0.395	0.395	0.400	0.390	0.405	1,758,000	698,690	0.3974	54.99	54.99	55.68	54.29	56.38	12,629	55.325	1.28%
2013-11-12	0	0.390	0.390	0.400	0.390	0.400	532,000	210,060	0.3948	54.29	54.29	55.68	54.29	55.68	3,822	54.965	-2.50%
2013-11-11	0	0.400	0.395	0.405	0.400	0.415	5,382,000	2,201,320	0.4090	55.68	54.99	56.38	55.68	57.77	38,662	56.937	1.27%
2013-11-08	0	0.395	0.395	0.400	0.375	0.405	8,614,000	3,332,280	0.3868	54.99	54.99	55.68	52.20	56.38	61,880	53.851	5.33%
2013-11-07	0	0.375	0.370	0.380	0.350	0.380	6,854,000	2,519,720	0.3676	52.20	51.51	52.90	48.72	52.90	49,237	51.176	-1.32%
2013-11-06	0	0.380	0.375	0.380	0.375	0.385	2,930,000	1,111,180	0.3792	52.90	52.20	52.90	52.20	53.59	21,048	52.792	-2.56%
2013-11-05	0	0.390	0.385	0.395	0.385	0.400	2,714,000	1,057,570	0.3897	54.29	53.59	54.99	53.59	55.68	19,496	54.244	-1.27%
2013-11-04	0	0.395	0.395	0.400	0.385	0.435	3,936,000	1,586,530	0.4031	54.99	54.99	55.68	53.59	60.55	28,275	56.111	1.28%
2013-11-01	0	0.390	0.385	0.395	0.370	0.405	4,818,000	1,905,560	0.3955	54.29	53.59	54.99	51.51	56.38	34,611	55.057	2.63%
2013-10-31	0	0.380	0.375	0.380	0.370	0.390	1,846,000	712,900	0.3862	52.90	52.20	52.90	51.51	54.29	13,261	53.759	0.00%
2013-10-30	0	0.380	0.380	0.385	0.380	0.400	1,202,000	460,830	0.3834	52.90	52.90	53.59	52.90	55.68	8,635	53.369	1.33%
2013-10-29	0	0.375	0.375	0.385	0.375	0.420	6,138,000	2,408,550	0.3924	52.20	52.20	53.59	52.20	58.47	44,093	54.624	-6.25%
2013-10-28	0	0.400	0.390	0.405	0.360	0.425	6,838,000	2,719,560	0.3977	55.68	54.29	56.38	50.11	59.16	49,122	55.364	-3.61%
2013-10-25	0	0.415	0.410	0.415	0.400	0.435	5,786,000	2,410,820	0.4167	57.77	57.07	57.77	55.68	60.55	41,565	58.002	3.75%
2013-10-24	0	0.400	0.400	0.405	0.400	0.420	11,562,000	4,661,720	0.4032	55.68	55.68	56.38	55.68	58.47	83,057	56.126	0.00%
2013-10-23	0	0.400	0.390	0.400	0.390	0.415	12,636,000	5,069,280	0.4012	55.68	54.29	55.68	54.29	57.77	90,773	55.846	0.00%
2013-10-22	0	0.400	0.400	0.405	0.380	0.410	8,482,000	3,398,230	0.4006	55.68	55.68	56.38	52.90	57.07	60,932	55.771	0.00%
2013-10-21	0	0.400	0.395	0.400	0.340	0.425	21,288,000	8,417,100	0.3954	55.68	54.99	55.68	47.33	59.16	152,926	55.040	14.29%
2013-10-18	0	0.350	0.350	0.355	0.325	0.355	10,118,000	3,491,360	0.3451	48.72	48.72	49.42	45.24	49.42	72,684	48.035	4.48%
2013-10-17	0	0.335	0.325	0.335	0.320	0.335	1,620,000	524,030	0.3235	46.63	45.24	46.63	44.55	46.63	11,638	45.029	3.08%
2013-10-16	0	0.325	0.320	0.330	0.300	0.345	6,702,000	2,170,560	0.3239	45.24	44.55	45.94	41.76	48.03	48,145	45.084	6.56%
2013-10-15	0	0.305	0.305	0.310	0.295	0.320	7,604,000	2,325,830	0.3059	42.46	42.46	43.15	41.07	44.55	54,625	42.578	0.00%
2013-10-11	0	0.305	0.300	0.310	0.280	0.325	8,255,000	2,464,830	0.2986	42.46	41.76	43.15	38.98	45.24	59,301	41.565	7.02%
2013-10-10	0	0.285	0.280	0.285	0.275	0.295	5,376,000	1,526,040	0.2839	39.67	38.98	39.67	38.28	41.07	38,619	39.515	1.79%
2013-10-09	0	0.280	0.280	0.290	0.265	0.295	3,290,000	923,620	0.2807	38.98	38.98	40.37	36.89	41.07	23,634	39.080	0.00%
2013-10-08	0	0.280	0.275	0.285	0.270	0.280	1,344,000	370,520	0.2757	38.98	38.28	39.67	37.59	38.98	9,655	38.377	1.82%
2013-10-07	0	0.275	0.275	0.280	0.275	0.285	230,000	64,270	0.2794	38.28	38.28	38.98	38.28	39.67	1,652	38.899	0.00%
2013-10-04	0	0.275	0.275	0.280	0.270	0.280	1,036,000	283,400	0.2736	38.28	38.28	38.98	37.59	38.98	7,442	38.080	-3.51%
2013-10-03	0	0.285	0.285	0.290	0.265	0.295	1,752,000	489,540	0.2794	39.67	39.67	40.37	36.89	41.07	12,586	38.896	1.79%
2013-10-02	0	0.280	0.280	0.290	0.280	0.290	2,430,000	689,100	0.2836	38.98	38.98	40.37	38.98	40.37	17,456	39.476	1.82%
2013-09-30	0	0.275	0.275	0.285	0.275	0.320	6,662,000	1,913,610	0.2872	38.28	38.28	39.67	38.28	44.55	47,858	39.986	-3.51%
2013-09-27	0	0.285	0.275	0.285	0.280	0.285	838,000	236,820	0.2826	39.67	38.28	39.67	38.98	39.67	6,020	39.339	1.79%
2013-09-26	0	0.280	0.275	0.285	0.275	0.285	2,410,000	675,950	0.2805	38.98	38.28	39.67	38.28	39.67	17,313	39.044	0.00%
2013-09-25	0	0.280	0.280	0.285	0.275	0.290	3,876,000	1,087,350	0.2805	38.98	38.98	39.67	38.28	40.37	27,844	39.052	1.82%
2013-09-24	0	0.275	0.270	0.275	0.255	0.285	4,208,000	1,150,040	0.2733	38.28	37.59	38.28	35.50	39.67	30,229	38.044	0.00%
2013-09-23	0	0.275	0.275	0.290	0.270	0.290	4,118,000	1,137,740	0.2763	38.28	38.28	40.37	37.59	40.37	29,582	38.460	-5.17%
2013-09-19	0	0.290	0.280	0.290	0.275	0.295	1,590,000	448,880	0.2823	40.37	38.98	40.37	38.28	41.07	11,422	39.300	5.45%
2013-09-18	0	0.275	0.275	0.280	0.260	0.295	1,742,000	488,690	0.2805	38.28	38.28	38.98	36.19	41.07	12,514	39.052	0.00%
2013-09-17	0	0.275	0.265	0.275	0.239	0.275	4,979,000	1,328,742	0.2669	38.28	36.89	38.28	33.27	38.28	35,767	37.149	12.24%
2013-09-16	0	0.245	0.245	0.250	0.245	0.250	249,900	61,276	0.2452	34.11	34.11	34.80	34.11	34.80	1,795	34.133	-0.41%
2013-09-13	0	0.246	0.246	0.250	0.246	0.255	740,000	186,166	0.2516	34.24	34.24	34.80	34.24	35.50	5,316	35.021	-1.60%
2013-09-12	0	0.250	0.250	0.260	0.250	0.265	980,000	251,180	0.2563	34.80	34.80	36.19	34.80	36.89	7,040	35.679	-3.85%
2013-09-11	0	0.260	0.260	0.270	0.260	0.270	1,194,000	312,850	0.2620	36.19	36.19	37.59	36.19	37.59	8,577	36.474	0.00%
2013-09-10	0	0.260	0.255	0.260	0.255	0.270	1,144,000	296,150	0.2589	36.19	35.50	36.19	35.50	37.59	8,218	36.036	0.00%
2013-09-09	0	0.260	0.255	0.275	0.260	0.260	114,000	29,640	0.2600	36.19	35.50	38.28	36.19	36.19	819	36.193	0.00%
2013-09-06	0	0.260	0.260	0.270	0.255	0.275	1,058,000	281,790	0.2663	36.19	36.19	37.59	35.50	38.28	7,600	37.076	-1.89%
2013-09-05	0	0.265	0.260	0.265	0.255	0.270	1,060,000	276,430	0.2608	36.89	36.19	36.89	35.50	37.59	7,615	36.302	-1.85%
2013-09-04	0	0.270	0.270	0.280	0.255	0.270	2,016,000	525,440	0.2606	37.59	37.59	38.98	35.50	37.59	14,482	36.282	0.00%
2013-09-03	0	0.270	0.270	0.280	0.270	0.300	3,162,000	878,160	0.2777	37.59	37.59	38.98	37.59	41.76	22,715	38.660	-1.82%
2013-09-02	0	0.275	0.270	0.285	0.260	0.295	8,768,000	2,406,160	0.2744	38.28	37.59	39.67	36.19	41.07	62,986	38.201	-1.79%
2013-08-30	0	0.280	0.280	0.290	0.270	0.380	46,118,000	14,474,720	0.3139	38.98	38.98	40.37	37.59	52.90	331,296	43.691	13.82%
2013-08-29	0	0.246	0.237	0.246	0.232	0.250	2,198,000	531,540	0.2418	34.24	32.99	34.24	32.30	34.80	15,790	33.664	4.68%
2013-08-28	0	0.235	0.235	0.247	0.234	0.249	2,228,000	530,976	0.2383	32.71	32.71	34.38	32.57	34.66	16,005	33.175	-6.00%
2013-08-27	0	0.250	0.232	0.250	0.229	0.250	3,084,000	744,696	0.2415	34.80	32.30	34.80	31.88	34.80	22,154	33.614	7.76%
2013-08-26	0	0.232	0.232	0.242	0.230	0.242	1,550,000	369,246	0.2382	32.30	32.30	33.69	32.02	33.69	11,135	33.162	-2.11%
2013-08-23	0	0.237	0.229	0.237	0.228	0.239	1,184,000	281,194	0.2375	32.99	31.88	32.99	31.74	33.27	8,505	33.060	0.00%
2013-08-22	0	0.237	0.228	0.237	0.218	0.239	6,346,000	1,451,492	0.2287	32.99	31.74	32.99	30.35	33.27	45,587	31.840	16.75%
2013-08-21	0	0.203	0.203	0.220	0.201	0.237	3,914,000	874,664	0.2235	28.26	28.26	30.63	27.98	32.99	28,117	31.108	-11.74%
2013-08-20	0	0.230	0.230	0.237	0.230	0.249	6,216,000	1,466,222	0.2359	32.02	32.02	32.99	32.02	34.66	44,654	32.835	-2.54%
2013-08-19	0	0.236	0.231	0.236	0.230	0.244	3,292,000	776,052	0.2357	32.85	32.16	32.85	32.02	33.97	23,649	32.816	-1.67%
2013-08-16	0	0.240	0.230	0.240	0.230	0.260	5,822,000	1,395,972	0.2398	33.41	32.02	33.41	32.02	36.19	41,823	33.378	-4.00%
2013-08-15	0	0.250	0.248	0.250	0.234	0.265	3,468,750	854,469	0.2463	34.80	34.52	34.80	32.57	36.89	24,918	34.291	0.00%
2013-08-13	0	0.250	0.243	0.250	0.232	0.250	1,488,000	355,994	0.2392	34.80	33.83	34.80	32.30	34.80	10,689	33.304	2.04%
2013-08-12	0	0.245	0.245	0.255	0.245	0.260	918,000	229,162	0.2496	34.11	34.11	35.50	34.11	36.19	6,595	34.750	-5.77%
2013-08-09	0	0.260	0.250	0.260	0.244	0.270	1,330,000	336,438	0.2530	36.19	34.80	36.19	33.97	37.59	9,554	35.213	1.96%
2013-08-08	0	0.255	0.250	0.255	0.250	0.280	3,738,000	980,460	0.2623	35.50	34.80	35.50	34.80	38.98	26,853	36.513	-1.92%
2013-08-07	0	0.260	0.255	0.260	0.255	0.375	20,784,000	6,089,080	0.2930	36.19	35.50	36.19	35.50	52.20	149,305	40.783	6.12%
2013-08-06	0	0.245	0.240	0.245	0.228	0.250	3,456,000	822,354	0.2379	34.11	33.41	34.11	31.74	34.80	24,827	33.124	-1.61%
2013-08-05	0	0.249	0.232	0.249	0.228	0.250	664,000	152,288	0.2293	34.66	32.30	34.66	31.74	34.80	4,770	31.927	3.75%
2013-08-02	0	0.240	0.233	0.240	0.233	0.260	744,000	175,336	0.2357	33.41	32.43	33.41	32.43	36.19	5,345	32.806	0.42%
2013-08-01	0	0.239	0.237	0.240	0.230	0.249	1,494,000	347,240	0.2324	33.27	32.99	33.41	32.02	34.66	10,732	32.354	-0.42%
2013-07-31	0	0.240	0.231	0.240	0.226	0.255	1,850,000	433,378	0.2343	33.41	32.16	33.41	31.46	35.50	13,290	32.610	-2.04%
2013-07-30	0	0.245	0.230	0.245	0.220	0.245	576,000	134,076	0.2328	34.11	32.02	34.11	30.63	34.11	4,138	32.403	0.00%
2013-07-29	0	0.245	0.224	0.245	0.234	0.250	2,372,000	585,904	0.2470	34.11	31.18	34.11	32.57	34.80	17,040	34.385	4.70%
2013-07-26	0	0.234	0.234	0.235	0.229	0.239	210,000	49,320	0.2349	32.57	32.57	32.71	31.88	33.27	1,509	32.693	-1.68%
2013-07-25	0	0.238	0.225	0.238	0.240	0.240	202,000	48,280	0.2390	33.13	31.32	33.13	33.41	33.41	1,451	33.271	3.48%
2013-07-24	0	0.230	0.220	0.238	0.220	0.230	248,000	54,928	0.2215	32.02	30.63	33.13	30.63	32.02	1,782	30.832	0.00%
2013-07-23	0	0.230	0.226	0.235	0.226	0.242	820,000	187,096	0.2282	32.02	31.46	32.71	31.46	33.69	5,891	31.762	-4.17%
2013-07-22	0	0.240	0.235	0.240	0.235	0.242	70,000	16,618	0.2374	33.41	32.71	33.41	32.71	33.69	503	33.047	0.42%
2013-07-19	0	0.239	0.225	0.239	0.220	0.240	120,000	26,440	0.2203	33.27	31.32	33.27	30.63	33.41	862	30.671	-2.05%
2013-07-18	0	0.244	0.228	0.244	0.228	0.245	12,000	2,770	0.2308	33.97	31.74	33.97	31.74	34.11	86	32.133	-0.41%
2013-07-17	0	0.245	0.228	0.245	-	-	0	0	-	34.11	31.74	34.11	-	-	0	-	0.00%
2013-07-16	0	0.245	0.227	0.245	0.250	0.250	2,000	500	0.2500	34.11	31.60	34.11	34.80	34.80	14	34.801	2.08%
2013-07-15	0	0.240	0.229	0.240	0.228	0.240	86,000	19,656	0.2286	33.41	31.88	33.41	31.74	33.41	618	31.816	0.00%
2013-07-12	0	0.240	0.229	0.240	-	-	0	0	-	33.41	31.88	33.41	-	-	0	-	-2.04%
2013-07-11	0	0.245	0.230	0.245	0.230	0.245	162,000	37,460	0.2312	34.11	32.02	34.11	32.02	34.11	1,164	32.189	0.00%
2013-07-10	0	0.245	0.226	0.245	0.255	0.255	12,000	3,060	0.2550	34.11	31.46	34.11	35.50	35.50	86	35.497	4.26%
2013-07-09	0	0.235	0.230	0.235	-	-	0	0	-	32.71	32.02	32.71	-	-	0	-	0.00%
2013-07-08	0	0.235	0.223	0.235	0.222	0.239	334,000	76,776	0.2299	32.71	31.04	32.71	30.90	33.27	2,399	31.999	5.38%
2013-07-05	0	0.223	0.223	0.239	0.223	0.239	42,000	9,428	0.2245	31.04	31.04	33.27	31.04	33.27	302	31.248	-7.08%
2013-07-04	0	0.240	0.222	0.240	-	-	0	0	-	33.41	30.90	33.41	-	-	0	-	0.00%
2013-07-03	0	0.240	0.221	0.240	0.220	0.240	130,000	29,980	0.2306	33.41	30.76	33.41	30.63	33.41	934	32.103	0.42%
2013-07-02	0	0.239	0.220	0.240	0.220	0.239	402,000	88,530	0.2202	33.27	30.63	33.41	30.63	33.27	2,888	30.656	-0.42%
2013-06-28	0	0.240	0.206	0.240	-	-	0	0	-	33.41	28.68	33.41	-	-	0	-	0.00%
2013-06-27	0	0.240	0.220	0.240	0.220	0.240	150,000	33,100	0.2207	33.41	30.63	33.41	30.63	33.41	1,078	30.718	0.00%
2013-06-26	0	0.240	0.221	0.240	0.221	0.240	142,000	31,420	0.2213	33.41	30.76	33.41	30.76	33.41	1,020	30.802	-2.04%
2013-06-25	0	0.245	0.221	0.245	-	-	0	0	-	34.11	30.76	34.11	-	-	0	-	-0.81%
2013-06-24	0	0.247	0.213	0.247	0.248	0.248	2,000	496	0.2480	34.38	29.65	34.38	34.52	34.52	14	34.523	3.78%
2013-06-21	0	0.238	0.213	0.238	-	-	0	0	-	33.13	29.65	33.13	-	-	0	-	-0.42%
2013-06-20	0	0.239	0.224	0.239	0.223	0.239	366,000	82,266	0.2248	33.27	31.18	33.27	31.04	33.27	2,629	31.289	-0.42%
2013-06-19	0	0.240	0.225	0.240	0.225	0.240	62,000	13,980	0.2255	33.41	31.32	33.41	31.32	33.41	445	31.388	0.00%
2013-06-18	0	0.240	0.220	0.240	0.220	0.240	404,000	90,560	0.2242	33.41	30.63	33.41	30.63	33.41	2,902	31.204	0.00%
2013-06-17	0	0.240	0.235	0.240	0.235	0.240	262,000	62,390	0.2381	33.41	32.71	33.41	32.71	33.41	1,882	33.149	-2.04%
2013-06-14	0	0.245	0.231	0.245	-	-	0	0	-	34.11	32.16	34.11	-	-	0	-	-1.21%
2013-06-13	0	0.248	0.231	0.248	-	-	0	0	-	34.52	32.16	34.52	-	-	0	-	0.00%
2013-06-11	0	0.248	0.228	0.248	-	-	0	0	-	34.52	31.74	34.52	-	-	0	-	0.00%
2013-06-10	0	0.248	0.236	0.248	0.248	0.250	28,000	6,984	0.2494	34.52	32.85	34.52	34.52	34.80	201	34.722	1.22%
2013-06-07	0	0.245	0.233	0.245	0.245	0.245	200,000	49,000	0.2450	34.11	32.43	34.11	34.11	34.11	1,437	34.105	0.41%
2013-06-06	0	0.244	0.231	0.244	0.230	0.244	26,000	6,260	0.2408	33.97	32.16	33.97	32.02	33.97	187	33.516	1.67%
2013-06-05	0	0.240	0.228	0.250	0.238	0.240	120,000	28,600	0.2383	33.41	31.74	34.80	33.13	33.41	862	33.177	0.00%
2013-06-04	0	0.240	0.232	0.240	0.240	0.240	100,000	24,000	0.2400	33.41	32.30	33.41	33.41	33.41	718	33.409	-4.00%
2013-06-03	0	0.250	0.235	0.250	0.235	0.250	34,000	8,110	0.2385	34.80	32.71	34.80	32.71	34.80	244	33.204	2.04%
2013-05-31	0	0.245	0.240	0.245	0.245	0.245	1,010,000	245,630	0.2432	34.11	33.41	34.11	34.11	34.11	7,255	33.854	0.00%
2013-05-30	0	0.245	0.226	0.245	0.245	0.245	4,000	980	0.2450	34.11	31.46	34.11	34.11	34.11	29	34.105	2.08%
2013-05-29	0	0.240	0.228	0.249	0.228	0.240	22,000	5,040	0.2291	33.41	31.74	34.66	31.74	33.41	158	31.891	0.00%
2013-05-28	0	0.240	0.228	0.240	0.240	0.240	12,000	2,880	0.2400	33.41	31.74	33.41	33.41	33.41	86	33.409	3.00%
2013-05-27	0	0.233	0.233	0.238	0.220	0.238	320,000	73,252	0.2289	32.43	32.43	33.13	30.63	33.13	2,299	31.866	-2.10%
2013-05-24	0	0.238	0.238	0.240	0.238	0.239	532,000	126,978	0.2387	33.13	33.13	33.41	33.13	33.27	3,822	33.225	-0.83%
2013-05-23	0	0.240	0.240	0.244	0.240	0.243	1,542,000	372,824	0.2418	33.41	33.41	33.97	33.41	33.83	11,077	33.657	-1.23%
2013-05-22	0	0.243	0.240	0.245	-	-	0	0	-	33.83	33.41	34.11	-	-	0	-	0.00%
2013-05-21	0	0.243	0.222	0.250	0.238	0.243	1,854,000	447,674	0.2415	33.83	30.90	34.80	33.13	33.83	13,319	33.613	1.67%
2013-05-20	0	0.239	0.239	0.244	0.239	0.250	718,000	177,150	0.2467	33.27	33.27	33.97	33.27	34.80	5,158	34.346	-0.42%
2013-05-16	0	0.240	0.235	0.247	0.240	0.250	1,740,000	423,190	0.2432	33.41	32.71	34.38	33.41	34.80	12,500	33.856	-4.00%
2013-05-15	0	0.250	0.240	0.250	0.240	0.250	2,856,000	696,342	0.2438	34.80	33.41	34.80	33.41	34.80	20,517	33.941	-1.96%
2013-05-14	0	0.255	0.244	0.255	0.250	0.265	3,298,000	827,700	0.2510	35.50	33.97	35.50	34.80	36.89	23,692	34.936	6.25%
2013-05-13	0	0.240	0.235	0.250	0.240	0.255	1,786,000	439,010	0.2458	33.41	32.71	34.80	33.41	35.50	12,830	34.217	0.00%
2013-05-10	0	0.240	0.240	0.250	0.240	0.250	944,000	231,280	0.2450	33.41	33.41	34.80	33.41	34.80	6,781	34.105	-3.23%
2013-05-09	0	0.248	0.240	0.249	0.237	0.248	1,030,000	246,870	0.2397	34.52	33.41	34.66	32.99	34.52	7,399	33.365	2.48%
2013-05-08	0	0.242	0.242	0.250	0.242	0.250	226,000	56,452	0.2498	33.69	33.69	34.80	33.69	34.80	1,624	34.772	-3.20%
2013-05-07	0	0.250	0.235	0.250	0.240	0.260	2,040,000	507,284	0.2487	34.80	32.71	34.80	33.41	36.19	14,655	34.616	4.17%
2013-05-06	0	0.240	0.233	0.240	0.240	0.241	390,000	93,610	0.2400	33.41	32.43	33.41	33.41	33.55	2,802	33.413	0.42%
2013-05-03	0	0.239	0.239	0.240	0.239	0.245	820,000	196,716	0.2399	33.27	33.27	33.41	33.27	34.11	5,891	33.395	0.00%
2013-05-02	0	0.239	0.221	0.240	-	-	0	0	-	33.27	30.76	33.41	-	-	0	-	0.00%
2013-04-30	0	0.239	0.223	0.240	0.239	0.245	652,000	157,418	0.2414	33.27	31.04	33.41	33.27	34.11	4,684	33.609	0.00%
2013-04-29	0	0.239	0.239	0.240	-	-	0	0	-	33.27	33.27	33.41	-	-	0	-	0.00%
2013-04-26	0	0.239	0.222	0.240	0.225	0.240	1,790,000	422,880	0.2362	33.27	30.90	33.41	31.32	33.41	12,859	32.887	6.22%
2013-04-25	0	0.225	0.225	0.230	0.201	0.225	1,880,000	397,134	0.2112	31.32	31.32	32.02	27.98	31.32	13,505	29.406	-1.75%
2013-04-24	0	0.229	0.221	0.229	0.229	0.238	246,000	58,150	0.2364	31.88	30.76	31.88	31.88	33.13	1,767	32.906	0.00%
2013-04-23	0	0.229	0.217	0.229	0.225	0.230	470,000	107,356	0.2284	31.88	30.21	31.88	31.32	32.02	3,376	31.797	1.78%
2013-04-22	0	0.225	0.211	0.235	-	-	0	0	-	31.32	29.37	32.71	-	-	0	-	0.00%
2013-04-19	0	0.225	0.220	0.225	0.220	0.225	280,000	61,998	0.2214	31.32	30.63	31.32	30.63	31.32	2,011	30.823	3.21%
2013-04-18	0	0.218	0.218	0.229	0.218	0.219	30,000	6,562	0.2187	30.35	30.35	31.88	30.35	30.49	216	30.449	-8.79%
2013-04-17	0	0.239	0.220	0.230	0.220	0.239	690,000	152,214	0.2206	33.27	30.63	32.02	30.63	33.27	4,957	30.709	8.64%
2013-04-16	0	0.220	0.211	0.241	0.220	0.240	94,000	21,246	0.2260	30.63	29.37	33.55	30.63	33.41	675	31.463	-8.33%
2013-04-15	0	0.240	0.220	0.240	0.210	0.240	168,000	36,466	0.2171	33.41	30.63	33.41	29.23	33.41	1,207	30.216	0.84%
2013-04-12	0	0.238	0.212	0.238	0.238	0.238	24,000	5,652	0.2355	33.13	29.51	33.13	33.13	33.13	172	32.783	5.78%
2013-04-11	0	0.225	0.225	0.244	0.225	0.225	150,000	33,750	0.2250	31.32	31.32	33.97	31.32	31.32	1,078	31.321	0.00%
2013-04-10	0	0.225	0.214	0.232	0.225	0.232	200,000	45,420	0.2271	31.32	29.79	32.30	31.32	32.30	1,437	31.613	-5.86%
2013-04-09	0	0.239	0.210	0.239	0.207	0.240	210,000	44,358	0.2112	33.27	29.23	33.27	28.82	33.41	1,509	29.404	3.91%
2013-04-08	0	0.230	0.211	0.230	-	-	0	0	-	32.02	29.37	32.02	-	-	0	-	-2.13%
2013-04-05	0	0.235	0.205	0.235	-	-	0	0	-	32.71	28.54	32.71	-	-	0	-	0.00%
2013-04-03	0	0.235	0.230	0.236	0.230	0.235	54,000	12,670	0.2346	32.71	32.02	32.85	32.02	32.71	388	32.662	8.80%
2013-04-02	0	0.216	0.215	0.231	0.209	0.216	4,000	850	0.2125	30.07	29.93	32.16	29.09	30.07	29	29.581	-9.24%
2013-03-28	0	0.238	0.226	0.238	-	-	0	0	-	33.13	31.46	33.13	-	-	0	-	-0.83%
2013-03-27	0	0.240	0.235	0.240	-	-	0	0	-	33.41	32.71	33.41	-	-	0	-	0.00%
2013-03-26	0	0.240	0.233	0.240	0.230	0.255	728,000	179,794	0.2470	33.41	32.43	33.41	32.02	35.50	5,230	34.379	4.35%
2013-03-25	0	0.230	0.221	0.240	0.220	0.239	68,000	15,236	0.2241	32.02	30.76	33.41	30.63	33.27	488	31.190	2.22%
2013-03-22	0	0.225	0.222	0.234	0.221	0.225	44,000	9,884	0.2246	31.32	30.90	32.57	30.76	31.32	316	31.270	-6.25%
2013-03-21	0	0.240	0.226	0.240	0.225	0.255	1,290,000	309,460	0.2399	33.41	31.46	33.41	31.32	35.50	9,267	33.394	0.00%
2013-03-20	0	0.240	0.221	0.240	0.240	0.240	170,000	40,800	0.2400	33.41	30.76	33.41	33.41	33.41	1,221	33.409	0.00%
2013-03-19	0	0.240	0.234	0.240	0.230	0.240	482,000	112,986	0.2344	33.41	32.57	33.41	32.02	33.41	3,463	32.631	0.00%
2013-03-18	0	0.240	0.230	0.240	0.228	0.280	1,894,000	457,784	0.2417	33.41	32.02	33.41	31.74	38.98	13,606	33.646	14.29%
2013-03-15	0	0.210	0.210	0.228	0.210	0.210	20,000	4,200	0.2100	29.23	29.23	31.74	29.23	29.23	144	29.233	0.00%
2013-03-14	0	0.210	0.210	0.228	-	-	0	0	-	29.23	29.23	31.74	-	-	0	-	0.00%
2013-03-13	0	0.210	0.205	0.220	0.210	0.210	350,000	73,500	0.2100	29.23	28.54	30.63	29.23	29.23	2,514	29.233	0.00%
2013-03-12	0	0.210	0.210	0.216	0.210	0.216	318,000	66,960	0.2106	29.23	29.23	30.07	29.23	30.07	2,284	29.312	-2.78%
2013-03-11	0	0.216	0.216	0.230	0.210	0.213	52,000	11,058	0.2127	30.07	30.07	32.02	29.23	29.65	374	29.602	2.86%
2013-03-08	0	0.210	0.205	0.212	0.206	0.215	1,472,000	309,460	0.2102	29.23	28.54	29.51	28.68	29.93	10,574	29.265	-2.33%
2013-03-07	0	0.215	0.212	0.215	0.212	0.231	1,100,000	243,068	0.2210	29.93	29.51	29.93	29.51	32.16	7,902	30.760	0.94%
2013-03-06	0	0.213	0.213	0.223	0.212	0.229	2,408,000	548,082	0.2276	29.65	29.65	31.04	29.51	31.88	17,298	31.684	-4.48%
2013-03-05	0	0.223	0.215	0.223	0.215	0.232	4,074,000	899,970	0.2209	31.04	29.93	31.04	29.93	32.30	29,266	30.751	-5.11%
2013-03-04	0	0.235	0.220	0.235	-	-	0	0	-	32.71	30.63	32.71	-	-	0	-	-0.84%
2013-03-01	0	0.237	0.220	0.237	0.237	0.237	2,100,000	497,700	0.2370	32.99	30.63	32.99	32.99	32.99	15,086	32.992	0.00%
2013-02-28	0	0.237	0.237	0.240	0.237	0.244	5,870,000	1,419,140	0.2418	32.99	32.99	33.41	32.99	33.97	42,168	33.654	-3.27%
2013-02-27	0	0.245	0.224	0.245	0.242	0.249	5,902,000	1,448,784	0.2455	34.11	31.18	34.11	33.69	34.66	42,398	34.171	0.00%
2013-02-26	0	0.245	0.233	0.245	0.235	0.249	5,446,000	1,339,472	0.2460	34.11	32.43	34.11	32.71	34.66	39,122	34.238	-1.61%
2013-02-25	0	0.249	0.235	0.249	0.244	0.250	5,714,000	1,409,134	0.2466	34.66	32.71	34.66	33.97	34.80	41,047	34.329	0.81%
2013-02-22	0	0.247	0.231	0.247	0.240	0.255	6,686,000	1,647,404	0.2464	34.38	32.16	34.38	33.41	35.50	48,030	34.300	-0.40%
2013-02-21	0	0.248	0.244	0.255	0.230	0.265	5,642,000	1,438,668	0.2550	34.52	33.97	35.50	32.02	36.89	40,530	35.496	-8.15%
2013-02-20	0	0.270	0.212	0.270	0.250	0.270	124,000	31,080	0.2506	37.59	29.51	37.59	34.80	37.59	891	34.891	8.00%
2013-02-19	0	0.250	0.237	0.250	0.250	0.250	60,000	15,000	0.2500	34.80	32.99	34.80	34.80	34.80	431	34.801	0.00%
2013-02-18	0	0.250	0.237	0.250	0.290	0.290	2,000	580	0.2900	34.80	32.99	34.80	40.37	40.37	14	40.369	0.00%
2013-02-15	0	0.250	0.238	0.250	0.238	0.270	412,000	102,500	0.2488	34.80	33.13	34.80	33.13	37.59	2,960	34.632	0.40%
2013-02-14	0	0.249	0.249	0.250	0.235	0.295	2,006,000	484,548	0.2415	34.66	34.66	34.80	32.71	41.07	14,410	33.625	3.75%
2013-02-08	0	0.240	0.229	0.240	0.240	0.240	130,000	31,200	0.2400	33.41	31.88	33.41	33.41	33.41	934	33.409	-0.41%
2013-02-07	0	0.241	0.221	0.241	0.240	0.241	100,000	24,066	0.2407	33.55	30.76	33.55	33.41	33.55	718	33.501	0.42%
2013-02-06	0	0.240	0.226	0.240	0.228	0.242	526,000	123,392	0.2346	33.41	31.46	33.41	31.74	33.69	3,779	32.655	5.26%
2013-02-05	0	0.228	0.226	0.247	0.228	0.228	118,000	26,904	0.2280	31.74	31.46	34.38	31.74	31.74	848	31.739	-6.56%
2013-02-04	0	0.244	0.226	0.245	0.244	0.244	2,000	488	0.2440	33.97	31.46	34.11	33.97	33.97	14	33.966	0.00%
2013-02-01	0	0.244	0.231	0.244	0.239	0.249	676,000	162,982	0.2411	33.97	32.16	33.97	33.27	34.66	4,856	33.562	7.49%
2013-01-31	0	0.227	0.227	0.239	0.225	0.240	54,000	12,470	0.2309	31.60	31.60	33.27	31.32	33.41	388	32.146	-6.58%
2013-01-30	0	0.243	0.230	0.243	0.247	0.250	574,000	143,470	0.2499	33.83	32.02	33.83	34.38	34.80	4,123	34.794	1.67%
2013-01-29	0	0.239	0.230	0.240	0.239	0.239	430,000	102,770	0.2390	33.27	32.02	33.41	33.27	33.27	3,089	33.270	0.00%
2013-01-28	0	0.239	0.227	0.240	0.239	0.239	2,000	478	0.2390	33.27	31.60	33.41	33.27	33.27	14	33.270	-2.45%
2013-01-25	0	0.245	0.232	0.245	0.231	0.245	172,510,000	24,179,096	0.1402	34.11	32.30	34.11	32.16	34.11	1,239,253	19.511	-2.00%
2013-01-24	0	0.250	0.226	0.270	0.220	0.250	130,000	29,508	0.2270	34.80	31.46	37.59	30.63	34.80	934	31.597	4.17%
2013-01-23	0	0.240	0.235	0.245	0.240	0.300	576,000	143,660	0.2494	33.41	32.71	34.11	33.41	41.76	4,138	34.719	-0.83%
2013-01-22	0	0.242	0.230	0.242	0.227	0.246	1,626,000	390,676	0.2403	33.69	32.02	33.69	31.60	34.24	11,681	33.446	0.83%
2013-01-21	0	0.240	0.230	0.240	0.228	0.240	3,478,000	830,558	0.2388	33.41	32.02	33.41	31.74	33.41	24,985	33.243	5.26%
2013-01-18	0	0.228	0.225	0.228	0.200	0.245	5,682,000	1,271,102	0.2237	31.74	31.32	31.74	27.84	34.11	40,818	31.141	14.00%
2013-01-17	0	0.200	0.190	0.205	0.200	0.200	1,064,000	212,800	0.2000	27.84	26.45	28.54	27.84	27.84	7,643	27.841	0.00%
2013-01-16	0	0.200	0.190	0.205	0.200	0.200	406,000	81,200	0.2000	27.84	26.45	28.54	27.84	27.84	2,917	27.841	0.00%
2013-01-15	0	0.200	0.196	0.209	0.196	0.227	3,862,000	798,114	0.2067	27.84	27.28	29.09	27.28	31.60	27,743	28.768	-11.50%
2013-01-14	0	0.226	0.213	0.227	0.226	0.230	1,922,000	437,750	0.2278	31.46	29.65	31.60	31.46	32.02	13,807	31.705	0.00%
2013-01-11	0	0.226	0.215	0.226	0.214	0.230	694,000	156,068	0.2249	31.46	29.93	31.46	29.79	32.02	4,985	31.305	1.80%
2013-01-10	0	0.222	0.215	0.225	0.222	0.222	330,000	73,080	0.2215	30.90	29.93	31.32	30.90	30.90	2,371	30.828	0.00%
2013-01-09	0	0.222	0.220	0.223	0.212	0.230	950,000	214,556	0.2258	30.90	30.63	31.04	29.51	32.02	6,824	31.439	-2.63%
2013-01-08	0	0.228	0.220	0.228	0.228	0.228	30,000	6,840	0.2280	31.74	30.63	31.74	31.74	31.74	216	31.739	0.00%
2013-01-07	0	0.228	0.228	0.230	0.228	0.230	270,000	62,000	0.2296	31.74	31.74	32.02	31.74	32.02	1,940	31.966	-0.87%
2013-01-04	0	0.230	0.221	0.230	0.220	0.230	642,000	145,300	0.2263	32.02	30.76	32.02	30.63	32.02	4,612	31.505	0.00%
2013-01-03	0	0.230	0.221	0.230	0.230	0.230	2,152,000	494,960	0.2300	32.02	30.76	32.02	32.02	32.02	15,459	32.017	0.88%
2013-01-02	0	0.228	0.221	0.239	0.228	0.240	720,000	165,856	0.2304	31.74	30.76	33.27	31.74	33.41	5,172	32.067	-5.00%
2012-12-31	0	0.240	0.221	0.240	-	-	0	0	-	33.41	30.76	33.41	-	-	0	-	0.00%
2012-12-28	0	0.240	0.231	0.240	0.238	0.240	876,000	209,840	0.2395	33.41	32.16	33.41	33.13	33.41	6,293	33.346	-3.61%
2012-12-27	0	0.249	0.231	0.249	0.249	0.249	208,000	51,792	0.2490	34.66	32.16	34.66	34.66	34.66	1,494	34.662	0.81%
2012-12-24	0	0.247	0.231	0.250	-	-	0	0	-	34.38	32.16	34.80	-	-	0	-	0.00%
2012-12-21	0	0.247	0.247	0.248	0.235	0.238	240,000	57,000	0.2375	34.38	34.38	34.52	32.71	33.13	1,724	33.061	1.23%
2012-12-20	0	0.244	0.244	0.255	0.243	0.250	288,000	71,944	0.2498	33.97	33.97	35.50	33.83	34.80	2,069	34.774	-2.40%
2012-12-19	0	0.250	0.244	0.250	0.250	0.250	60,000	15,000	0.2500	34.80	33.97	34.80	34.80	34.80	431	34.801	0.00%
2012-12-18	0	0.250	0.245	0.250	0.240	0.250	290,000	70,750	0.2440	34.80	34.11	34.80	33.41	34.80	2,083	33.961	-5.66%
2012-12-17	0	0.265	0.236	0.265	0.260	0.265	430,000	113,750	0.2645	36.89	32.85	36.89	36.19	36.89	3,089	36.825	-1.85%
2012-12-14	0	0.270	0.270	0.280	0.260	0.270	1,014,000	268,430	0.2647	37.59	37.59	38.98	36.19	37.59	7,284	36.851	3.85%
2012-12-13	0	0.260	0.250	0.260	0.250	0.260	99,494,000	17,452,300	0.1754	36.19	34.80	36.19	34.80	36.19	714,731	24.418	0.00%
2012-12-12	0	0.260	0.241	0.260	0.250	0.270	674,000	179,890	0.2669	36.19	33.55	36.19	34.80	37.59	4,842	37.154	11.59%
2012-12-11	0	0.233	0.233	0.260	0.220	0.220	14,000	3,080	0.2200	32.43	32.43	36.19	30.63	30.63	101	30.625	-2.92%
2012-12-10	0	0.240	0.240	0.255	0.230	0.230	10,000	2,300	0.2300	33.41	33.41	35.50	32.02	32.02	72	32.017	-4.00%
2012-12-07	0	0.250	0.230	0.250	-	-	0	0	-	34.80	32.02	34.80	-	-	0	-	0.00%
2012-12-06	0	0.250	0.230	0.255	-	-	0	0	-	34.80	32.02	35.50	-	-	0	-	0.00%
2012-12-05	0	0.250	0.230	0.250	0.250	0.250	100,000	25,000	0.2500	34.80	32.02	34.80	34.80	34.80	718	34.801	0.00%
2012-12-04	0	0.250	0.192	0.260	-	-	0	0	-	34.80	26.73	36.19	-	-	0	-	0.00%
2012-12-03	0	0.250	0.203	0.250	-	-	0	0	-	34.80	28.26	34.80	-	-	0	-	0.00%
2012-11-30	0	0.250	0.235	0.260	-	-	0	0	-	34.80	32.71	36.19	-	-	0	-	0.00%
2012-11-29	0	0.250	0.209	0.260	-	-	0	0	-	34.80	29.09	36.19	-	-	0	-	0.00%
2012-11-28	0	0.250	0.205	0.250	-	-	0	0	-	34.80	28.54	34.80	-	-	0	-	0.00%
2012-11-27	0	0.250	0.233	0.250	0.250	0.250	132,000	33,000	0.2500	34.80	32.43	34.80	34.80	34.80	948	34.801	0.00%
2012-11-26	0	0.250	0.203	0.250	-	-	0	0	-	34.80	28.26	34.80	-	-	0	-	0.00%
2012-11-23	0	0.250	0.232	0.250	-	-	0	0	-	34.80	32.30	34.80	-	-	0	-	-1.96%
2012-11-22	0	0.255	0.242	0.260	0.230	0.255	228,000	56,636	0.2484	35.50	33.69	36.19	32.02	35.50	1,638	34.579	-1.92%
2012-11-21	0	0.260	0.250	0.260	0.260	0.260	200,000	52,000	0.2600	36.19	34.80	36.19	36.19	36.19	1,437	36.193	4.00%
2012-11-20	0	0.250	0.231	0.255	0.250	0.270	388,000	97,400	0.2510	34.80	32.16	35.50	34.80	37.59	2,787	34.945	-3.85%
2012-11-19	0	0.260	0.226	0.260	0.260	0.265	176,000	46,560	0.2645	36.19	31.46	36.19	36.19	36.89	1,264	36.826	0.00%
2012-11-16	0	0.260	0.235	0.260	0.235	0.260	130,000	30,600	0.2354	36.19	32.71	36.19	32.71	36.19	934	32.767	10.64%
2012-11-15	0	0.235	0.235	0.265	0.230	0.230	2,000	460	0.2300	32.71	32.71	36.89	32.02	32.02	14	32.017	-5.62%
2012-11-14	0	0.249	0.232	0.250	0.230	0.249	124,000	28,900	0.2331	34.66	32.30	34.80	32.02	34.66	891	32.444	8.26%
2012-11-13	0	0.230	0.230	0.249	0.225	0.230	382,000	87,060	0.2279	32.02	32.02	34.66	31.32	32.02	2,744	31.726	-6.12%
2012-11-12	0	0.245	0.235	0.255	-	-	0	0	-	34.11	32.71	35.50	-	-	0	-	0.00%
2012-11-09	0	0.245	0.245	0.255	0.245	0.270	1,972,000	500,080	0.2536	34.11	34.11	35.50	34.11	37.59	14,166	35.301	-5.77%
2012-11-08	0	0.260	0.260	0.270	0.250	0.300	5,010,000	1,339,150	0.2673	36.19	36.19	37.59	34.80	41.76	35,990	37.209	-14.75%
2012-11-07	0	0.305	0.280	0.305	0.275	0.310	498,000	149,630	0.3005	42.46	38.98	42.46	38.28	43.15	3,577	41.826	5.17%
2012-11-06	0	0.290	0.290	0.295	-	-	0	0	-	40.37	40.37	41.07	-	-	0	-	0.00%
2012-11-05	0	0.290	0.275	0.300	0.290	0.290	50,000	14,500	0.2900	40.37	38.28	41.76	40.37	40.37	359	40.369	0.00%
2012-11-02	0	0.290	0.290	0.300	0.290	0.290	180,000	52,200	0.2900	40.37	40.37	41.76	40.37	40.37	1,293	40.369	0.00%
2012-11-01	0	0.290	0.290	0.305	-	-	0	0	-	40.37	40.37	42.46	-	-	0	-	7.41%
2012-10-31	0	0.270	0.270	0.295	0.255	0.290	200,000	55,760	0.2788	37.59	37.59	41.07	35.50	40.37	1,437	38.810	-8.47%
2012-10-30	0	0.295	0.295	0.305	0.285	0.305	2,764,000	824,430	0.2983	41.07	41.07	42.46	39.67	42.46	19,856	41.521	-1.67%
2012-10-29	0	0.300	0.300	0.305	0.300	0.320	1,122,000	345,280	0.3077	41.76	41.76	42.46	41.76	44.55	8,060	42.838	-14.29%
2012-10-26	0	0.350	0.335	0.360	0.300	0.360	76,900,000	14,215,872	0.1849	48.72	46.63	50.11	41.76	50.11	552,423	25.734	16.67%
2012-10-25	0	0.300	0.300	0.350	0.285	0.300	98,000	28,700	0.2929	41.76	41.76	48.72	39.67	41.76	704	40.767	0.00%
2012-10-24	0	0.300	0.275	0.300	-	-	0	0	-	41.76	38.28	41.76	-	-	0	-	0.00%
2012-10-22	0	0.300	0.280	0.300	0.285	0.300	1,050,000	312,000	0.2971	41.76	38.98	41.76	39.67	41.76	7,543	41.364	3.45%
2012-10-19	0	0.290	0.280	0.340	0.290	0.290	100,000	29,000	0.2900	40.37	38.98	47.33	40.37	40.37	718	40.369	0.00%
2012-10-18	0	0.290	0.285	0.290	0.290	0.290	140,000	40,600	0.2900	40.37	39.67	40.37	40.37	40.37	1,006	40.369	-1.69%
2012-10-17	0	0.295	0.290	0.300	-	-	0	0	-	41.07	40.37	41.76	-	-	0	-	0.00%
2012-10-16	0	0.295	0.295	0.300	0.295	0.300	200,000	59,360	0.2968	41.07	41.07	41.76	41.07	41.76	1,437	41.316	-1.67%
2012-10-15	0	0.300	0.300	0.310	0.295	0.300	348,000	104,100	0.2991	41.76	41.76	43.15	41.07	41.76	2,500	41.641	1.69%
2012-10-12	0	0.295	0.265	0.295	0.295	0.295	40,000	11,800	0.2950	41.07	36.89	41.07	41.07	41.07	287	41.065	-4.84%
2012-10-11	0	0.310	0.275	0.310	0.265	0.310	20,000	5,760	0.2880	43.15	38.28	43.15	36.89	43.15	144	40.091	0.00%
2012-10-10	0	0.310	0.280	0.310	-	-	0	0	-	43.15	38.98	43.15	-	-	0	-	0.00%
2012-10-09	0	0.310	0.280	0.310	-	-	0	0	-	43.15	38.98	43.15	-	-	0	-	-3.12%
2012-10-08	0	0.320	0.305	0.325	-	-	0	0	-	44.55	42.46	45.24	-	-	0	-	0.00%
2012-10-05	0	0.320	0.280	0.320	-	-	0	0	-	44.55	38.98	44.55	-	-	0	-	0.00%
2012-10-04	0	0.320	0.280	0.365	-	-	0	0	-	44.55	38.98	50.81	-	-	0	-	0.00%
2012-10-03	0	0.320	0.265	0.320	-	-	0	0	-	44.55	36.89	44.55	-	-	0	-	0.00%
2012-09-28	0	0.320	0.285	0.320	-	-	0	0	-	44.55	39.67	44.55	-	-	0	-	-1.54%
2012-09-27	0	0.325	0.290	0.330	-	-	0	0	-	45.24	40.37	45.94	-	-	0	-	0.00%
2012-09-26	0	0.325	0.280	0.330	-	-	0	0	-	45.24	38.98	45.94	-	-	0	-	0.00%
2012-09-25	0	0.325	0.290	0.330	0.325	0.325	60,000	19,500	0.3250	45.24	40.37	45.94	45.24	45.24	431	45.242	0.00%
2012-09-24	0	0.325	0.295	0.360	-	-	0	0	-	45.24	41.07	50.11	-	-	0	-	0.00%
2012-09-21	0	0.325	0.305	0.355	0.320	0.325	14,000	4,500	0.3214	45.24	42.46	49.42	44.55	45.24	101	44.744	1.56%
2012-09-20	0	0.320	0.305	0.320	-	-	0	0	-	44.55	42.46	44.55	-	-	0	-	0.00%
2012-09-19	0	0.320	0.320	0.340	0.320	0.360	164,000	54,140	0.3301	44.55	44.55	47.33	44.55	50.11	1,178	45.955	-3.03%
2012-09-18	0	0.330	0.300	0.355	0.290	0.370	72,000	22,150	0.3076	45.94	41.76	49.42	40.37	51.51	517	42.825	4.76%
2012-09-17	0	0.315	0.295	0.340	-	-	30,000,000	9,000,000	0.3000	43.85	41.07	47.33	-	-	215,510	41.761	0.00%
2012-09-14	0	0.315	0.295	0.340	-	-	0	0	-	43.85	41.07	47.33	-	-	0	-	0.00%
2012-09-13	0	0.315	0.305	0.330	0.315	0.335	308,000	98,930	0.3212	43.85	42.46	45.94	43.85	46.63	2,213	44.713	-3.08%
2012-09-12	0	0.325	0.305	0.325	0.300	0.330	278,000	91,110	0.3277	45.24	42.46	45.24	41.76	45.94	1,997	45.622	-1.52%
2012-09-11	0	0.330	0.330	0.350	0.275	0.330	68,000	20,060	0.2950	45.94	45.94	48.72	38.28	45.94	488	41.065	3.13%
2012-09-10	0	0.320	0.285	0.320	-	-	0	0	-	44.55	39.67	44.55	-	-	0	-	0.00%
2012-09-07	0	0.320	0.295	0.320	0.320	0.320	30,000	9,600	0.3200	44.55	41.07	44.55	44.55	44.55	216	44.546	0.00%
2012-09-06	0	0.320	0.310	0.355	0.300	0.330	412,000	130,380	0.3165	44.55	43.15	49.42	41.76	45.94	2,960	44.052	4.92%
2012-09-05	0	0.305	0.285	0.305	0.250	0.310	1,304,000	379,740	0.2912	42.46	39.67	42.46	34.80	43.15	9,367	40.538	-1.61%
2012-09-04	0	0.310	0.260	0.310	-	-	30,000,000	9,000,000	0.3000	43.15	36.19	43.15	-	-	215,510	41.761	0.00%
2012-09-03	0	0.310	0.250	0.315	-	-	0	0	-	43.15	34.80	43.85	-	-	0	-	0.00%
2012-08-31	0	0.310	0.265	0.310	-	-	0	0	-	43.15	36.89	43.15	-	-	0	-	0.00%
2012-08-30	0	0.310	0.285	0.310	-	-	0	0	-	43.15	39.67	43.15	-	-	0	-	0.00%
2012-08-29	0	0.310	0.285	0.310	-	-	0	0	-	43.15	39.67	43.15	-	-	0	-	0.00%
2012-08-28	0	0.310	0.250	0.310	-	-	0	0	-	43.15	34.80	43.15	-	-	0	-	0.00%
2012-08-27	0	0.310	0.285	0.310	-	-	0	0	-	43.15	39.67	43.15	-	-	0	-	0.00%
2012-08-24	0	0.310	0.285	0.315	-	-	0	0	-	43.15	39.67	43.85	-	-	0	-	0.00%
2012-08-23	0	0.310	0.305	0.310	0.290	0.310	12,000	3,520	0.2933	43.15	42.46	43.15	40.37	43.15	86	40.833	0.00%
2012-08-22	0	0.310	0.285	0.320	0.300	0.310	272,000	81,700	0.3004	43.15	39.67	44.55	41.76	43.15	1,954	41.813	1.64%
2012-08-21	0	0.305	0.305	0.320	0.305	0.320	210,000	64,370	0.3065	42.46	42.46	44.55	42.46	44.55	1,509	42.670	0.00%
2012-08-20	0	0.305	0.300	0.320	0.305	0.305	222,000	67,710	0.3050	42.46	41.76	44.55	42.46	42.46	1,595	42.457	-1.61%
2012-08-17	0	0.310	0.305	0.315	-	-	0	0	-	43.15	42.46	43.85	-	-	0	-	0.00%
2012-08-16	0	0.310	0.305	0.315	0.300	0.310	80,000	24,300	0.3038	43.15	42.46	43.85	41.76	43.15	575	42.283	-1.59%
2012-08-15	0	0.315	0.315	0.325	0.305	0.315	156,000	48,480	0.3108	43.85	43.85	45.24	42.46	43.85	1,121	43.261	0.00%
2012-08-14	0	0.315	0.315	0.320	0.305	0.310	592,000	183,370	0.3097	43.85	43.85	44.55	42.46	43.15	4,253	43.118	1.61%
2012-08-13	0	0.310	0.310	0.325	0.305	0.320	144,000	44,440	0.3086	43.15	43.15	45.24	42.46	44.55	1,034	42.960	-3.12%
2012-08-10	0	0.320	0.320	0.330	0.310	0.325	422,000	134,840	0.3195	44.55	44.55	45.94	43.15	45.24	3,032	44.480	1.59%
2012-08-09	0	0.315	0.275	0.315	0.315	0.315	716,000	225,540	0.3150	43.85	38.28	43.85	43.85	43.85	5,143	43.850	5.00%
2012-08-08	0	0.300	0.285	0.300	0.280	0.300	398,000	115,870	0.2911	41.76	39.67	41.76	38.98	41.76	2,859	40.527	-6.25%
2012-08-07	0	0.320	0.270	0.320	0.320	0.320	1,000,000	320,000	0.3200	44.55	37.59	44.55	44.55	44.55	7,184	44.546	0.00%
2012-08-06	0	0.320	0.300	0.320	0.295	0.320	1,020,000	306,660	0.3006	44.55	41.76	44.55	41.07	44.55	7,327	41.852	3.23%
2012-08-03	0	0.310	0.295	0.310	0.285	0.310	226,000	67,340	0.2980	43.15	41.07	43.15	39.67	43.15	1,624	41.478	3.33%
2012-08-02	0	0.300	0.280	0.320	0.285	0.300	894,000	258,380	0.2890	41.76	38.98	44.55	39.67	41.76	6,422	40.232	3.45%
2012-08-01	0	0.290	0.275	0.290	0.280	0.290	912,000	260,260	0.2854	40.37	38.28	40.37	38.98	40.37	6,551	39.725	3.57%
2012-07-31	0	0.280	0.260	0.280	0.255	0.280	582,000	159,790	0.2746	38.98	36.19	38.98	35.50	38.98	4,181	38.219	3.70%
2012-07-30	0	0.270	0.237	0.270	0.260	0.270	50,000	13,350	0.2670	37.59	32.99	37.59	36.19	37.59	359	37.168	3.85%
2012-07-27	0	0.260	0.236	0.260	0.255	0.260	286,000	74,270	0.2597	36.19	32.85	36.19	35.50	36.19	2,055	36.149	1.96%
2012-07-26	0	0.255	0.232	0.255	0.230	0.260	206,000	51,210	0.2486	35.50	32.30	35.50	32.02	36.19	1,480	34.605	2.00%
2012-07-25	0	0.250	0.230	0.250	0.245	0.250	266,000	66,320	0.2493	34.80	32.02	34.80	34.11	34.80	1,911	34.707	2.04%
2012-07-24	0	0.245	0.230	0.245	-	-	0	0	-	34.11	32.02	34.11	-	-	0	-	-2.00%
2012-07-23	0	0.250	0.250	0.255	0.240	0.255	80,000	19,650	0.2456	34.80	34.80	35.50	33.41	35.50	575	34.192	2.04%
2012-07-20	0	0.245	0.220	0.245	0.242	0.245	90,000	21,894	0.2433	34.11	30.63	34.11	33.69	34.11	647	33.864	3.81%
2012-07-19	0	0.236	0.209	0.246	0.203	0.248	256,000	54,438	0.2126	32.85	29.09	34.24	28.26	34.52	1,839	29.602	0.00%
2012-07-18	0	0.236	0.236	0.238	0.227	0.227	6,000	1,362	0.2270	32.85	32.85	33.13	31.60	31.60	43	31.599	3.51%
2012-07-17	0	0.228	0.228	0.230	0.200	0.216	278,000	59,276	0.2132	31.74	31.74	32.02	27.84	30.07	1,997	29.682	5.56%
2012-07-16	0	0.216	0.192	0.216	-	-	0	0	-	30.07	26.73	30.07	-	-	0	-	0.00%
2012-07-13	0	0.216	0.190	0.224	0.216	0.216	10,000	2,160	0.2160	30.07	26.45	31.18	30.07	30.07	72	30.068	3.85%
2012-07-12	0	0.208	0.191	0.220	-	-	0	0	-	28.95	26.59	30.63	-	-	0	-	0.00%
2012-07-11	0	0.208	0.200	0.219	0.197	0.208	40,000	8,100	0.2025	28.95	27.84	30.49	27.42	28.95	287	28.189	-3.26%
2012-07-10	0	0.215	0.200	0.234	0.215	0.230	210,000	45,264	0.2155	29.93	27.84	32.57	29.93	32.02	1,509	30.005	-10.42%
2012-07-09	0	0.240	0.240	0.247	-	-	0	0	-	33.41	33.41	34.38	-	-	0	-	4.35%
2012-07-06	0	0.230	0.221	0.245	0.215	0.230	112,000	24,244	0.2165	32.02	30.76	34.11	29.93	32.02	805	30.133	-2.13%
2012-07-05	0	0.235	0.235	0.249	0.215	0.240	150,000	32,350	0.2157	32.71	32.71	34.66	29.93	33.41	1,078	30.022	2.17%
2012-07-04	0	0.230	0.218	0.255	-	-	0	0	-	32.02	30.35	35.50	-	-	0	-	0.00%
2012-07-03	0	0.230	0.214	0.250	-	-	0	0	-	32.02	29.79	34.80	-	-	0	-	0.00%
2012-06-29	0	0.230	0.212	0.250	-	-	0	0	-	32.02	29.51	34.80	-	-	0	-	0.00%
2012-06-28	0	0.230	0.230	0.247	0.211	0.265	46,000	9,998	0.2173	32.02	32.02	34.38	29.37	36.89	330	30.256	-3.77%
2012-06-27	0	0.239	0.205	0.239	0.240	0.240	60,000	14,400	0.2400	33.27	28.54	33.27	33.41	33.41	431	33.409	-4.40%
2012-06-26	0	0.250	0.175	0.250	-	-	0	0	-	34.80	24.36	34.80	-	-	0	-	-1.96%
2012-06-25	0	0.255	0.210	0.255	-	-	0	0	-	35.50	29.23	35.50	-	-	0	-	0.00%
2012-06-22	0	0.255	0.220	0.255	-	-	0	0	-	35.50	30.63	35.50	-	-	0	-	0.00%
2012-06-21	0	0.255	0.201	0.255	-	-	0	0	-	35.50	27.98	35.50	-	-	0	-	0.00%
2012-06-20	0	0.255	0.201	0.255	-	-	0	0	-	35.50	27.98	35.50	-	-	0	-	0.00%
2012-06-19	0	0.255	0.206	0.255	-	-	0	0	-	35.50	28.68	35.50	-	-	0	-	0.00%
2012-06-18	0	0.255	0.255	0.275	-	-	0	0	-	35.50	35.50	38.28	-	-	0	-	2.00%
2012-06-15	0	0.250	0.250	0.260	0.236	0.260	100,000	24,730	0.2473	34.80	34.80	36.19	32.85	36.19	718	34.425	-3.85%
2012-06-14	0	0.260	0.235	0.260	-	-	0	0	-	36.19	32.71	36.19	-	-	0	-	0.00%
2012-06-13	0	0.260	0.232	0.260	-	-	0	0	-	36.19	32.30	36.19	-	-	0	-	0.00%
2012-06-12	0	0.260	0.232	0.260	-	-	0	0	-	36.19	32.30	36.19	-	-	0	-	0.00%
2012-06-11	0	0.260	0.232	0.260	-	-	0	0	-	36.19	32.30	36.19	-	-	0	-	0.00%
2012-06-08	0	0.260	0.232	0.260	-	-	0	0	-	36.19	32.30	36.19	-	-	0	-	0.00%
2012-06-07	0	0.260	0.232	0.270	-	-	0	0	-	36.19	32.30	37.59	-	-	0	-	0.00%
2012-06-06	0	0.260	0.221	0.260	0.206	0.260	22,000	5,030	0.2286	36.19	30.76	36.19	28.68	36.19	158	31.827	-3.70%
2012-06-05	0	0.270	0.204	0.270	-	-	0	0	-	37.59	28.40	37.59	-	-	0	-	0.00%
2012-06-04	0	0.270	0.183	0.270	-	-	0	0	-	37.59	25.47	37.59	-	-	0	-	0.00%
2012-06-01	0	0.270	0.270	0.275	-	-	0	0	-	37.59	37.59	38.28	-	-	0	-	3.85%
2012-05-31	0	0.260	0.212	0.280	0.260	0.260	50,000	13,000	0.2600	36.19	29.51	38.98	36.19	36.19	359	36.193	4.00%
2012-05-30	0	0.250	0.211	0.290	-	-	0	0	-	34.80	29.37	40.37	-	-	0	-	0.00%
2012-05-29	0	0.250	0.250	0.290	-	-	0	0	-	34.80	34.80	40.37	-	-	0	-	13.64%
2012-05-28	0	0.220	0.205	0.290	-	-	0	0	-	30.63	28.54	40.37	-	-	0	-	0.00%
2012-05-25	0	0.220	0.220	0.295	0.220	0.220	230,000	50,600	0.2200	30.63	30.63	41.07	30.63	30.63	1,652	30.625	-0.45%
2012-05-24	0	0.221	0.200	0.300	-	-	0	0	-	30.76	27.84	41.76	-	-	0	-	0.00%
2012-05-23	0	0.221	0.220	0.275	-	-	0	0	-	30.76	30.63	38.28	-	-	0	-	0.00%
2012-05-22	0	0.221	0.230	0.290	-	-	0	0	-	30.76	32.02	40.37	-	-	0	-	5.24%
2012-05-21	0	0.210	0.210	0.350	0.200	0.210	20,000	4,080	0.2040	29.23	29.23	48.72	27.84	29.23	144	28.398	-8.70%
2012-05-18	0	0.230	0.230	0.236	0.230	0.230	2,000	460	0.2300	32.02	32.02	32.85	32.02	32.02	14	32.017	-2.54%
2012-05-17	0	0.236	0.228	0.260	-	-	0	0	-	32.85	31.74	36.19	-	-	0	-	0.00%
2012-05-16	0	0.236	0.236	0.265	0.236	0.245	248,000	59,560	0.2402	32.85	32.85	36.89	32.85	34.11	1,782	33.432	-5.60%
2012-05-15	0	0.250	0.245	0.265	-	-	50,000	12,250	0.2450	34.80	34.11	36.89	-	-	359	34.105	0.00%
2012-05-14	0	0.250	0.250	0.280	0.250	0.250	10,000	2,500	0.2500	34.80	34.80	38.98	34.80	34.80	72	34.801	0.00%
2012-05-11	0	0.250	0.250	0.300	0.250	0.250	280,000	70,000	0.2500	34.80	34.80	41.76	34.80	34.80	2,011	34.801	-3.85%
2012-05-10	0	0.260	0.255	0.270	-	-	0	0	-	36.19	35.50	37.59	-	-	0	-	0.00%
2012-05-09	0	0.260	0.260	0.275	0.260	0.260	40,000	10,400	0.2600	36.19	36.19	38.28	36.19	36.19	287	36.193	-5.45%
2012-05-08	0	0.275	0.275	0.280	0.255	0.260	46,000	11,930	0.2593	38.28	38.28	38.98	35.50	36.19	330	36.102	5.77%
2012-05-07	0	0.260	0.260	0.280	0.260	0.280	200,000	53,800	0.2690	36.19	36.19	38.98	36.19	38.98	1,437	37.446	-7.14%
2012-05-04	0	0.280	0.280	0.290	0.280	0.285	82,000	23,270	0.2838	38.98	38.98	40.37	38.98	39.67	589	39.504	0.00%
2012-05-03	0	0.280	0.255	0.280	-	-	0	0	-	38.98	35.50	38.98	-	-	0	-	0.00%
2012-05-02	0	0.280	0.265	0.285	0.280	0.300	100,000	28,400	0.2840	38.98	36.89	39.67	38.98	41.76	718	39.534	-1.75%
2012-04-30	0	0.285	0.285	0.290	0.265	0.290	360,000	100,700	0.2797	39.67	39.67	40.37	36.89	40.37	2,586	38.939	0.00%
2012-04-27	0	0.285	0.265	0.285	0.255	0.290	188,000	49,270	0.2621	39.67	36.89	39.67	35.50	40.37	1,351	36.482	14.00%
2012-04-26	0	0.250	0.250	0.260	0.235	0.250	122,000	30,350	0.2488	34.80	34.80	36.19	32.71	34.80	876	34.630	6.38%
2012-04-25	0	0.235	0.235	0.240	0.225	0.225	20,000	4,500	0.2250	32.71	32.71	33.41	31.32	31.32	144	31.321	4.44%
2012-04-24	0	0.225	0.225	0.240	-	-	0	0	-	31.32	31.32	33.41	-	-	0	-	2.27%
2012-04-23	0	0.220	0.220	0.225	0.220	0.220	40,000	8,800	0.2200	30.63	30.63	31.32	30.63	30.63	287	30.625	2.33%
2012-04-20	0	0.215	0.216	0.270	0.210	0.210	60,000	12,600	0.2100	29.93	30.07	37.59	29.23	29.23	431	29.233	0.00%
2012-04-19	0	0.215	0.210	0.249	-	-	0	0	-	29.93	29.23	34.66	-	-	0	-	0.00%
2012-04-18	0	0.215	0.215	0.295	0.213	0.213	50,000	10,650	0.2130	29.93	29.93	41.07	29.65	29.65	359	29.651	-2.27%
2012-04-17	0	0.220	0.208	0.220	-	-	0	0	-	30.63	28.95	30.63	-	-	0	-	0.00%
2012-04-16	0	0.220	0.210	0.240	-	-	0	0	-	30.63	29.23	33.41	-	-	0	-	0.00%
2012-04-13	0	0.220	0.220	0.234	0.200	0.215	26,000	5,440	0.2092	30.63	30.63	32.57	27.84	29.93	187	29.126	0.92%
2012-04-12	0	0.218	0.210	0.238	0.218	0.218	50,000	10,900	0.2180	30.35	29.23	33.13	30.35	30.35	359	30.347	0.00%
2012-04-11	0	0.218	0.218	0.238	0.207	0.218	396,000	85,138	0.2150	30.35	30.35	33.13	28.82	30.35	2,845	29.928	-1.36%
2012-04-10	0	0.221	0.221	0.240	0.220	0.240	38,000	9,000	0.2368	30.76	30.76	33.41	30.63	33.41	273	32.970	-7.92%
2012-04-05	0	0.240	0.240	0.250	0.240	0.241	102,000	24,514	0.2403	33.41	33.41	34.80	33.41	33.55	733	33.456	-4.00%
2012-04-03	0	0.250	0.250	0.260	0.250	0.260	66,000	16,700	0.2530	34.80	34.80	36.19	34.80	36.19	474	35.223	5.49%
2012-04-02	0	0.237	0.202	0.250	0.237	0.237	20,000	4,740	0.2370	32.99	28.12	34.80	32.99	32.99	144	32.992	0.42%
2012-03-30	0	0.236	0.236	0.244	0.236	0.236	20,000	4,720	0.2360	32.85	32.85	33.97	32.85	32.85	144	32.852	-3.67%
2012-03-29	0	0.245	0.240	0.250	0.245	0.245	144,000	35,280	0.2450	34.11	33.41	34.80	34.11	34.11	1,034	34.105	1.66%
2012-03-28	0	0.241	0.241	0.250	0.240	0.240	216,000	51,840	0.2400	33.55	33.55	34.80	33.41	33.41	1,552	33.409	-7.31%
2012-03-27	0	0.260	0.250	0.260	0.260	0.270	150,000	39,500	0.2633	36.19	34.80	36.19	36.19	37.59	1,078	36.657	0.00%
2012-03-26	0	0.260	0.260	0.270	0.260	0.260	130,000	33,800	0.2600	36.19	36.19	37.59	36.19	36.19	934	36.193	-3.70%
2012-03-23	0	0.270	0.260	0.270	0.260	0.270	308,000	82,280	0.2671	37.59	36.19	37.59	36.19	37.59	2,213	37.188	1.89%
2012-03-22	0	0.265	0.265	0.270	0.265	0.265	30,000	7,940	0.2647	36.89	36.89	37.59	36.89	36.89	216	36.843	1.92%
2012-03-21	0	0.260	0.260	0.270	0.260	0.260	376,000	97,760	0.2600	36.19	36.19	37.59	36.19	36.19	2,701	36.193	0.00%
2012-03-20	0	0.260	0.260	0.275	0.260	0.275	586,000	155,330	0.2651	36.19	36.19	38.28	36.19	38.28	4,210	36.899	-7.14%
2012-03-19	0	0.280	0.280	0.295	0.280	0.300	680,000	199,380	0.2932	38.98	38.98	41.07	38.98	41.76	4,885	40.816	-6.67%
2012-03-16	0	0.300	0.300	0.310	0.300	0.310	916,000	278,700	0.3043	41.76	41.76	43.15	41.76	43.15	6,580	42.354	-3.23%
2012-03-15	0	0.310	0.305	0.315	0.295	0.330	1,050,000	326,320	0.3108	43.15	42.46	43.85	41.07	45.94	7,543	43.262	-4.62%
2012-03-14	0	0.325	0.320	0.330	0.300	0.360	4,950,000	1,638,850	0.3311	45.24	44.55	45.94	41.76	50.11	35,559	46.088	4.84%
2012-03-13	0	0.310	0.305	0.310	0.300	0.325	462,000	143,930	0.3115	43.15	42.46	43.15	41.76	45.24	3,319	43.367	-3.12%
2012-03-12	0	0.320	0.315	0.320	0.300	0.330	616,000	194,730	0.3161	44.55	43.85	44.55	41.76	45.94	4,425	44.005	-3.03%
2012-03-09	0	0.330	0.325	0.330	0.310	0.370	7,332,000	2,545,020	0.3471	45.94	45.24	45.94	43.15	51.51	52,671	48.320	11.86%
2012-03-08	0	0.295	0.295	0.300	0.275	0.310	2,038,000	599,790	0.2943	41.07	41.07	41.76	38.28	43.15	14,640	40.968	9.26%
2012-03-07	0	0.270	0.265	0.270	0.255	0.275	532,000	141,210	0.2654	37.59	36.89	37.59	35.50	38.28	3,822	36.949	-3.57%
2012-03-06	0	0.280	0.275	0.285	0.270	0.285	560,000	155,850	0.2783	38.98	38.28	39.67	37.59	39.67	4,023	38.741	0.00%
2012-03-05	0	0.280	0.280	0.285	0.270	0.290	256,000	71,720	0.2802	38.98	38.98	39.67	37.59	40.37	1,839	38.999	0.00%
2012-03-02	0	0.280	0.280	0.295	0.280	0.295	540,000	154,770	0.2866	38.98	38.98	41.07	38.98	41.07	3,879	39.898	-3.45%
2012-03-01	0	0.290	0.290	0.300	0.285	0.310	1,040,000	309,190	0.2973	40.37	40.37	41.76	39.67	43.15	7,471	41.385	1.75%
2012-02-29	0	0.285	0.280	0.290	0.260	0.285	792,000	214,770	0.2712	39.67	38.98	40.37	36.19	39.67	5,689	37.749	5.56%
2012-02-28	0	0.270	0.270	0.275	0.270	0.275	504,000	137,090	0.2720	37.59	37.59	38.28	37.59	38.28	3,621	37.864	-6.90%
2012-02-27	0	0.290	0.280	0.290	0.265	0.310	1,480,000	427,470	0.2888	40.37	38.98	40.37	36.89	43.15	10,632	40.207	-1.69%
2012-02-24	0	0.295	0.290	0.295	0.280	0.370	5,558,000	1,681,720	0.3026	41.07	40.37	41.07	38.98	51.51	39,927	42.120	-18.06%
2012-02-23	1	-	-	-	-	-	0	0	-	50.11	-	-	-	-	0	-	0.00%
2012-02-22	1	-	-	-	-	-	0	0	-	50.11	-	-	-	-	0	-	0.00%
2012-02-21	0	0.360	0.365	0.370	0.350	0.375	1,114,000	400,800	0.3598	50.11	50.81	51.51	48.72	52.20	8,003	50.084	-1.37%
2012-02-20	0	0.365	0.365	0.380	0.345	0.400	2,780,000	1,037,890	0.3733	50.81	50.81	52.90	48.03	55.68	19,971	51.971	-3.95%
2012-02-17	0	0.380	0.380	0.385	0.360	0.495	16,173,994	6,806,807	0.4208	52.90	52.90	53.59	50.11	68.91	116,188	58.584	-19.15%
2012-02-16	0	0.470	0.465	0.470	0.217	0.510	93,134,000	40,443,990	0.4343	65.43	64.73	65.43	30.21	70.99	669,043	60.451	115.60%
2012-02-15	0	0.218	0.199	0.218	0.185	0.218	84,000	17,602	0.2095	30.35	27.70	30.35	25.75	30.35	603	29.170	16.58%
2012-02-14	0	0.187	0.187	0.219	0.180	0.200	40,000	7,420	0.1855	26.03	26.03	30.49	25.06	27.84	287	25.822	-6.50%
2012-02-13	0	0.200	0.200	0.219	0.200	0.220	1,280,000	264,040	0.2063	27.84	27.84	30.49	27.84	30.63	9,195	28.715	-4.76%
2012-02-10	0	0.210	0.210	0.219	0.210	0.230	396,000	89,550	0.2261	29.23	29.23	30.49	29.23	32.02	2,845	31.479	-5.41%
2012-02-09	0	0.222	0.222	0.242	0.185	0.220	1,746,000	363,568	0.2082	30.90	30.90	33.69	25.75	30.63	12,543	28.986	20.00%
2012-02-08	0	0.185	0.176	0.185	-	-	0	0	-	25.75	24.50	25.75	-	-	0	-	0.00%
2012-02-07	0	0.185	0.177	0.190	-	-	0	0	-	25.75	24.64	26.45	-	-	0	-	0.00%
2012-02-06	0	0.185	0.177	0.204	0.176	0.185	410,000	75,590	0.1844	25.75	24.64	28.40	24.50	25.75	2,945	25.665	0.00%
2012-02-03	0	0.185	0.180	0.204	-	-	0	0	-	25.75	25.06	28.40	-	-	0	-	0.00%
2012-02-02	0	0.185	0.185	0.209	-	-	0	0	-	25.75	25.75	29.09	-	-	0	-	5.11%
2012-02-01	0	0.176	0.176	0.204	0.162	0.190	112,000	20,236	0.1807	24.50	24.50	28.40	22.55	26.45	805	25.151	-2.22%
2012-01-31	0	0.180	0.170	0.196	0.166	0.196	170,000	30,934	0.1820	25.06	23.66	27.28	23.11	27.28	1,221	25.330	-3.23%
2012-01-30	0	0.186	0.185	0.202	-	-	0	0	-	25.89	25.75	28.12	-	-	0	-	0.00%
2012-01-27	0	0.186	0.182	0.200	0.186	0.190	128,000	23,952	0.1871	25.89	25.34	27.84	25.89	26.45	920	26.049	2.76%
2012-01-26	0	0.181	0.179	0.200	-	-	0	0	-	25.20	24.92	27.84	-	-	0	-	0.00%
2012-01-20	0	0.181	0.178	0.204	0.167	0.181	46,000	7,892	0.1716	25.20	24.78	28.40	23.25	25.20	330	23.883	-2.69%
2012-01-19	0	0.186	0.171	0.199	-	-	0	0	-	25.89	23.80	27.70	-	-	0	-	0.00%
2012-01-18	0	0.186	0.186	0.204	0.186	0.205	122,000	23,938	0.1962	25.89	25.89	28.40	25.89	28.54	876	27.314	-7.92%
2012-01-17	0	0.202	0.167	0.202	0.180	0.202	400,000	77,272	0.1932	28.12	23.25	28.12	25.06	28.12	2,873	26.892	8.60%
2012-01-16	0	0.186	0.163	0.186	-	-	0	0	-	25.89	22.69	25.89	-	-	0	-	0.00%
2012-01-13	0	0.186	0.172	0.187	0.175	0.186	110,000	20,350	0.1850	25.89	23.94	26.03	24.36	25.89	790	25.753	6.29%
2012-01-12	0	0.175	0.175	0.178	0.167	0.167	30,000	5,010	0.1670	24.36	24.36	24.78	23.25	23.25	216	23.247	4.79%
2012-01-11	0	0.167	0.165	0.175	0.155	0.167	474,000	75,404	0.1591	23.25	22.97	24.36	21.58	23.25	3,405	22.145	-4.02%
2012-01-10	0	0.174	0.170	0.181	0.160	0.180	466,000	78,296	0.1680	24.22	23.66	25.20	22.27	25.06	3,348	23.389	-8.42%
2012-01-09	0	0.190	0.170	0.199	-	-	0	0	-	26.45	23.66	27.70	-	-	0	-	0.00%
2012-01-06	0	0.190	0.171	0.190	-	-	0	0	-	26.45	23.80	26.45	-	-	0	-	0.00%
2012-01-05	0	0.190	0.190	0.195	-	-	0	0	-	26.45	26.45	27.14	-	-	0	-	8.57%
2012-01-04	0	0.175	0.175	0.200	0.175	0.190	126,000	23,000	0.1825	24.36	24.36	27.84	24.36	26.45	905	25.410	-2.78%
2012-01-03	0	0.180	0.166	0.190	0.180	0.180	360,000	64,800	0.1800	25.06	23.11	26.45	25.06	25.06	2,586	25.057	-5.26%
2011-12-30	0	0.190	0.175	0.208	0.190	0.190	20,000	3,800	0.1900	26.45	24.36	28.95	26.45	26.45	144	26.449	-2.56%
2011-12-29	0	0.195	0.178	0.214	0.195	0.195	28,000	5,460	0.1950	27.14	24.78	29.79	27.14	27.14	201	27.145	0.00%
2011-12-28	0	0.195	0.165	0.195	-	-	0	0	-	27.14	22.97	27.14	-	-	0	-	0.00%
2011-12-23	0	0.195	0.185	0.195	0.195	0.195	32,000	6,240	0.1950	27.14	25.75	27.14	27.14	27.14	230	27.145	2.63%
2011-12-22	0	0.190	0.177	0.201	-	-	0	0	-	26.45	24.64	27.98	-	-	0	-	0.00%
2011-12-21	0	0.190	0.190	0.200	0.190	0.195	488,000	93,910	0.1924	26.45	26.45	27.84	26.45	27.14	3,506	26.788	0.00%
2011-12-20	0	0.190	0.190	0.201	0.181	0.210	1,364,000	264,318	0.1938	26.45	26.45	27.98	25.20	29.23	9,799	26.975	-12.04%
2011-12-19	0	0.216	0.181	0.220	-	-	10,000	2,200	0.2200	30.07	25.20	30.63	-	-	72	30.625	0.00%
2011-12-16	0	0.216	0.202	0.216	0.210	0.216	398,000	83,652	0.2102	30.07	28.12	30.07	29.23	30.07	2,859	29.258	2.86%
2011-12-15	0	0.210	0.210	0.219	0.210	0.295	680,000	153,890	0.2263	29.23	29.23	30.49	29.23	41.07	4,885	31.503	-10.26%
2011-12-14	0	0.234	0.225	0.239	0.225	0.240	650,000	152,200	0.2342	32.57	31.32	33.27	31.32	33.41	4,669	32.595	-2.50%
2011-12-13	0	0.240	0.230	0.250	0.240	0.250	190,000	47,200	0.2484	33.41	32.02	34.80	33.41	34.80	1,365	34.581	4.35%
2011-12-12	0	0.230	0.222	0.240	0.230	0.240	430,000	101,100	0.2351	32.02	30.90	33.41	32.02	33.41	3,089	32.729	-8.00%
2011-12-09	0	0.250	0.221	0.260	-	-	0	0	-	34.80	30.76	36.19	-	-	0	-	0.00%
2011-12-08	0	0.250	0.250	0.260	0.240	0.250	184,000	45,906	0.2495	34.80	34.80	36.19	33.41	34.80	1,322	34.730	0.81%
2011-12-07	0	0.248	0.248	0.265	0.248	0.260	660,000	165,778	0.2512	34.52	34.52	36.89	34.52	36.19	4,741	34.965	-11.43%
2011-12-06	0	0.280	0.245	0.280	0.280	0.280	62,000	17,360	0.2800	38.98	34.11	38.98	38.98	38.98	445	38.977	0.00%
2011-12-05	0	0.280	0.280	0.290	-	-	0	0	-	38.98	38.98	40.37	-	-	0	-	0.00%
2011-12-02	0	0.280	0.280	0.310	-	-	0	0	-	38.98	38.98	43.15	-	-	0	-	0.00%
2011-12-01	0	0.280	0.280	0.350	-	-	0	0	-	38.98	38.98	48.72	-	-	0	-	0.00%
2011-11-30	0	0.280	0.280	0.380	0.280	0.280	230,000	64,400	0.2800	38.98	38.98	52.90	38.98	38.98	1,652	38.977	0.00%
2011-11-29	0	0.280	0.280	0.310	0.280	0.280	18,000	5,040	0.2800	38.98	38.98	43.15	38.98	38.98	129	38.977	0.00%
2011-11-28	0	0.280	0.280	0.320	0.280	0.280	236,000	66,080	0.2800	38.98	38.98	44.55	38.98	38.98	1,695	38.977	0.00%
2011-11-25	0	0.280	0.280	0.300	0.280	0.280	292,000	81,760	0.2800	38.98	38.98	41.76	38.98	38.98	2,098	38.977	0.00%
2011-11-24	0	0.280	0.280	0.300	-	-	0	0	-	38.98	38.98	41.76	-	-	0	-	0.00%
2011-11-23	0	0.280	0.280	0.300	0.280	0.285	164,000	46,520	0.2837	38.98	38.98	41.76	38.98	39.67	1,178	39.487	3.70%
2011-11-22	0	0.270	0.270	0.320	0.270	0.310	1,030,000	318,700	0.3094	37.59	37.59	44.55	37.59	43.15	7,399	43.072	-6.90%
2011-11-21	0	0.290	0.265	0.350	0.290	0.290	50,000	14,500	0.2900	40.37	36.89	48.72	40.37	40.37	359	40.369	0.00%
2011-11-18	0	0.290	0.290	0.340	0.290	0.290	78,000	22,620	0.2900	40.37	40.37	47.33	40.37	40.37	560	40.369	3.57%
2011-11-17	0	0.280	0.275	0.300	-	-	0	0	-	38.98	38.28	41.76	-	-	0	-	0.00%
2011-11-16	0	0.280	0.280	0.300	0.275	0.300	300,000	89,500	0.2983	38.98	38.98	41.76	38.28	41.76	2,155	41.529	-6.67%
2011-11-15	0	0.300	0.300	0.310	0.270	0.270	30,000	8,100	0.2700	41.76	41.76	43.15	37.59	37.59	216	37.585	0.00%
2011-11-14	0	0.300	0.290	0.300	0.300	0.310	316,000	95,150	0.3011	41.76	40.37	41.76	41.76	43.15	2,270	41.916	-1.64%
2011-11-11	0	0.305	0.300	0.305	0.300	0.310	1,592,000	486,280	0.3055	42.46	41.76	42.46	41.76	43.15	11,436	42.520	1.67%
2011-11-10	0	0.300	0.290	0.305	0.300	0.300	274,000	82,200	0.3000	41.76	40.37	42.46	41.76	41.76	1,968	41.761	-6.25%
2011-11-09	0	0.320	0.305	0.320	0.320	0.320	20,000	6,400	0.3200	44.55	42.46	44.55	44.55	44.55	144	44.546	4.92%
2011-11-08	0	0.305	0.305	0.330	0.305	0.330	24,000	7,370	0.3071	42.46	42.46	45.94	42.46	45.94	172	42.747	0.00%
2011-11-07	0	0.305	0.305	0.350	-	-	0	0	-	42.46	42.46	48.72	-	-	0	-	1.67%
2011-11-04	0	0.300	0.300	0.345	0.300	0.300	210,000	63,000	0.3000	41.76	41.76	48.03	41.76	41.76	1,509	41.761	3.45%
2011-11-03	0	0.290	0.290	0.320	0.275	0.275	2,000	550	0.2750	40.37	40.37	44.55	38.28	38.28	14	38.281	-3.33%
2011-11-02	0	0.300	0.300	0.320	0.290	0.300	58,000	17,240	0.2972	41.76	41.76	44.55	40.37	41.76	417	41.377	-6.25%
2011-11-01	0	0.320	0.320	0.370	0.300	0.300	28,000	8,400	0.3000	44.55	44.55	51.51	41.76	41.76	201	41.761	0.00%
2011-10-31	0	0.320	0.315	0.330	0.300	0.320	110,000	35,000	0.3182	44.55	43.85	45.94	41.76	44.55	790	44.292	0.00%
2011-10-28	0	0.320	0.320	0.340	0.310	0.350	178,500	58,570	0.3281	44.55	44.55	47.33	43.15	48.72	1,282	45.676	-3.03%
2011-10-27	0	0.330	0.310	0.330	0.295	0.330	162,000	53,110	0.3278	45.94	43.15	45.94	41.07	45.94	1,164	45.637	3.13%
2011-10-26	0	0.320	0.305	0.320	0.290	0.375	114,000	36,850	0.3232	44.55	42.46	44.55	40.37	52.20	819	44.997	6.67%
2011-10-25	0	0.300	0.290	0.325	0.280	0.300	550,000	159,570	0.2901	41.76	40.37	45.24	38.98	41.76	3,951	40.387	-1.64%
2011-10-24	0	0.305	0.285	0.305	0.300	0.315	298,000	90,280	0.3030	42.46	39.67	42.46	41.76	43.85	2,141	42.173	8.93%
2011-10-21	0	0.280	0.255	0.300	0.255	0.280	150,000	40,750	0.2717	38.98	35.50	41.76	35.50	38.98	1,078	37.817	12.00%
2011-10-20	0	0.250	0.250	0.300	0.250	0.250	116,000	29,000	0.2500	34.80	34.80	41.76	34.80	34.80	833	34.801	-10.71%
2011-10-19	0	0.280	0.260	0.295	0.280	0.300	240,000	71,400	0.2975	38.98	36.19	41.07	38.98	41.76	1,724	41.413	12.00%
2011-10-18	0	0.250	0.236	0.260	-	-	0	0	-	34.80	32.85	36.19	-	-	0	-	0.00%
2011-10-17	0	0.250	0.241	0.300	0.250	0.250	72,000	18,000	0.2500	34.80	33.55	41.76	34.80	34.80	517	34.801	0.00%
2011-10-14	0	0.250	0.250	0.300	0.250	0.250	16,000	4,000	0.2500	34.80	34.80	41.76	34.80	34.80	115	34.801	0.00%
2011-10-13	0	0.250	0.250	0.265	0.249	0.265	910,000	236,326	0.2597	34.80	34.80	36.89	34.66	36.89	6,537	36.151	-5.66%
2011-10-12	0	0.265	0.242	0.265	0.250	0.265	302,000	76,520	0.2534	36.89	33.69	36.89	34.80	36.89	2,169	35.271	-11.67%
2011-10-11	0	0.300	0.300	0.330	0.230	0.300	162,000	37,420	0.2310	41.76	41.76	45.94	32.02	41.76	1,164	32.155	20.00%
2011-10-10	0	0.250	0.240	0.250	-	-	10,000	2,500	0.2500	34.80	33.41	34.80	-	-	72	34.801	0.00%
2011-10-07	0	0.250	0.230	0.250	0.250	0.250	108,000	27,000	0.2500	34.80	32.02	34.80	34.80	34.80	776	34.801	1.63%
2011-10-06	0	0.246	0.245	0.290	0.245	0.246	60,000	14,750	0.2458	34.24	34.11	40.37	34.11	34.24	431	34.221	1.23%
2011-10-04	0	0.243	0.243	0.300	-	-	0	0	-	33.83	33.83	41.76	-	-	0	-	1.25%
2011-10-03	0	0.240	0.220	0.295	0.240	0.240	10,000	2,400	0.2400	33.41	30.63	41.07	33.41	33.41	72	33.409	-17.24%
2011-09-30	0	0.290	0.240	0.290	-	-	0	0	-	40.37	33.41	40.37	-	-	0	-	0.00%
2011-09-28	0	0.290	0.290	0.310	0.270	0.290	1,042,000	299,080	0.2870	40.37	40.37	43.15	37.59	40.37	7,485	39.955	-3.33%
2011-09-27	0	0.300	0.260	0.320	0.300	0.300	30,000	9,000	0.3000	41.76	36.19	44.55	41.76	41.76	216	41.761	11.11%
2011-09-26	0	0.270	0.300	0.310	-	-	0	0	-	37.59	41.76	43.15	-	-	0	-	0.00%
2011-09-23	0	0.270	0.260	0.280	0.240	0.275	1,134,000	297,650	0.2625	37.59	36.19	38.98	33.41	38.28	8,146	36.538	-6.90%
2011-09-22	0	0.290	0.285	0.305	0.285	0.290	122,000	35,370	0.2899	40.37	39.67	42.46	39.67	40.37	876	40.358	-6.45%
2011-09-21	0	0.310	0.295	0.350	0.290	0.310	170,000	54,860	0.3227	43.15	41.07	48.72	40.37	43.15	1,221	44.922	-3.12%
2011-09-20	0	0.320	0.300	0.355	0.305	0.320	306,000	94,960	0.3103	44.55	41.76	49.42	42.46	44.55	2,198	43.199	1.59%
2011-09-19	0	0.315	0.315	0.330	0.315	0.315	14,000	4,410	0.3150	43.85	43.85	45.94	43.85	43.85	101	43.850	-4.55%
2011-09-16	0	0.330	0.330	0.340	0.300	0.345	188,000	62,540	0.3327	45.94	45.94	47.33	41.76	48.03	1,351	46.308	4.76%
2011-09-15	0	0.315	0.315	0.340	0.300	0.350	402,000	132,070	0.3285	43.85	43.85	47.33	41.76	48.72	2,888	45.733	-10.00%
2011-09-14	0	0.350	0.300	0.350	-	-	50,000	17,500	0.3500	48.72	41.76	48.72	-	-	359	48.722	0.00%
2011-09-12	0	0.350	0.350	0.380	0.325	0.325	52,000	16,900	0.3250	48.72	48.72	52.90	45.24	45.24	374	45.242	2.94%
2011-09-09	0	0.340	0.325	0.380	-	-	0	0	-	47.33	45.24	52.90	-	-	0	-	0.00%
2011-09-08	0	0.340	0.325	0.380	0.340	0.340	20,000	6,800	0.3400	47.33	45.24	52.90	47.33	47.33	144	47.330	0.00%
2011-09-07	0	0.340	0.335	0.380	0.335	0.340	86,000	28,860	0.3356	47.33	46.63	52.90	46.63	47.33	618	46.715	1.49%
2011-09-06	0	0.335	0.335	0.375	0.335	0.335	8,000	2,680	0.3350	46.63	46.63	52.20	46.63	46.63	57	46.634	-1.47%
2011-09-05	0	0.340	0.330	0.380	0.330	0.340	64,000	21,160	0.3306	47.33	45.94	52.90	45.94	47.33	460	46.025	1.49%
2011-09-02	0	0.335	0.335	0.380	0.335	0.340	36,000	12,010	0.3336	46.63	46.63	52.90	46.63	47.33	259	46.440	0.00%
2011-09-01	0	0.335	0.335	0.350	0.335	0.335	40,000	13,400	0.3350	46.63	46.63	48.72	46.63	46.63	287	46.634	-1.47%
2011-08-31	0	0.340	0.340	0.380	0.340	0.340	200,000	68,000	0.3400	47.33	47.33	52.90	47.33	47.33	1,437	47.330	-2.86%
2011-08-30	0	0.350	0.335	0.375	-	-	0	0	-	48.72	46.63	52.20	-	-	0	-	0.00%
2011-08-29	0	0.350	0.350	0.380	0.350	0.350	90,000	31,500	0.3500	48.72	48.72	52.90	48.72	48.72	647	48.722	0.00%
2011-08-26	0	0.350	0.350	0.375	0.320	0.380	174,000	59,720	0.3432	48.72	48.72	52.20	44.55	52.90	1,250	47.778	0.00%
2011-08-25	0	0.350	0.350	0.360	0.345	0.350	112,000	39,050	0.3487	48.72	48.72	50.11	48.03	48.72	805	48.535	16.67%
2011-08-24	0	0.300	0.300	0.340	0.300	0.305	34,000	10,350	0.3044	41.76	41.76	47.33	41.76	42.46	244	42.376	-14.29%
2011-08-23	0	0.350	0.350	0.375	0.350	0.350	56,000	19,600	0.3500	48.72	48.72	52.20	48.72	48.72	402	48.722	0.00%
2011-08-22	0	0.350	0.350	0.355	0.350	0.360	228,000	80,000	0.3509	48.72	48.72	49.42	48.72	50.11	1,638	48.844	-2.78%
2011-08-19	0	0.360	0.325	0.360	-	-	0	0	-	50.11	45.24	50.11	-	-	0	-	-2.70%
2011-08-18	0	0.370	0.370	0.380	0.340	0.340	86,000	29,240	0.3400	51.51	51.51	52.90	47.33	47.33	618	47.330	5.71%
2011-08-17	0	0.350	0.350	0.370	0.350	0.385	160,000	56,140	0.3509	48.72	48.72	51.51	48.72	53.59	1,149	48.843	-7.89%
2011-08-16	0	0.380	0.380	0.395	-	-	0	0	-	52.90	52.90	54.99	-	-	0	-	10.14%
2011-08-15	0	0.345	0.345	0.390	0.345	0.400	76,000	29,410	0.3870	48.03	48.03	54.29	48.03	55.68	546	53.869	-1.43%
2011-08-12	0	0.350	0.350	0.355	0.345	0.360	298,000	104,790	0.3516	48.72	48.72	49.42	48.03	50.11	2,141	48.951	2.94%
2011-08-11	0	0.340	0.340	0.345	0.305	0.345	120,000	39,960	0.3330	47.33	47.33	48.03	42.46	48.03	862	46.355	3.03%
2011-08-10	0	0.330	0.330	0.335	0.315	0.330	458,000	149,480	0.3264	45.94	45.94	46.63	43.85	45.94	3,290	45.433	8.20%
2011-08-09	0	0.305	0.290	0.305	0.285	0.310	394,000	114,230	0.2899	42.46	40.37	42.46	39.67	43.15	2,830	40.359	-7.58%
2011-08-08	0	0.330	0.330	0.335	0.320	0.335	308,000	101,210	0.3286	45.94	45.94	46.63	44.55	46.63	2,213	45.743	-4.35%
2011-08-05	0	0.345	0.345	0.375	0.340	0.380	412,000	145,000	0.3519	48.03	48.03	52.20	47.33	52.90	2,960	48.992	-8.00%
2011-08-04	0	0.375	0.375	0.405	0.375	0.380	160,000	60,740	0.3796	52.20	52.20	56.38	52.20	52.90	1,149	52.846	-2.60%
2011-08-03	0	0.385	0.385	0.410	0.385	0.425	110,000	43,600	0.3964	53.59	53.59	57.07	53.59	59.16	790	55.176	-1.28%
2011-08-02	0	0.390	0.390	0.420	0.385	0.430	332,000	138,230	0.4164	54.29	54.29	58.47	53.59	59.86	2,385	57.959	-7.14%
2011-08-01	0	0.420	0.365	0.420	-	-	0	0	-	58.47	50.81	58.47	-	-	0	-	0.00%
2011-07-29	0	0.420	0.420	0.455	0.390	0.400	52,000	20,500	0.3942	58.47	58.47	63.34	54.29	55.68	374	54.879	5.00%
2011-07-28	0	0.400	0.400	0.405	0.400	0.400	20,000	8,000	0.4000	55.68	55.68	56.38	55.68	55.68	144	55.682	-1.23%
2011-07-27	0	0.405	0.405	0.430	0.400	0.405	252,000	101,010	0.4008	56.38	56.38	59.86	55.68	56.38	1,810	55.798	1.25%
2011-07-26	0	0.400	0.400	0.405	0.400	0.405	172,000	69,000	0.4012	55.68	55.68	56.38	55.68	56.38	1,236	55.844	-1.23%
2011-07-25	0	0.405	0.380	0.405	0.405	0.405	18,000	7,290	0.4050	56.38	52.90	56.38	56.38	56.38	129	56.378	0.00%
2011-07-22	0	0.405	0.405	0.430	0.385	0.435	112,000	46,530	0.4154	56.38	56.38	59.86	53.59	60.55	805	57.832	-3.57%
2011-07-21	0	0.420	0.420	0.430	0.400	0.435	278,000	116,840	0.4203	58.47	58.47	59.86	55.68	60.55	1,997	58.506	7.69%
2011-07-20	0	0.390	0.380	0.410	0.390	0.390	10,000	3,900	0.3900	54.29	52.90	57.07	54.29	54.29	72	54.290	0.00%
2011-07-19	0	0.390	0.390	0.410	0.390	0.390	168,000	65,520	0.3900	54.29	54.29	57.07	54.29	54.29	1,207	54.290	0.00%
2011-07-18	0	0.390	0.345	0.400	0.390	0.405	114,000	45,130	0.3959	54.29	48.03	55.68	54.29	56.38	819	55.108	-3.70%
2011-07-15	0	0.405	0.405	0.410	0.405	0.420	142,000	58,370	0.4111	56.38	56.38	57.07	56.38	58.47	1,020	57.221	-3.57%
2011-07-14	0	0.420	0.405	0.420	0.405	0.420	258,000	104,520	0.4051	58.47	56.38	58.47	56.38	58.47	1,853	56.394	2.44%
2011-07-13	0	0.410	0.410	0.430	0.405	0.410	204,000	82,740	0.4056	57.07	57.07	59.86	56.38	57.07	1,465	56.460	-4.65%
2011-07-12	0	0.430	0.430	0.450	0.395	0.455	1,296,000	539,290	0.4161	59.86	59.86	62.64	54.99	63.34	9,310	57.926	-6.52%
2011-07-11	0	0.460	0.460	0.470	0.460	0.470	26,000	12,160	0.4677	64.03	64.03	65.43	64.03	65.43	187	65.105	-2.13%
2011-07-08	0	0.470	0.470	0.495	-	-	0	0	-	65.43	65.43	68.91	-	-	0	-	0.00%
2011-07-07	0	0.470	0.470	0.485	0.470	0.470	110,000	51,700	0.4700	65.43	65.43	67.51	65.43	65.43	790	65.426	-3.09%
2011-07-06	0	0.485	0.470	0.495	0.470	0.485	60,000	28,280	0.4713	67.51	65.43	68.91	65.43	67.51	431	65.612	2.11%
2011-07-05	0	0.475	0.475	0.490	0.475	0.480	294,000	140,470	0.4778	66.12	66.12	68.21	66.12	66.82	2,112	66.511	-4.04%
2011-07-04	0	0.495	0.485	0.495	0.470	0.500	536,000	264,580	0.4936	68.91	67.51	68.91	65.43	69.60	3,850	68.714	5.32%
2011-06-30	0	0.470	0.470	0.500	0.460	0.500	640,000	302,700	0.4730	65.43	65.43	69.60	64.03	69.60	4,598	65.840	-2.08%
2011-06-29	0	0.480	0.480	0.500	0.480	0.480	250,000	120,000	0.4800	66.82	66.82	69.60	66.82	66.82	1,796	66.818	-4.00%
2011-06-28	0	0.500	0.485	0.500	-	-	0	0	-	69.60	67.51	69.60	-	-	0	-	-3.85%
2011-06-27	0	0.520	0.485	0.520	0.485	0.520	180,000	88,420	0.4912	72.39	67.51	72.39	67.51	72.39	1,293	68.381	0.00%
2011-06-24	0	0.520	0.480	0.520	0.470	0.520	218,000	108,630	0.4983	72.39	66.82	72.39	65.43	72.39	1,566	69.366	4.00%
2011-06-23	0	0.500	0.500	0.540	0.460	0.500	120,000	58,600	0.4883	69.60	69.60	75.17	64.03	69.60	862	67.978	1.01%
2011-06-22	0	0.495	0.485	0.500	0.480	0.495	280,000	135,540	0.4841	68.91	67.51	69.60	66.82	68.91	2,011	67.385	-1.00%
2011-06-21	0	0.500	0.500	0.520	0.480	0.500	310,000	150,020	0.4839	69.60	69.60	72.39	66.82	69.60	2,227	67.366	0.00%
2011-06-20	0	0.500	0.455	0.500	0.470	0.500	116,000	55,320	0.4769	69.60	63.34	69.60	65.43	69.60	833	66.386	-3.85%
2011-06-17	0	0.520	0.500	0.520	0.520	0.520	258,000	134,160	0.5200	72.39	69.60	72.39	72.39	72.39	1,853	72.387	0.00%
2011-06-16	0	0.520	0.520	0.530	0.520	0.550	290,000	155,200	0.5352	72.39	72.39	73.78	72.39	76.56	2,083	74.499	-3.70%
2011-06-15	0	0.540	0.540	0.550	0.540	0.550	154,000	83,740	0.5438	75.17	75.17	76.56	75.17	76.56	1,106	75.695	-1.82%
2011-06-14	0	0.550	0.550	0.570	0.500	0.550	264,000	134,620	0.5099	76.56	76.56	79.35	69.60	76.56	1,896	70.984	5.77%
2011-06-13	0	0.520	0.510	0.530	0.520	0.530	264,000	137,920	0.5224	72.39	70.99	73.78	72.39	73.78	1,896	72.724	0.00%
2011-06-10	0	0.520	0.510	0.530	0.510	0.530	236,000	121,900	0.5165	72.39	70.99	73.78	70.99	73.78	1,695	71.903	1.96%
2011-06-09	0	0.510	0.510	0.540	0.500	0.540	274,000	142,520	0.5201	70.99	70.99	75.17	69.60	75.17	1,968	72.407	-8.93%
2011-06-08	0	0.560	0.540	0.560	0.550	0.580	366,000	211,300	0.5773	77.95	75.17	77.95	76.56	80.74	2,629	80.366	-3.45%
2011-06-07	0	0.580	0.580	0.610	0.570	0.600	499,000	293,310	0.5878	80.74	80.74	84.91	79.35	83.52	3,585	81.824	-4.92%
2011-06-03	0	0.610	0.610	0.630	0.610	0.630	540,000	334,120	0.6187	84.91	84.91	87.70	84.91	87.70	3,879	86.132	-1.61%
2011-06-02	0	0.620	0.610	0.620	0.580	0.630	1,162,000	706,580	0.6081	86.31	84.91	86.31	80.74	87.70	8,347	84.647	-3.12%
2011-06-01	0	0.640	0.630	0.650	0.580	0.710	8,308,000	5,529,360	0.6655	89.09	87.70	90.48	80.74	98.84	59,682	92.647	8.47%
2011-05-31	0	0.590	0.580	0.600	0.570	0.730	6,098,000	3,831,820	0.6284	82.13	80.74	83.52	79.35	101.6	43,806	87.473	-15.71%
2011-05-30	0	0.700	0.690	0.700	0.485	0.760	16,716,000	11,139,170	0.6664	97.44	96.05	97.44	67.51	105.8	120,082	92.763	44.33%
2011-05-27	0	0.485	0.480	0.485	0.470	0.485	266,000	126,810	0.4767	67.51	66.82	67.51	65.43	67.51	1,911	66.363	2.11%
2011-05-26	0	0.475	0.465	0.475	0.465	0.475	128,000	59,550	0.4652	66.12	64.73	66.12	64.73	66.12	920	64.763	0.00%
2011-05-25	0	0.475	0.460	0.475	0.460	0.480	236,000	109,350	0.4633	66.12	64.03	66.12	64.03	66.82	1,695	64.500	0.00%
2011-05-24	0	0.475	0.450	0.475	0.450	0.475	248,000	111,990	0.4516	66.12	62.64	66.12	62.64	66.12	1,782	62.861	3.26%
2011-05-23	0	0.460	0.450	0.460	0.450	0.495	364,000	168,860	0.4639	64.03	62.64	64.03	62.64	68.91	2,615	64.577	-1.08%
2011-05-20	0	0.465	0.460	0.470	0.450	0.470	400,000	185,040	0.4626	64.73	64.03	65.43	62.64	65.43	2,873	64.396	0.00%
2011-05-19	0	0.465	0.455	0.465	0.450	0.465	492,000	224,500	0.4563	64.73	63.34	64.73	62.64	64.73	3,534	63.519	-1.06%
2011-05-18	0	0.470	0.465	0.470	0.440	0.470	752,000	345,970	0.4601	65.43	64.73	65.43	61.25	65.43	5,402	64.043	-1.05%
2011-05-17	0	0.475	0.460	0.475	0.465	0.485	574,000	270,400	0.4711	66.12	64.03	66.12	64.73	67.51	4,123	65.577	-4.04%
2011-05-16	0	0.495	0.470	0.495	0.480	0.495	286,000	137,370	0.4803	68.91	65.43	68.91	66.82	68.91	2,055	66.862	-1.00%
2011-05-13	0	0.500	0.495	0.500	0.465	0.500	610,000	290,240	0.4758	69.60	68.91	69.60	64.73	69.60	4,382	66.234	1.01%
2011-05-12	0	0.495	0.480	0.500	0.480	0.520	628,000	305,230	0.4860	68.91	66.82	69.60	66.82	72.39	4,511	67.658	-1.00%
2011-05-11	0	0.500	0.495	0.500	0.490	0.530	1,180,000	592,460	0.5021	69.60	68.91	69.60	68.21	73.78	8,477	69.893	-7.41%
2011-05-09	0	0.540	0.520	0.540	0.520	0.560	682,000	361,360	0.5299	75.17	72.39	75.17	72.39	77.95	4,899	73.758	-3.57%
2011-05-06	0	0.560	0.530	0.560	0.540	0.580	630,000	351,400	0.5578	77.95	73.78	77.95	75.17	80.74	4,526	77.645	0.00%
2011-05-05	0	0.560	0.540	0.560	0.500	0.590	2,466,000	1,364,780	0.5534	77.95	75.17	77.95	69.60	82.13	17,715	77.041	5.66%
2011-05-04	0	0.530	0.520	0.530	0.510	0.550	846,000	453,740	0.5363	73.78	72.39	73.78	70.99	76.56	6,077	74.661	-7.02%
2011-05-03	0	0.570	0.550	0.570	0.540	0.600	2,560,000	1,421,780	0.5554	79.35	76.56	79.35	75.17	83.52	18,390	77.312	-8.06%
2011-04-29	0	0.620	0.610	0.620	0.590	0.620	1,486,000	894,880	0.6022	86.31	84.91	86.31	82.13	86.31	10,675	83.830	-3.12%
2011-04-28	0	0.640	0.610	0.640	0.620	0.700	4,230,000	2,699,980	0.6383	89.09	84.91	89.09	86.31	97.44	30,387	88.853	-7.25%
2011-04-27	0	0.690	0.680	0.690	0.680	0.760	2,664,000	1,866,500	0.7006	96.05	94.66	96.05	94.66	105.8	19,137	97.532	-5.48%
2011-04-26	0	0.730	0.720	0.730	0.720	0.770	1,376,000	1,009,900	0.7339	101.6	100.2	101.6	100.2	107.2	9,885	102.17	-5.19%
2011-04-21	0	0.770	0.750	0.770	0.740	0.790	2,898,000	2,223,760	0.7673	107.2	104.4	107.2	103.0	110.0	20,818	106.82	1.32%
2011-04-20	0	0.760	0.750	0.760	0.700	0.760	3,870,000	2,843,540	0.7348	105.8	104.4	105.8	97.44	105.8	27,801	102.28	4.11%
2011-04-19	0	0.730	0.720	0.730	0.700	0.750	2,938,000	2,130,080	0.7250	101.6	100.2	101.6	97.44	104.4	21,106	100.92	-2.67%
2011-04-18	0	0.750	0.740	0.750	0.740	0.800	5,306,000	4,062,900	0.7657	104.4	103.0	104.4	103.0	111.4	38,116	106.59	-6.25%
2011-04-15	0	0.800	0.790	0.800	0.790	0.850	8,954,000	7,199,840	0.8041	111.4	110.0	111.4	110.0	118.3	64,322	111.93	-5.88%
2011-04-14	0	0.850	0.840	0.850	0.840	0.920	11,892,000	10,156,300	0.8540	118.3	116.9	118.3	116.9	128.1	85,428	118.89	-7.61%
2011-04-13	0	0.920	0.910	0.920	0.860	0.950	2,852,000	2,590,660	0.9084	128.1	126.7	128.1	119.7	132.2	20,488	126.45	0.00%
2011-04-12	0	0.920	0.910	0.920	0.890	0.990	4,808,000	4,449,320	0.9254	128.1	126.7	128.1	123.9	137.8	34,539	128.82	-5.15%
2011-04-11	0	0.970	0.950	0.960	0.790	1.010	17,334,000	16,131,600	0.9306	135.0	132.2	133.6	110.0	140.6	124,522	129.55	18.29%
2011-04-08	0	0.820	0.810	0.820	0.760	1.060	25,008,000	21,167,640	0.8464	114.1	112.8	114.1	105.8	147.6	179,649	117.83	-21.90%
2011-04-07	0	1.050	1.040	1.050	1.000	1.400	29,346,000	12,686,520	0.4323	146.2	144.8	146.2	139.2	194.9	210,812	60.179	-25.00%
2011-04-06	0	1.400	1.360	1.500	1.400	1.570	384,000	569,400	1.4828	194.9	189.3	208.8	194.9	218.6	2,759	206.41	-7.89%
2011-04-04	0	1.520	1.500	1.690	1.510	1.570	100,000	154,460	1.5446	211.6	208.8	235.3	210.2	218.6	718	215.02	-7.32%
2011-04-01	0	1.640	1.630	1.750	1.620	1.750	60,000	99,040	1.6507	228.3	226.9	243.6	225.5	243.6	431	229.78	-3.53%
2011-03-31	0	1.700	1.700	1.730	1.680	1.820	344,500	592,090	1.7187	236.6	236.6	240.8	233.9	253.4	2,475	239.25	-6.59%
2011-03-30	0	1.820	1.850	1.870	1.690	1.900	242,000	428,460	1.7705	253.4	257.5	260.3	235.3	264.5	1,738	246.46	0.00%
2011-03-29	0	1.820	1.790	1.870	1.820	2.000	161,000	310,600	1.9292	253.4	249.2	260.3	253.4	278.4	1,157	268.55	-8.08%
2011-03-28	0	1.980	1.970	2.030	1.850	2.030	464,000	897,060	1.9333	275.6	274.2	282.6	257.5	282.6	3,333	269.13	7.03%
2011-03-25	0	1.850	1.830	1.850	1.750	1.950	452,000	833,720	1.8445	257.5	254.7	257.5	243.6	271.4	3,247	256.77	2.78%
2011-03-24	0	1.800	1.760	1.860	1.600	2.200	738,000	1,364,180	1.8485	250.6	245.0	258.9	222.7	306.3	5,302	257.32	11.11%
2011-03-23	0	1.620	1.620	1.680	1.580	1.620	198,000	318,740	1.6098	225.5	225.5	233.9	219.9	225.5	1,422	224.09	1.25%
2011-03-22	0	1.600	1.600	1.640	1.520	1.600	200,000	316,800	1.5840	222.7	222.7	228.3	211.6	222.7	1,437	220.50	3.90%
2011-03-21	0	1.540	1.530	1.590	1.530	1.600	140,000	216,360	1.5454	214.4	213.0	221.3	213.0	222.7	1,006	215.13	-0.65%
2011-03-18	0	1.550	1.550	1.650	1.500	1.510	60,000	91,900	1.5317	215.8	215.8	229.7	208.8	210.2	431	213.22	2.65%
2011-03-17	0	1.510	1.470	1.590	1.510	1.800	438,000	714,880	1.6321	210.2	204.6	221.3	210.2	250.6	3,146	227.20	-10.12%
2011-03-16	0	1.680	1.660	1.680	1.410	1.680	386,000	614,100	1.5909	233.9	231.1	233.9	196.3	233.9	2,773	221.47	20.86%
2011-03-15	0	1.390	1.330	1.390	1.260	1.390	74,000	101,780	1.3754	193.5	185.1	193.5	175.4	193.5	532	191.46	-2.11%
2011-03-14	0	1.420	1.380	1.420	1.430	1.450	62,000	89,480	1.4432	197.7	192.1	197.7	199.1	201.8	445	200.90	-0.70%
2011-03-11	0	1.430	1.390	1.440	1.360	1.480	22,000	30,520	1.3873	199.1	193.5	200.5	189.3	206.0	158	193.12	2.14%
2011-03-10	0	1.400	1.390	1.480	1.400	1.400	12,000	16,780	1.3983	194.9	193.5	206.0	194.9	194.9	86	194.65	0.72%
2011-03-09	0	1.390	1.330	1.400	1.390	1.400	18,000	25,120	1.3956	193.5	185.1	194.9	193.5	194.9	129	194.27	-0.71%
2011-03-08	0	1.400	1.330	1.400	1.310	1.400	70,000	96,600	1.3800	194.9	185.1	194.9	182.4	194.9	503	192.10	0.00%
2011-03-07	0	1.400	1.400	1.520	1.330	1.350	42,000	56,400	1.3429	194.9	194.9	211.6	185.1	187.9	302	186.93	3.70%
2011-03-04	0	1.350	1.350	1.380	1.300	1.350	18,000	23,800	1.3222	187.9	187.9	192.1	181.0	187.9	129	184.06	3.85%
2011-03-03	0	1.300	1.260	1.300	-	-	0	0	-	181.0	175.4	181.0	-	-	0	-	0.00%
2011-03-02	0	1.300	1.240	1.390	1.300	1.300	4,000	5,200	1.3000	181.0	172.6	193.5	181.0	181.0	29	180.97	0.00%
2011-03-01	0	1.300	1.300	1.380	1.260	1.280	20,000	25,280	1.2640	181.0	181.0	192.1	175.4	178.2	144	175.95	0.00%
2011-02-28	0	1.300	1.300	1.340	1.260	1.260	14,000	17,640	1.2600	181.0	181.0	186.5	175.4	175.4	101	175.40	3.17%
2011-02-25	0	1.260	1.260	1.390	-	-	0	0	-	175.4	175.4	193.5	-	-	0	-	0.00%
2011-02-24	0	1.260	1.300	1.350	1.230	1.380	58,000	75,620	1.3038	175.4	181.0	187.9	171.2	192.1	417	181.49	3.28%
2011-02-23	1	-	-	-	-	-	0	0	-	169.8	-	-	-	-	0	-	0.00%
2011-02-22	0	1.220	1.220	1.300	1.220	1.340	88,000	112,280	1.2759	169.8	169.8	181.0	169.8	186.5	632	177.61	-9.63%
2011-02-21	0	1.350	1.350	1.390	1.350	1.360	28,000	37,820	1.3507	187.9	187.9	193.5	187.9	189.3	201	188.03	-4.26%
2011-02-18	0	1.410	1.350	1.410	1.400	1.410	70,000	98,480	1.4069	196.3	187.9	196.3	194.9	196.3	503	195.84	1.44%
2011-02-17	0	1.390	1.360	1.420	1.380	1.400	70,000	97,380	1.3911	193.5	189.3	197.7	192.1	194.9	503	193.65	0.00%
2011-02-16	0	1.390	1.400	1.430	1.360	1.450	40,000	56,720	1.4180	193.5	194.9	199.1	189.3	201.8	287	197.39	-0.71%
2011-02-15	0	1.400	1.350	1.430	1.400	1.400	20,000	28,000	1.4000	194.9	187.9	199.1	194.9	194.9	144	194.89	0.72%
2011-02-14	0	1.390	1.360	1.440	1.390	1.510	130,000	187,300	1.4408	193.5	189.3	200.5	193.5	210.2	934	200.56	0.00%
2011-02-11	0	1.390	1.360	1.450	1.330	1.490	296,000	403,220	1.3622	193.5	189.3	201.8	185.1	207.4	2,126	189.63	-8.55%
2011-02-10	0	1.520	1.500	1.580	1.510	1.520	20,000	30,300	1.5150	211.6	208.8	219.9	210.2	211.6	144	210.90	0.00%
2011-02-09	0	1.520	1.520	1.580	1.510	1.520	16,000	24,220	1.5138	211.6	211.6	219.9	210.2	211.6	115	210.72	0.00%
2011-02-08	0	1.520	1.520	1.590	1.520	1.560	28,000	43,060	1.5379	211.6	211.6	221.3	211.6	217.2	201	214.08	-2.56%
2011-02-07	0	1.560	1.560	1.580	1.510	1.520	76,000	115,480	1.5195	217.2	217.2	219.9	210.2	211.6	546	211.52	0.00%
2011-02-02	0	1.560	1.530	1.600	1.500	1.600	286,000	447,820	1.5658	217.2	213.0	222.7	208.8	222.7	2,055	217.97	1.96%
2011-02-01	0	1.530	1.530	1.590	1.500	1.650	398,000	644,400	1.6191	213.0	213.0	221.3	208.8	229.7	2,859	225.39	-7.27%
2011-01-31	0	1.650	1.650	1.700	1.600	1.660	130,000	212,620	1.6355	229.7	229.7	236.6	222.7	231.1	934	227.67	3.12%
2011-01-28	0	1.600	1.510	1.600	1.600	1.600	38,000	60,800	1.6000	222.7	210.2	222.7	222.7	222.7	273	222.73	6.67%
2011-01-27	0	1.500	1.500	1.580	1.500	1.550	140,000	210,500	1.5036	208.8	208.8	219.9	208.8	215.8	1,006	209.30	-6.25%
2011-01-26	0	1.600	1.600	1.640	1.600	1.670	414,000	668,160	1.6139	222.7	222.7	228.3	222.7	232.5	2,974	224.66	-3.61%
2011-01-25	0	1.660	1.660	1.740	1.650	1.820	128,000	222,460	1.7380	231.1	231.1	242.2	229.7	253.4	920	241.93	-7.78%
2011-01-24	0	1.800	1.760	1.800	1.710	1.800	70,000	122,160	1.7451	250.6	245.0	250.6	238.0	250.6	503	242.93	5.88%
2011-01-21	0	1.700	1.700	1.790	1.680	1.940	340,000	603,180	1.7741	236.6	236.6	249.2	233.9	270.1	2,442	246.96	1.19%
2011-01-20	0	1.680	1.640	1.680	1.600	1.700	438,000	727,440	1.6608	233.9	228.3	233.9	222.7	236.6	3,146	231.19	-3.45%
2011-01-19	0	1.740	1.680	1.740	1.570	1.750	218,000	367,740	1.6869	242.2	233.9	242.2	218.6	243.6	1,566	234.82	1.75%
2011-01-18	0	1.710	1.710	1.720	1.630	1.900	274,000	479,000	1.7482	238.0	238.0	239.4	226.9	264.5	1,968	243.35	-9.52%
2011-01-17	0	1.890	1.880	1.900	1.890	2.150	786,000	1,564,740	1.9908	263.1	261.7	264.5	263.1	299.3	5,646	277.12	1.07%
2011-01-14	0	1.870	1.870	1.900	1.570	2.550	7,209,400	15,018,300	2.0832	260.3	260.3	264.5	218.6	355.0	51,790	289.99	19.11%
2011-01-13	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2011-01-12	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2011-01-11	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2011-01-10	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2011-01-07	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2011-01-06	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2011-01-05	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2011-01-04	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2011-01-03	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2010-12-31	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2010-12-30	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2010-12-29	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2010-12-28	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2010-12-24	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2010-12-23	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2010-12-22	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2010-12-21	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2010-12-20	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2010-12-17	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2010-12-16	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2010-12-15	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2010-12-14	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2010-12-13	1	-	-	-	-	-	0	0	-	218.6	-	-	-	-	0	-	0.00%
2010-12-10	0	1.570	1.520	1.600	-	-	0	0	-	218.6	211.6	222.7	-	-	0	-	0.00%
2010-12-09	0	1.570	1.530	1.640	-	-	0	0	-	218.6	213.0	228.3	-	-	0	-	0.00%
2010-12-08	0	1.570	1.490	1.680	1.490	1.570	32,000	47,840	1.4950	218.6	207.4	233.9	207.4	218.6	230	208.11	0.00%
2010-12-07	0	1.570	1.570	1.680	1.550	1.560	18,000	28,040	1.5578	218.6	218.6	233.9	215.8	217.2	129	216.85	2.61%
2010-12-06	0	1.530	1.530	1.650	1.510	1.630	74,000	117,380	1.5862	213.0	213.0	229.7	210.2	226.9	532	220.81	-3.77%
2010-12-03	0	1.590	1.500	1.530	1.490	1.590	32,000	48,320	1.5100	221.3	208.8	213.0	207.4	221.3	230	210.20	-0.62%
2010-12-02	0	1.600	1.600	1.650	1.510	1.680	248,000	380,640	1.5348	222.7	222.7	229.7	210.2	233.9	1,782	213.66	-1.23%
2010-12-01	0	1.620	1.600	1.720	1.620	1.790	252,000	415,000	1.6468	225.5	222.7	239.4	225.5	249.2	1,810	229.25	-8.99%
2010-11-30	0	1.780	1.780	1.820	1.650	1.830	92,000	162,420	1.7654	247.8	247.8	253.4	229.7	254.7	661	245.76	3.49%
2010-11-29	0	1.720	1.800	1.810	1.720	1.840	62,000	110,460	1.7816	239.4	250.6	252.0	239.4	256.1	445	248.01	-8.02%
2010-11-26	0	1.870	1.870	1.940	1.750	1.950	214,000	400,180	1.8700	260.3	260.3	270.1	243.6	271.4	1,537	260.31	0.00%
2010-11-25	0	1.870	1.870	1.960	1.860	2.000	238,000	456,400	1.9176	260.3	260.3	272.8	258.9	278.4	1,710	266.95	-4.10%
2010-11-24	0	1.950	1.900	1.970	1.900	2.050	211,000	413,970	1.9619	271.4	264.5	274.2	264.5	285.4	1,516	273.11	-1.02%
2010-11-23	0	1.970	1.910	2.100	1.970	2.170	152,000	309,340	2.0351	274.2	265.9	292.3	274.2	302.1	1,092	283.30	-7.08%
2010-11-22	0	2.120	2.120	2.150	2.020	2.300	765,000	1,673,710	2.1879	295.1	295.1	299.3	281.2	320.2	5,495	304.56	5.47%
2010-11-19	0	2.010	2.000	2.050	1.800	2.050	318,000	618,280	1.9443	279.8	278.4	285.4	250.6	285.4	2,284	270.65	11.67%
2010-11-18	0	1.800	1.770	1.800	1.700	1.940	388,000	702,380	1.8103	250.6	246.4	250.6	236.6	270.1	2,787	252.00	2.86%
2010-11-17	0	1.750	1.750	1.940	1.720	1.920	498,000	891,480	1.7901	243.6	243.6	270.1	239.4	267.3	3,577	249.19	-11.62%
2010-11-16	0	1.980	1.920	1.980	1.800	2.500	2,073,300	4,161,318	2.0071	275.6	267.3	275.6	250.6	348.0	14,894	279.40	-18.52%
2010-11-15	1	2.430	2.430	2.560	1.620	2.810	3,922,000	9,309,230	2.3736	338.3	338.3	356.4	225.5	391.2	28,174	330.42	50.00%
2010-11-12	0	1.620	1.580	1.640	1.540	1.620	303,000	472,890	1.5607	225.5	219.9	228.3	214.4	225.5	2,177	217.26	4.52%
2010-11-11	0	1.550	1.450	1.550	1.480	1.550	220,000	332,160	1.5098	215.8	201.8	215.8	206.0	215.8	1,580	210.17	4.73%
2010-11-10	0	1.480	1.440	1.490	1.380	1.480	268,000	381,380	1.4231	206.0	200.5	207.4	192.1	206.0	1,925	198.10	5.71%
2010-11-09	0	1.400	1.410	1.440	1.390	1.460	178,000	254,820	1.4316	194.9	196.3	200.5	193.5	203.2	1,279	199.28	-2.10%
2010-11-08	0	1.430	1.420	1.490	1.410	1.480	344,000	491,320	1.4283	199.1	197.7	207.4	196.3	206.0	2,471	198.82	2.14%
2010-11-05	0	1.400	1.380	1.420	1.400	1.410	90,000	126,600	1.4067	194.9	192.1	197.7	194.9	196.3	647	195.81	0.72%
2010-11-04	0	1.390	1.390	1.420	1.390	1.420	228,000	321,800	1.4114	193.5	193.5	197.7	193.5	197.7	1,638	196.47	-2.11%
2010-11-03	0	1.420	1.340	1.420	1.360	1.430	100,000	141,300	1.4130	197.7	186.5	197.7	189.3	199.1	718	196.70	0.00%
2010-11-02	0	1.420	1.350	1.430	1.370	1.420	180,000	252,300	1.4017	197.7	187.9	199.1	190.7	197.7	1,293	195.12	2.16%
2010-11-01	0	1.390	1.360	1.430	1.390	1.400	150,000	209,500	1.3967	193.5	189.3	199.1	193.5	194.9	1,078	194.42	2.21%
2010-10-29	0	1.360	1.330	1.360	1.310	1.410	248,000	342,120	1.3795	189.3	185.1	189.3	182.4	196.3	1,782	192.04	-2.16%
2010-10-28	0	1.390	1.380	1.440	1.250	1.470	466,000	646,880	1.3882	193.5	192.1	200.5	174.0	204.6	3,348	193.24	0.72%
2010-10-27	0	1.380	1.380	1.430	1.180	1.530	1,258,000	1,749,900	1.3910	192.1	192.1	199.1	164.3	213.0	9,037	193.64	15.00%
2010-10-26	0	1.200	1.190	1.210	1.200	1.230	180,000	218,700	1.2150	167.0	165.7	168.4	167.0	171.2	1,293	169.13	-1.64%
2010-10-25	0	1.220	1.200	1.250	1.170	1.220	162,200	195,606	1.2060	169.8	167.0	174.0	162.9	169.8	1,165	167.87	2.52%
2010-10-22	0	1.190	1.190	1.200	1.190	1.220	146,000	176,000	1.2055	165.7	165.7	167.0	165.7	169.8	1,049	167.81	0.00%
2010-10-21	0	1.190	1.180	1.220	1.190	1.240	160,000	194,000	1.2125	165.7	164.3	169.8	165.7	172.6	1,149	168.79	-3.25%
2010-10-20	0	1.230	1.190	1.240	1.230	1.230	120,000	147,600	1.2300	171.2	165.7	172.6	171.2	171.2	862	171.22	0.82%
2010-10-19	0	1.220	1.220	1.250	1.220	1.260	190,000	235,700	1.2405	169.8	169.8	174.0	169.8	175.4	1,365	172.69	-3.17%
2010-10-18	0	1.260	1.220	1.270	1.240	1.270	114,000	143,540	1.2591	175.4	169.8	176.8	172.6	176.8	819	175.28	0.00%
2010-10-15	0	1.260	1.250	1.280	1.250	1.280	142,000	179,360	1.2631	175.4	174.0	178.2	174.0	178.2	1,020	175.83	-0.79%
2010-10-14	0	1.270	1.260	1.270	1.240	1.300	380,000	483,160	1.2715	176.8	175.4	176.8	172.6	181.0	2,730	177.00	5.83%
2010-10-13	0	1.200	1.200	1.250	1.200	1.250	166,000	203,600	1.2265	167.0	167.0	174.0	167.0	174.0	1,192	170.74	-4.00%
2010-10-12	0	1.250	1.220	1.270	1.220	1.270	198,000	247,140	1.2482	174.0	169.8	176.8	169.8	176.8	1,422	173.75	0.81%
2010-10-11	0	1.240	1.240	1.280	1.240	1.280	124,000	156,060	1.2585	172.6	172.6	178.2	172.6	178.2	891	175.20	-3.12%
2010-10-08	0	1.280	1.270	1.300	1.280	1.320	190,000	246,500	1.2974	178.2	176.8	181.0	178.2	183.8	1,365	180.60	-2.29%
2010-10-07	0	1.310	1.260	1.320	1.260	1.340	494,000	640,460	1.2965	182.4	175.4	183.8	175.4	186.5	3,549	180.48	0.77%
2010-10-06	0	1.300	1.290	1.310	1.270	1.330	404,000	527,120	1.3048	181.0	179.6	182.4	176.8	185.1	2,902	181.63	1.56%
2010-10-05	0	1.280	1.250	1.280	1.280	1.300	84,000	107,920	1.2848	178.2	174.0	178.2	178.2	181.0	603	178.85	0.00%
2010-10-04	0	1.280	1.250	1.280	1.240	1.280	154,000	194,100	1.2604	178.2	174.0	178.2	172.6	178.2	1,106	175.45	0.79%
2010-09-30	0	1.270	1.230	1.280	1.250	1.280	175,000	221,370	1.2650	176.8	171.2	178.2	174.0	178.2	1,257	176.09	3.25%
2010-09-29	0	1.230	1.200	1.250	1.200	1.310	242,000	304,000	1.2562	171.2	167.0	174.0	167.0	182.4	1,738	174.87	-1.60%
2010-09-28	0	1.250	1.240	1.280	1.240	1.300	192,000	243,760	1.2696	174.0	172.6	178.2	172.6	181.0	1,379	176.73	-5.30%
2010-09-27	0	1.320	1.260	1.320	1.280	1.380	778,000	1,015,240	1.3049	183.8	175.4	183.8	178.2	192.1	5,589	181.65	4.76%
2010-09-24	0	1.260	1.250	1.260	1.210	1.350	1,536,000	1,944,120	1.2657	175.4	174.0	175.4	168.4	187.9	11,034	176.19	5.00%
2010-09-22	0	1.200	1.190	1.250	1.190	1.270	188,000	232,520	1.2368	167.0	165.7	174.0	165.7	176.8	1,351	172.17	-5.51%
2010-09-21	0	1.270	1.230	1.270	1.230	1.320	182,000	233,120	1.2809	176.8	171.2	176.8	171.2	183.8	1,307	178.30	-3.79%
2010-09-20	0	1.320	1.250	1.330	1.220	1.400	949,500	1,260,415	1.3275	183.8	174.0	185.1	169.8	194.9	6,821	184.79	10.00%
2010-09-17	0	1.200	1.190	1.200	1.180	1.240	146,000	178,040	1.2195	167.0	165.7	167.0	164.3	172.6	1,049	169.75	-3.23%
2010-09-16	0	1.240	1.240	1.250	1.230	1.270	166,000	208,520	1.2561	172.6	172.6	174.0	171.2	176.8	1,192	174.86	0.81%
2010-09-15	0	1.230	1.190	1.250	1.170	1.290	552,000	675,220	1.2232	171.2	165.7	174.0	162.9	179.6	3,965	170.28	-3.15%
2010-09-14	0	1.270	1.240	1.280	1.170	1.600	1,562,000	2,120,460	1.3575	176.8	172.6	178.2	162.9	222.7	11,221	188.97	10.43%
2010-09-13	0	1.150	1.150	1.210	1.110	1.210	364,000	414,120	1.1377	160.1	160.1	168.4	154.5	168.4	2,615	158.37	2.68%
2010-09-10	0	1.120	1.090	1.120	1.120	1.120	108,000	120,960	1.1200	155.9	151.7	155.9	155.9	155.9	776	155.91	0.90%
2010-09-09	0	1.110	1.100	1.110	1.100	1.140	156,000	174,120	1.1162	154.5	153.1	154.5	153.1	158.7	1,121	155.37	-1.77%
2010-09-08	0	1.130	1.110	1.140	1.130	1.140	120,000	136,200	1.1350	157.3	154.5	158.7	157.3	158.7	862	158.00	0.00%
2010-09-07	0	1.130	1.120	1.140	1.120	1.140	100,000	113,400	1.1340	157.3	155.9	158.7	155.9	158.7	718	157.86	-0.88%
2010-09-06	0	1.140	1.110	1.140	1.130	1.140	100,000	113,300	1.1330	158.7	154.5	158.7	157.3	158.7	718	157.72	0.88%
2010-09-03	0	1.130	1.110	1.140	1.130	1.140	100,000	113,600	1.1360	157.3	154.5	158.7	157.3	158.7	718	158.14	-0.88%
2010-09-02	0	1.140	1.120	1.140	1.140	1.150	70,000	80,000	1.1429	158.7	155.9	158.7	158.7	160.1	503	159.09	0.00%
2010-09-01	0	1.140	1.120	1.140	1.140	1.140	110,000	125,400	1.1400	158.7	155.9	158.7	158.7	158.7	790	158.69	0.00%
2010-08-31	0	1.140	1.100	1.140	1.100	1.140	116,000	131,200	1.1310	158.7	153.1	158.7	153.1	158.7	833	157.45	0.00%
2010-08-30	0	1.140	1.100	1.150	1.120	1.150	130,000	147,700	1.1362	158.7	153.1	160.1	155.9	160.1	934	158.16	0.88%
2010-08-27	0	1.130	1.110	1.140	1.120	1.130	160,000	179,900	1.1244	157.3	154.5	158.7	155.9	157.3	1,149	156.52	0.00%
2010-08-26	0	1.130	1.120	1.140	1.110	1.130	160,000	180,300	1.1269	157.3	155.9	158.7	154.5	157.3	1,149	156.87	-1.74%
2010-08-25	0	1.150	1.120	1.150	1.140	1.150	130,000	149,300	1.1485	160.1	155.9	160.1	158.7	160.1	934	159.87	0.00%
2010-08-24	0	1.150	1.140	1.160	1.130	1.160	230,000	263,800	1.1470	160.1	158.7	161.5	157.3	161.5	1,652	159.66	0.88%
2010-08-23	0	1.140	1.130	1.140	1.140	1.150	73,600	84,340	1.1459	158.7	157.3	158.7	158.7	160.1	529	159.52	-0.87%
2010-08-20	0	1.150	1.140	1.160	1.150	1.160	146,000	168,560	1.1545	160.1	158.7	161.5	160.1	161.5	1,049	160.71	0.88%
2010-08-19	0	1.140	1.110	1.150	1.140	1.150	100,000	114,300	1.1430	158.7	154.5	160.1	158.7	160.1	718	159.11	0.00%
2010-08-18	0	1.140	1.130	1.160	1.120	1.160	160,000	183,100	1.1444	158.7	157.3	161.5	155.9	161.5	1,149	159.30	1.79%
2010-08-17	0	1.120	1.110	1.140	1.120	1.150	170,000	191,700	1.1276	155.9	154.5	158.7	155.9	160.1	1,221	156.97	-1.75%
2010-08-16	0	1.140	1.130	1.140	1.130	1.170	216,000	248,500	1.1505	158.7	157.3	158.7	157.3	162.9	1,552	160.15	-0.87%
2010-08-13	0	1.150	1.120	1.150	1.130	1.180	178,000	205,840	1.1564	160.1	155.9	160.1	157.3	164.3	1,279	160.98	-1.71%
2010-08-12	0	1.170	1.140	1.170	1.150	1.190	90,000	105,340	1.1704	162.9	158.7	162.9	160.1	165.7	647	162.93	-1.68%
2010-08-11	0	1.190	1.180	1.200	1.180	1.200	162,000	193,560	1.1948	165.7	164.3	167.0	164.3	167.0	1,164	166.32	-1.65%
2010-08-10	0	1.210	1.180	1.290	1.170	1.210	180,000	213,180	1.1843	168.4	164.3	179.6	162.9	168.4	1,293	164.86	2.54%
2010-08-09	0	1.180	1.160	1.180	1.160	1.180	138,000	161,380	1.1694	164.3	161.5	164.3	161.5	164.3	991	162.79	2.61%
2010-08-06	0	1.150	1.150	1.190	1.140	1.170	180,200	207,716	1.1527	160.1	160.1	165.7	158.7	162.9	1,294	160.46	-2.54%
2010-08-05	0	1.180	1.160	1.190	1.140	1.180	151,600	176,424	1.1637	164.3	161.5	165.7	158.7	164.3	1,089	162.00	3.51%
2010-08-04	0	1.140	1.100	1.190	1.110	1.140	130,000	146,800	1.1292	158.7	153.1	165.7	154.5	158.7	934	157.19	3.64%
2010-08-03	0	1.100	1.100	1.190	1.030	1.090	322,000	341,160	1.0595	153.1	153.1	165.7	143.4	151.7	2,313	147.49	5.77%
2010-08-02	0	1.040	1.030	1.050	1.020	1.050	142,000	147,100	1.0359	144.8	143.4	146.2	142.0	146.2	1,020	144.20	0.97%
2010-07-30	0	1.030	1.010	1.040	1.030	1.040	90,000	93,100	1.0344	143.4	140.6	144.8	143.4	144.8	647	144.00	0.98%
2010-07-29	0	1.020	1.010	1.040	1.020	1.040	130,000	134,800	1.0369	142.0	140.6	144.8	142.0	144.8	934	144.34	-3.77%
2010-07-28	0	1.060	1.010	1.070	1.030	1.070	160,000	167,500	1.0469	147.6	140.6	148.9	143.4	148.9	1,149	145.73	0.00%
2010-07-27	0	1.060	1.060	1.070	1.060	1.070	150,000	159,200	1.0613	147.6	147.6	148.9	147.6	148.9	1,078	147.74	0.00%
2010-07-26	0	1.060	1.050	1.070	1.060	1.070	150,300	160,000	1.0645	147.6	146.2	148.9	147.6	148.9	1,080	148.19	0.00%
2010-07-23	0	1.060	1.050	1.070	1.050	1.070	156,000	165,160	1.0587	147.6	146.2	148.9	146.2	148.9	1,121	147.38	0.00%
2010-07-22	0	1.060	1.040	1.060	1.040	1.060	200,000	210,600	1.0530	147.6	144.8	147.6	144.8	147.6	1,437	146.58	0.00%
2010-07-21	0	1.060	1.040	1.060	1.000	1.060	318,000	326,220	1.0258	147.6	144.8	147.6	139.2	147.6	2,284	142.80	6.00%
2010-07-20	0	1.000	0.980	1.010	1.000	1.010	100,000	100,700	1.0070	139.2	136.4	140.6	139.2	140.6	718	140.18	0.00%
2010-07-19	0	1.000	0.990	1.010	1.000	1.020	120,000	121,500	1.0125	139.2	137.8	140.6	139.2	142.0	862	140.94	-0.99%
2010-07-16	0	1.010	1.000	1.020	1.010	1.030	160,000	163,100	1.0194	140.6	139.2	142.0	140.6	143.4	1,149	141.90	-1.94%
2010-07-15	0	1.030	1.010	1.030	1.020	1.040	200,000	206,400	1.0320	143.4	140.6	143.4	142.0	144.8	1,437	143.66	0.00%
2010-07-14	0	1.030	1.000	1.030	1.010	1.040	146,000	149,960	1.0271	143.4	139.2	143.4	140.6	144.8	1,049	142.98	0.98%
2010-07-13	0	1.020	1.010	1.050	1.020	1.050	82,000	85,060	1.0373	142.0	140.6	146.2	142.0	146.2	589	144.40	-4.67%
2010-07-12	0	1.070	1.070	1.100	0.990	0.990	10,000	9,900	0.9900	148.9	148.9	153.1	137.8	137.8	72	137.81	0.00%
2010-07-09	0	1.070	1.000	1.070	1.070	1.070	54,000	57,780	1.0700	148.9	139.2	148.9	148.9	148.9	388	148.95	12.63%
2010-07-08	0	0.950	0.920	1.100	0.900	0.950	192,000	175,300	0.9130	132.2	128.1	153.1	125.3	132.2	1,379	127.10	0.00%
2010-07-07	0	0.950	0.900	1.140	0.900	1.020	244,000	233,860	0.9584	132.2	125.3	158.7	125.3	142.0	1,753	133.42	-12.04%
2010-07-06	0	1.080	1.080	1.200	1.080	1.220	120,000	134,500	1.1208	150.3	150.3	167.0	150.3	169.8	862	156.03	-11.48%
2010-07-05	0	1.220	1.140	1.250	-	-	0	0	-	169.8	158.7	174.0	-	-	0	-	0.00%
2010-07-02	0	1.220	1.170	1.300	-	-	0	0	-	169.8	162.9	181.0	-	-	0	-	0.00%
2010-06-30	0	1.220	1.150	1.280	1.220	1.230	42,000	51,440	1.2248	169.8	160.1	178.2	169.8	171.2	302	170.49	-8.96%
2010-06-29	0	1.340	1.250	1.440	1.220	1.340	54,000	67,060	1.2419	186.5	174.0	200.5	169.8	186.5	388	172.87	5.51%
2010-06-28	0	1.270	1.270	1.440	-	-	0	0	-	176.8	176.8	200.5	-	-	0	-	1.60%
2010-06-25	0	1.250	1.170	1.440	1.250	1.260	20,000	25,100	1.2550	174.0	162.9	200.5	174.0	175.4	144	174.70	-0.79%
2010-06-24	0	1.260	1.210	1.450	-	-	0	0	-	175.4	168.4	201.8	-	-	0	-	0.00%
2010-06-23	0	1.260	1.180	1.450	1.260	1.260	10,000	12,600	1.2600	175.4	164.3	201.8	175.4	175.4	72	175.40	0.00%
2010-06-22	0	1.260	1.210	1.450	-	-	0	0	-	175.4	168.4	201.8	-	-	0	-	0.00%
2010-06-21	0	1.260	1.150	1.450	-	-	0	0	-	175.4	160.1	201.8	-	-	0	-	0.00%
2010-06-18	0	1.260	1.250	1.280	1.260	1.330	156,000	200,600	1.2859	175.4	174.0	178.2	175.4	185.1	1,121	179.00	-5.26%
2010-06-17	0	1.330	1.300	1.330	1.300	1.350	81,500	107,220	1.3156	185.1	181.0	185.1	181.0	187.9	585	183.14	3.91%
2010-06-15	0	1.280	1.200	1.300	-	-	0	0	-	178.2	167.0	181.0	-	-	0	-	0.00%
2010-06-14	0	1.280	1.260	1.400	1.280	1.290	14,000	17,940	1.2814	178.2	175.4	194.9	178.2	179.6	101	178.38	0.00%
2010-06-11	0	1.280	1.260	1.350	1.280	1.280	50,000	64,000	1.2800	178.2	175.4	187.9	178.2	178.2	359	178.18	-5.19%
2010-06-10	0	1.350	1.350	1.450	1.350	1.350	8,000	10,800	1.3500	187.9	187.9	201.8	187.9	187.9	57	187.93	3.85%
2010-06-09	0	1.300	1.230	1.350	-	-	0	0	-	181.0	171.2	187.9	-	-	0	-	0.00%
2010-06-08	0	1.300	1.200	1.440	-	-	0	0	-	181.0	167.0	200.5	-	-	0	-	0.00%
2010-06-07	0	1.300	1.200	1.440	-	-	0	0	-	181.0	167.0	200.5	-	-	0	-	0.00%
2010-06-04	0	1.300	1.280	1.440	1.300	1.300	10,000	13,000	1.3000	181.0	178.2	200.5	181.0	181.0	72	180.97	0.00%
2010-06-03	0	1.300	1.270	1.420	-	-	0	0	-	181.0	176.8	197.7	-	-	0	-	0.00%
2010-06-02	0	1.300	1.300	1.420	1.300	1.300	60,000	78,000	1.3000	181.0	181.0	197.7	181.0	181.0	431	180.97	-7.14%
2010-06-01	0	1.400	1.290	1.400	1.320	1.450	22,000	29,900	1.3591	194.9	179.6	194.9	183.8	201.8	158	189.19	1.45%
2010-05-31	0	1.380	1.350	1.430	1.380	1.380	10,000	13,800	1.3800	192.1	187.9	199.1	192.1	192.1	72	192.10	4.55%
2010-05-28	0	1.320	1.350	1.370	1.250	1.350	38,000	50,200	1.3211	183.8	187.9	190.7	174.0	187.9	273	183.90	9.09%
2010-05-27	0	1.210	1.230	1.350	-	-	0	0	-	168.4	171.2	187.9	-	-	0	-	0.00%
2010-05-26	0	1.210	1.210	1.280	1.200	1.290	974,000	1,237,640	1.2707	168.4	168.4	178.2	167.0	179.6	6,997	176.88	-1.63%
2010-05-25	0	1.230	1.190	1.230	1.230	1.230	1,690,000	2,078,700	1.2300	171.2	165.7	171.2	171.2	171.2	12,140	171.22	0.00%
2010-05-24	0	1.230	1.220	1.390	1.220	1.260	1,160,000	1,422,260	1.2261	171.2	169.8	193.5	169.8	175.4	8,333	170.68	-5.38%
2010-05-20	0	1.300	1.200	1.390	1.300	1.400	562,000	731,800	1.3021	181.0	167.0	193.5	181.0	194.9	4,037	181.26	-1.52%
2010-05-19	0	1.320	1.300	1.380	-	-	0	0	-	183.8	181.0	192.1	-	-	0	-	0.00%
2010-05-18	0	1.320	1.250	1.350	1.320	1.320	22,000	29,040	1.3200	183.8	174.0	187.9	183.8	183.8	158	183.75	5.60%
2010-05-17	0	1.250	1.200	1.300	1.250	1.250	20,000	25,000	1.2500	174.0	167.0	181.0	174.0	174.0	144	174.01	-3.85%
2010-05-14	0	1.300	1.270	1.320	1.280	1.320	106,000	136,020	1.2832	181.0	176.8	183.8	178.2	183.8	761	178.63	-3.70%
2010-05-13	0	1.350	1.350	1.400	1.350	1.400	62,000	83,900	1.3532	187.9	187.9	194.9	187.9	194.9	445	188.38	-1.46%
2010-05-12	0	1.370	1.330	1.420	1.310	1.370	40,000	53,600	1.3400	190.7	185.1	197.7	182.4	190.7	287	186.53	-2.14%
2010-05-11	0	1.400	1.340	1.400	1.310	1.500	482,000	682,640	1.4163	194.9	186.5	194.9	182.4	208.8	3,463	197.15	-4.11%
2010-05-10	0	1.460	1.460	1.500	1.420	1.610	328,000	485,220	1.4793	203.2	203.2	208.8	197.7	224.1	2,356	205.93	-11.52%
2010-05-07	0	1.650	1.610	1.680	1.650	1.680	86,000	143,880	1.6730	229.7	224.1	233.9	229.7	233.9	618	232.89	-1.79%
2010-05-06	0	1.680	1.550	1.790	-	-	0	0	-	233.9	215.8	249.2	-	-	0	-	0.00%
2010-05-05	0	1.680	1.600	1.790	-	-	0	0	-	233.9	222.7	249.2	-	-	0	-	0.00%
2010-05-04	0	1.680	1.610	1.790	1.680	1.690	40,000	67,400	1.6850	233.9	224.1	249.2	233.9	235.3	287	234.56	-1.18%
2010-05-03	0	1.700	1.650	1.840	1.700	1.790	70,000	120,800	1.7257	236.6	229.7	256.1	236.6	249.2	503	240.23	1.80%
2010-04-30	0	1.670	1.610	1.790	-	-	0	0	-	232.5	224.1	249.2	-	-	0	-	0.00%
2010-04-29	0	1.670	1.630	1.790	1.670	1.680	14,000	23,420	1.6729	232.5	226.9	249.2	232.5	233.9	101	232.87	0.60%
2010-04-28	0	1.660	1.620	1.800	1.660	1.850	130,000	226,940	1.7457	231.1	225.5	250.6	231.1	257.5	934	243.01	-6.74%
2010-04-27	0	1.780	1.770	1.850	-	-	0	0	-	247.8	246.4	257.5	-	-	0	-	0.00%
2010-04-26	0	1.780	1.700	1.900	-	-	0	0	-	247.8	236.6	264.5	-	-	0	-	0.00%
2010-04-23	0	1.780	1.670	1.780	1.730	1.780	32,000	56,360	1.7613	247.8	232.5	247.8	240.8	247.8	230	245.17	0.00%
2010-04-22	0	1.780	1.730	1.900	1.780	1.800	42,000	75,200	1.7905	247.8	240.8	264.5	247.8	250.6	302	249.24	-1.11%
2010-04-21	0	1.800	1.680	1.800	-	-	0	0	-	250.6	233.9	250.6	-	-	0	-	0.00%
2010-04-20	0	1.800	1.650	1.800	-	-	0	0	-	250.6	229.7	250.6	-	-	0	-	0.00%
2010-04-19	0	1.800	1.660	1.800	-	-	1,000	1,600	1.6000	250.6	231.1	250.6	-	-	7	222.73	0.00%
2010-04-16	0	1.800	1.740	1.800	1.800	1.800	56,000	100,800	1.8000	250.6	242.2	250.6	250.6	250.6	402	250.57	0.00%
2010-04-15	0	1.800	1.760	1.840	1.770	1.800	71,000	126,820	1.7862	250.6	245.0	256.1	246.4	250.6	510	248.65	0.00%
2010-04-14	0	1.800	1.770	1.850	-	-	0	0	-	250.6	246.4	257.5	-	-	0	-	0.00%
2010-04-13	0	1.800	1.760	1.850	1.800	1.800	20,000	36,000	1.8000	250.6	245.0	257.5	250.6	250.6	144	250.57	-2.70%
2010-04-12	0	1.850	1.750	1.850	1.850	1.900	22,000	41,200	1.8727	257.5	243.6	257.5	257.5	264.5	158	260.69	-0.54%
2010-04-09	0	1.860	1.790	1.900	-	-	0	0	-	258.9	249.2	264.5	-	-	0	-	0.00%
2010-04-08	0	1.860	1.740	2.000	1.860	1.890	10,000	18,840	1.8840	258.9	242.2	278.4	258.9	263.1	72	262.26	-4.62%
2010-04-07	0	1.950	1.900	1.950	-	-	0	0	-	271.4	264.5	271.4	-	-	0	-	0.00%
2010-04-01	0	1.950	1.880	1.950	1.880	1.950	34,800	67,040	1.9264	271.4	261.7	271.4	261.7	271.4	250	268.17	0.00%
2010-03-31	0	1.950	1.950	1.990	1.910	2.000	24,000	46,380	1.9325	271.4	271.4	277.0	265.9	278.4	172	269.01	5.41%
2010-03-30	0	1.850	1.760	1.900	1.800	1.850	26,000	47,100	1.8115	257.5	245.0	264.5	250.6	257.5	187	252.17	3.35%
2010-03-29	0	1.790	1.790	1.850	-	-	16,000	28,800	1.8000	249.2	249.2	257.5	-	-	115	250.57	2.87%
2010-03-26	0	1.740	1.740	1.800	1.740	1.800	70,000	123,300	1.7614	242.2	242.2	250.6	242.2	250.6	503	245.20	-1.69%
2010-03-25	0	1.770	1.770	1.920	1.740	1.790	170,000	300,600	1.7682	246.4	246.4	267.3	242.2	249.2	1,221	246.15	-1.12%
2010-03-24	0	1.790	1.740	1.790	1.750	1.790	102,000	179,860	1.7633	249.2	242.2	249.2	243.6	249.2	733	245.46	0.00%
2010-03-23	0	1.790	1.790	1.840	1.790	1.840	167,000	300,100	1.7970	249.2	249.2	256.1	249.2	256.1	1,200	250.15	0.56%
2010-03-22	0	1.780	1.780	1.820	1.780	1.810	64,000	115,320	1.8019	247.8	247.8	253.4	247.8	252.0	460	250.83	-1.11%
2010-03-19	0	1.800	1.770	1.820	1.730	1.820	180,000	322,300	1.7906	250.6	246.4	253.4	240.8	253.4	1,293	249.25	-0.55%
2010-03-18	0	1.810	1.750	1.890	1.800	1.810	110,000	198,500	1.8045	252.0	243.6	263.1	250.6	252.0	790	251.20	2.26%
2010-03-17	0	1.770	1.770	1.850	1.770	1.770	50,000	88,500	1.7700	246.4	246.4	257.5	246.4	246.4	359	246.39	-1.67%
2010-03-16	0	1.800	1.760	1.850	1.750	1.860	128,000	230,320	1.7994	250.6	245.0	257.5	243.6	258.9	920	250.48	1.69%
2010-03-15	0	1.770	1.770	1.980	1.770	1.810	130,000	234,100	1.8008	246.4	246.4	275.6	246.4	252.0	934	250.68	-1.12%
2010-03-12	0	1.790	1.790	1.830	1.790	1.830	56,000	101,840	1.8186	249.2	249.2	254.7	249.2	254.7	402	253.15	-3.24%
2010-03-11	0	1.850	1.770	1.850	1.760	1.850	113,000	204,910	1.8134	257.5	246.4	257.5	245.0	257.5	812	252.43	2.21%
2010-03-10	0	1.810	1.800	1.850	1.790	1.820	110,000	198,200	1.8018	252.0	250.6	257.5	249.2	253.4	790	250.82	0.56%
2010-03-09	0	1.800	1.800	1.900	1.770	1.800	90,000	160,700	1.7856	250.6	250.6	264.5	246.4	250.6	647	248.56	0.00%
2010-03-08	0	1.800	1.770	1.970	1.760	1.810	130,000	232,420	1.7878	250.6	246.4	274.2	245.0	252.0	934	248.88	4.05%
2010-03-05	0	1.730	1.730	1.920	1.710	1.730	80,000	137,800	1.7225	240.8	240.8	267.3	238.0	240.8	575	239.78	-0.57%
2010-03-04	0	1.740	1.740	1.940	1.740	1.800	110,000	194,100	1.7645	242.2	242.2	270.1	242.2	250.6	790	245.63	-1.69%
2010-03-03	0	1.770	1.770	1.900	1.730	1.730	30,000	51,900	1.7300	246.4	246.4	264.5	240.8	240.8	216	240.82	1.72%
2010-03-02	0	1.740	1.730	1.940	1.740	1.770	64,000	112,460	1.7572	242.2	240.8	270.1	242.2	246.4	460	244.61	-3.87%
2010-03-01	0	1.810	1.800	1.900	1.810	1.910	190,000	356,400	1.8758	252.0	250.6	264.5	252.0	265.9	1,365	261.12	-6.70%
2010-02-26	0	1.940	1.870	1.940	1.920	1.940	106,000	204,720	1.9313	270.1	260.3	270.1	267.3	270.1	761	268.85	-2.02%
2010-02-25	0	1.980	1.980	2.080	1.910	1.980	148,000	288,280	1.9478	275.6	275.6	289.5	265.9	275.6	1,063	271.15	-1.98%
2010-02-24	0	2.020	1.980	2.020	1.850	2.020	61,000	119,460	1.9584	281.2	275.6	281.2	257.5	281.2	438	272.61	1.00%
2010-02-23	0	2.000	1.960	2.000	1.800	2.000	184,000	338,000	1.8370	278.4	272.8	278.4	250.6	278.4	1,322	255.71	10.50%
2010-02-22	0	1.810	1.800	1.850	1.750	1.850	190,000	341,800	1.7989	252.0	250.6	257.5	243.6	257.5	1,365	250.42	0.00%
2010-02-19	0	1.810	1.810	2.000	1.760	1.810	296,000	526,240	1.7778	252.0	252.0	278.4	245.0	252.0	2,126	247.48	2.84%
2010-02-18	0	1.760	1.720	1.760	1.760	1.760	130,000	228,800	1.7600	245.0	239.4	245.0	245.0	245.0	934	245.00	-0.56%
2010-02-17	0	1.770	1.720	1.770	1.700	1.790	168,000	291,520	1.7352	246.4	239.4	246.4	236.6	249.2	1,207	241.55	1.72%
2010-02-12	0	1.740	1.750	1.770	1.730	1.750	60,000	104,400	1.7400	242.2	243.6	246.4	240.8	243.6	431	242.22	-0.57%
2010-02-11	0	1.750	1.730	1.780	1.620	1.800	37,000	64,520	1.7438	243.6	240.8	247.8	225.5	250.6	266	242.74	1.16%
2010-02-10	0	1.730	1.730	1.790	1.730	1.730	40,000	69,200	1.7300	240.8	240.8	249.2	240.8	240.8	287	240.82	-1.14%
2010-02-09	0	1.750	1.700	1.780	1.750	1.790	248,000	440,540	1.7764	243.6	236.6	247.8	243.6	249.2	1,782	247.28	-1.13%
2010-02-08	0	1.770	1.730	1.780	1.660	1.780	92,000	162,400	1.7652	246.4	240.8	247.8	231.1	247.8	661	245.73	-0.56%
2010-02-05	0	1.780	1.750	1.780	1.790	1.800	70,000	125,500	1.7929	247.8	243.6	247.8	249.2	250.6	503	249.57	0.00%
2010-02-04	0	1.780	1.740	1.800	1.760	1.800	79,000	140,600	1.7797	247.8	242.2	250.6	245.0	250.6	568	247.75	0.00%
2010-02-03	0	1.780	1.750	1.780	1.740	1.800	160,000	283,860	1.7741	247.8	243.6	247.8	242.2	250.6	1,149	246.97	-1.11%
2010-02-02	0	1.800	1.720	1.750	1.700	1.800	98,000	172,400	1.7592	250.6	239.4	243.6	236.6	250.6	704	244.89	2.86%
2010-02-01	0	1.750	1.700	1.750	1.680	1.750	93,000	160,770	1.7287	243.6	236.6	243.6	233.9	243.6	668	240.64	0.57%
2010-01-29	0	1.740	1.740	1.770	1.700	1.770	304,000	531,560	1.7486	242.2	242.2	246.4	236.6	246.4	2,184	243.41	-3.33%
2010-01-28	0	1.800	1.750	1.810	1.710	1.800	170,000	294,820	1.7342	250.6	243.6	252.0	238.0	250.6	1,221	241.41	5.88%
2010-01-27	0	1.700	1.660	1.700	1.670	1.710	138,000	233,900	1.6949	236.6	231.1	236.6	232.5	238.0	991	235.94	3.03%
2010-01-26	0	1.650	1.700	1.760	1.640	1.730	130,000	221,680	1.7052	229.7	236.6	245.0	228.3	240.8	934	237.38	-5.71%
2010-01-25	0	1.750	1.650	1.800	1.700	1.750	264,000	457,220	1.7319	243.6	229.7	250.6	236.6	243.6	1,896	241.09	2.94%
2010-01-22	0	1.700	1.700	1.730	1.630	1.630	40,000	65,200	1.6300	236.6	236.6	240.8	226.9	226.9	287	226.90	-1.73%
2010-01-21	0	1.730	1.710	1.790	1.700	1.730	60,000	102,900	1.7150	240.8	238.0	249.2	236.6	240.8	431	238.74	0.00%
2010-01-20	0	1.730	1.730	1.800	1.730	1.790	110,000	194,300	1.7664	240.8	240.8	250.6	240.8	249.2	790	245.89	0.58%
2010-01-19	0	1.720	1.720	1.880	1.700	1.730	130,000	223,000	1.7154	239.4	239.4	261.7	236.6	240.8	934	238.79	-2.27%
2010-01-18	0	1.760	1.740	1.850	1.650	1.760	94,000	161,040	1.7132	245.0	242.2	257.5	229.7	245.0	675	238.48	0.00%
2010-01-15	0	1.760	1.760	1.800	1.700	1.800	64,000	112,800	1.7625	245.0	245.0	250.6	236.6	250.6	460	245.35	-0.56%
2010-01-14	0	1.770	1.770	1.820	1.700	1.770	60,000	103,300	1.7217	246.4	246.4	253.4	236.6	246.4	431	239.66	-1.67%
2010-01-13	0	1.800	1.780	1.800	1.800	1.800	10,000	18,000	1.8000	250.6	247.8	250.6	250.6	250.6	72	250.57	1.12%
2010-01-12	0	1.780	1.780	1.850	1.760	1.790	76,000	134,680	1.7721	247.8	247.8	257.5	245.0	249.2	546	246.69	-1.66%
2010-01-11	0	1.810	1.810	1.900	1.770	1.810	61,000	108,810	1.7838	252.0	252.0	264.5	246.4	252.0	438	248.31	2.26%
2010-01-08	0	1.770	1.770	1.800	1.740	1.770	28,000	48,960	1.7486	246.4	246.4	250.6	242.2	246.4	201	243.41	0.00%
2010-01-07	0	1.770	1.770	1.780	1.770	1.900	298,000	546,060	1.8324	246.4	246.4	247.8	246.4	264.5	2,141	255.08	1.14%
2010-01-06	0	1.750	1.750	1.800	1.650	1.750	236,000	406,260	1.7214	243.6	243.6	250.6	229.7	243.6	1,695	239.63	0.00%
2010-01-05	0	1.750	1.720	1.750	1.650	1.750	84,000	142,200	1.6929	243.6	239.4	243.6	229.7	243.6	603	235.65	8.02%
2010-01-04	0	1.620	1.620	1.700	1.520	1.650	134,000	212,240	1.5839	225.5	225.5	236.6	211.6	229.7	963	220.48	-2.99%
2009-12-31	0	1.670	1.610	1.680	1.670	1.710	40,000	67,600	1.6900	232.5	224.1	233.9	232.5	238.0	287	235.26	2.45%
2009-12-30	0	1.630	1.600	1.630	1.550	1.630	134,000	210,800	1.5731	226.9	222.7	226.9	215.8	226.9	963	218.99	3.82%
2009-12-29	0	1.570	1.570	1.600	1.530	1.600	216,000	339,900	1.5736	218.6	218.6	222.7	213.0	222.7	1,552	219.05	-1.87%
2009-12-28	0	1.600	1.560	1.630	1.530	1.600	148,000	231,440	1.5638	222.7	217.2	226.9	213.0	222.7	1,063	217.69	0.00%
2009-12-24	0	1.600	1.600	1.630	1.510	1.600	234,000	366,420	1.5659	222.7	222.7	226.9	210.2	222.7	1,681	217.98	3.90%
2009-12-23	0	1.540	1.490	1.540	1.470	1.590	292,000	438,920	1.5032	214.4	207.4	214.4	204.6	221.3	2,098	209.25	4.76%
2009-12-22	0	1.470	1.460	1.500	1.460	1.490	158,000	232,620	1.4723	204.6	203.2	208.8	203.2	207.4	1,135	204.95	1.38%
2009-12-21	0	1.450	1.420	1.490	1.450	1.510	178,000	263,340	1.4794	201.8	197.7	207.4	201.8	210.2	1,279	205.94	0.00%
2009-12-18	0	1.450	1.400	1.450	1.400	1.490	162,000	232,600	1.4358	201.8	194.9	201.8	194.9	207.4	1,164	199.87	0.00%
2009-12-17	0	1.450	1.450	1.490	1.450	1.490	158,000	234,060	1.4814	201.8	201.8	207.4	201.8	207.4	1,135	206.22	-2.03%
2009-12-16	0	1.480	1.450	1.480	1.460	1.480	120,000	176,900	1.4742	206.0	201.8	206.0	203.2	206.0	862	205.21	0.00%
2009-12-15	0	1.480	1.450	1.480	1.450	1.490	166,000	243,080	1.4643	206.0	201.8	206.0	201.8	207.4	1,192	203.84	0.68%
2009-12-14	0	1.470	1.460	1.500	1.460	1.500	178,000	262,620	1.4754	204.6	203.2	208.8	203.2	208.8	1,279	205.38	-0.68%
2009-12-11	0	1.480	1.470	1.520	1.470	1.520	150,000	224,700	1.4980	206.0	204.6	211.6	204.6	211.6	1,078	208.53	-3.27%
2009-12-10	0	1.530	1.480	1.530	1.490	1.530	290,000	438,000	1.5103	213.0	206.0	213.0	207.4	213.0	2,083	210.25	1.32%
2009-12-09	0	1.510	1.510	1.520	1.510	1.530	256,000	388,020	1.5157	210.2	210.2	211.6	210.2	213.0	1,839	210.99	-1.31%
2009-12-08	0	1.530	1.480	1.530	1.490	1.540	130,000	198,500	1.5269	213.0	206.0	213.0	207.4	214.4	934	212.56	-0.65%
2009-12-07	0	1.540	1.510	1.540	1.530	1.540	172,000	263,260	1.5306	214.4	210.2	214.4	213.0	214.4	1,236	213.06	0.00%
2009-12-04	0	1.540	1.490	1.540	1.530	1.540	130,000	199,300	1.5331	214.4	207.4	214.4	213.0	214.4	934	213.41	-0.65%
2009-12-03	0	1.550	1.500	1.550	1.520	1.550	194,000	299,120	1.5419	215.8	208.8	215.8	211.6	215.8	1,394	214.63	2.65%
2009-12-02	0	1.510	1.490	1.540	1.490	1.530	266,000	403,920	1.5185	210.2	207.4	214.4	207.4	213.0	1,911	211.38	-1.95%
2009-12-01	0	1.540	1.510	1.540	1.520	1.540	150,000	229,200	1.5280	214.4	210.2	214.4	211.6	214.4	1,078	212.71	1.99%
2009-11-30	0	1.510	1.510	1.560	1.480	1.560	276,000	425,080	1.5401	210.2	210.2	217.2	206.0	217.2	1,983	214.40	0.00%
2009-11-27	0	1.510	1.500	1.550	1.450	1.510	140,000	208,800	1.4914	210.2	208.8	215.8	201.8	210.2	1,006	207.61	-3.21%
2009-11-26	0	1.560	1.510	1.600	1.510	1.600	198,000	308,400	1.5576	217.2	210.2	222.7	210.2	222.7	1,422	216.82	-3.70%
2009-11-25	0	1.620	1.570	1.620	1.600	1.660	134,000	217,320	1.6218	225.5	218.6	225.5	222.7	231.1	963	225.76	1.25%
2009-11-24	0	1.600	1.600	1.630	1.490	1.670	388,000	595,120	1.5338	222.7	222.7	226.9	207.4	232.5	2,787	213.51	6.67%
2009-11-23	0	1.500	1.500	1.530	1.500	1.520	240,000	364,320	1.5180	208.8	208.8	213.0	208.8	211.6	1,724	211.31	-0.66%
2009-11-20	0	1.510	1.480	1.510	1.480	1.520	150,000	225,200	1.5013	210.2	206.0	210.2	206.0	211.6	1,078	208.99	0.67%
2009-11-19	0	1.500	1.480	1.500	1.470	1.510	250,000	373,300	1.4932	208.8	206.0	208.8	204.6	210.2	1,796	207.86	2.04%
2009-11-18	0	1.470	1.460	1.500	1.460	1.540	172,000	259,680	1.5098	204.6	203.2	208.8	203.2	214.4	1,236	210.17	-5.16%
2009-11-17	0	1.550	1.470	1.550	1.530	1.550	170,000	261,700	1.5394	215.8	204.6	215.8	213.0	215.8	1,221	214.29	5.44%
2009-11-16	0	1.470	1.450	1.470	1.470	1.490	170,000	252,200	1.4835	204.6	201.8	204.6	204.6	207.4	1,221	206.51	-1.34%
2009-11-13	0	1.490	1.470	1.490	1.470	1.500	180,000	269,000	1.4944	207.4	204.6	207.4	204.6	208.8	1,293	208.03	-0.67%
2009-11-12	0	1.500	1.460	1.510	1.460	1.500	280,000	418,000	1.4929	208.8	203.2	210.2	203.2	208.8	2,011	207.81	0.00%
2009-11-11	0	1.500	1.470	1.500	1.450	1.500	192,000	286,100	1.4901	208.8	204.6	208.8	201.8	208.8	1,379	207.43	0.67%
2009-11-10	0	1.490	1.480	1.500	1.460	1.500	286,000	425,980	1.4894	207.4	206.0	208.8	203.2	208.8	2,055	207.34	-3.25%
2009-11-09	0	1.540	1.510	1.540	1.490	1.540	270,000	411,100	1.5226	214.4	210.2	214.4	207.4	214.4	1,940	211.95	0.65%
2009-11-06	0	1.530	1.460	1.540	1.470	1.540	200,000	300,540	1.5027	213.0	203.2	214.4	204.6	214.4	1,437	209.18	-0.65%
2009-11-05	0	1.540	1.500	1.540	1.500	1.550	274,000	419,820	1.5322	214.4	208.8	214.4	208.8	215.8	1,968	213.29	0.65%
2009-11-04	0	1.530	1.530	1.570	1.530	1.570	152,000	236,420	1.5554	213.0	213.0	218.6	213.0	218.6	1,092	216.52	-1.92%
2009-11-03	0	1.560	1.520	1.560	1.560	1.570	180,000	280,900	1.5606	217.2	211.6	217.2	217.2	218.6	1,293	217.24	0.00%
2009-11-02	0	1.560	1.510	1.570	1.500	1.560	140,000	216,600	1.5471	217.2	210.2	218.6	208.8	217.2	1,006	215.37	-0.64%
2009-10-30	0	1.570	1.530	1.580	1.510	1.590	186,000	290,320	1.5609	218.6	213.0	219.9	210.2	221.3	1,336	217.28	0.00%
2009-10-29	0	1.570	1.540	1.570	1.490	1.580	160,000	246,400	1.5400	218.6	214.4	218.6	207.4	219.9	1,149	214.38	1.29%
2009-10-28	0	1.550	1.520	1.600	1.500	1.600	140,000	217,700	1.5550	215.8	211.6	222.7	208.8	222.7	1,006	216.46	-0.64%
2009-10-27	0	1.560	1.530	1.630	1.480	1.560	180,000	274,400	1.5244	217.2	213.0	226.9	206.0	217.2	1,293	212.21	1.96%
2009-10-23	0	1.530	1.490	1.550	1.490	1.530	180,000	272,000	1.5111	213.0	207.4	215.8	207.4	213.0	1,293	210.35	-1.29%
2009-10-22	0	1.550	1.490	1.550	1.540	1.550	180,000	277,900	1.5439	215.8	207.4	215.8	214.4	215.8	1,293	214.92	4.03%
2009-10-21	0	1.490	1.490	1.590	1.490	1.530	190,000	288,200	1.5168	207.4	207.4	221.3	207.4	213.0	1,365	211.15	-3.25%
2009-10-20	0	1.540	1.500	1.580	1.500	1.550	170,000	259,500	1.5265	214.4	208.8	219.9	208.8	215.8	1,221	212.49	2.67%
2009-10-19	0	1.500	1.500	1.560	1.490	1.540	220,000	336,100	1.5277	208.8	208.8	217.2	207.4	214.4	1,580	212.67	-1.32%
2009-10-16	0	1.520	1.520	1.590	1.510	1.560	152,000	232,620	1.5304	211.6	211.6	221.3	210.2	217.2	1,092	213.04	-1.30%
2009-10-15	0	1.540	1.540	1.580	1.520	1.540	140,000	215,000	1.5357	214.4	214.4	219.9	211.6	214.4	1,006	213.78	0.00%
2009-10-14	0	1.540	1.540	1.550	1.530	1.590	170,000	261,900	1.5406	214.4	214.4	215.8	213.0	221.3	1,221	214.46	-1.28%
2009-10-13	0	1.560	1.560	1.580	1.510	1.560	182,000	278,440	1.5299	217.2	217.2	219.9	210.2	217.2	1,307	212.97	-1.89%
2009-10-12	0	1.590	1.560	1.590	1.600	1.640	280,000	452,600	1.6164	221.3	217.2	221.3	222.7	228.3	2,011	225.01	-5.92%
2009-10-09	0	1.690	1.630	1.690	1.640	1.690	162,000	269,680	1.6647	235.3	226.9	235.3	228.3	235.3	1,164	231.73	4.97%
2009-10-08	0	1.610	1.610	1.720	1.610	1.730	114,000	189,660	1.6637	224.1	224.1	239.4	224.1	240.8	819	231.59	-3.59%
2009-10-07	0	1.670	1.670	1.690	1.660	1.740	338,000	576,720	1.7063	232.5	232.5	235.3	231.1	242.2	2,428	237.52	-4.02%
2009-10-06	0	1.740	1.720	1.740	1.710	1.740	320,000	552,980	1.7281	242.2	239.4	242.2	238.0	242.2	2,299	240.55	0.58%
2009-10-05	0	1.730	1.730	1.740	1.580	1.730	136,000	224,200	1.6485	240.8	240.8	242.2	219.9	240.8	977	229.48	-0.57%
2009-10-02	0	1.740	1.690	1.740	1.610	1.740	294,000	492,620	1.6756	242.2	235.3	242.2	224.1	242.2	2,112	233.25	2.35%
2009-09-30	0	1.700	1.650	1.700	1.470	1.700	404,000	636,440	1.5753	236.6	229.7	236.6	204.6	236.6	2,902	219.30	11.84%
2009-09-29	0	1.520	1.500	1.600	1.430	1.520	424,000	625,680	1.4757	211.6	208.8	222.7	199.1	211.6	3,046	205.42	6.29%
2009-09-28	0	1.430	1.430	1.450	1.430	1.440	242,000	347,960	1.4379	199.1	199.1	201.8	199.1	200.5	1,738	200.16	-2.72%
2009-09-25	0	1.470	1.450	1.470	1.440	1.490	324,000	478,760	1.4777	204.6	201.8	204.6	200.5	207.4	2,328	205.70	-0.68%
2009-09-24	0	1.480	1.480	1.490	1.440	1.480	882,000	1,287,780	1.4601	206.0	206.0	207.4	200.5	206.0	6,336	203.25	2.78%
2009-09-23	0	1.440	1.430	1.450	1.410	1.450	606,000	867,580	1.4317	200.5	199.1	201.8	196.3	201.8	4,353	199.29	2.13%
2009-09-22	0	1.410	1.410	1.470	1.340	1.440	340,000	480,720	1.4139	196.3	196.3	204.6	186.5	200.5	2,442	196.82	2.92%
2009-09-21	0	1.370	1.380	1.400	1.340	1.380	350,000	477,900	1.3654	190.7	192.1	194.9	186.5	192.1	2,514	190.07	0.74%
2009-09-18	0	1.360	1.350	1.360	1.320	1.360	232,000	311,820	1.3441	189.3	187.9	189.3	183.8	189.3	1,667	187.10	-2.16%
2009-09-17	0	1.390	1.370	1.400	1.340	1.390	172,000	233,300	1.3564	193.5	190.7	194.9	186.5	193.5	1,236	188.82	-2.11%
2009-09-16	0	1.420	1.410	1.420	1.410	1.430	188,000	266,480	1.4174	197.7	196.3	197.7	196.3	199.1	1,351	197.32	0.00%
2009-09-15	0	1.420	1.420	1.430	1.400	1.430	452,000	640,540	1.4171	197.7	197.7	199.1	194.9	199.1	3,247	197.27	-0.70%
2009-09-14	0	1.430	1.410	1.430	1.400	1.430	520,000	737,700	1.4187	199.1	196.3	199.1	194.9	199.1	3,736	197.48	0.70%
2009-09-11	0	1.420	1.420	1.440	1.410	1.440	902,000	1,288,520	1.4285	197.7	197.7	200.5	196.3	200.5	6,480	198.86	-1.39%
2009-09-10	0	1.440	1.410	1.440	1.410	1.440	516,000	737,060	1.4284	200.5	196.3	200.5	196.3	200.5	3,707	198.84	0.70%
2009-09-09	0	1.430	1.410	1.430	1.400	1.440	740,000	1,052,520	1.4223	199.1	196.3	199.1	194.9	200.5	5,316	197.99	0.70%
2009-09-08	0	1.420	1.400	1.430	1.400	1.440	566,000	804,180	1.4208	197.7	194.9	199.1	194.9	200.5	4,066	197.78	-2.74%
2009-09-07	0	1.460	1.450	1.470	1.380	1.460	588,000	844,720	1.4366	203.2	201.8	204.6	192.1	203.2	4,224	199.98	1.39%
2009-09-04	0	1.440	1.410	1.440	1.400	1.440	640,000	910,100	1.4220	200.5	196.3	200.5	194.9	200.5	4,598	197.95	0.70%
2009-09-03	0	1.430	1.410	1.430	1.390	1.430	627,000	885,900	1.4129	199.1	196.3	199.1	193.5	199.1	4,504	196.69	0.00%
2009-09-02	0	1.430	1.410	1.430	1.390	1.430	916,000	1,287,640	1.4057	199.1	196.3	199.1	193.5	199.1	6,580	195.68	2.14%
2009-09-01	0	1.400	1.380	1.400	1.380	1.400	708,000	986,340	1.3931	194.9	192.1	194.9	192.1	194.9	5,086	193.93	2.19%
2009-08-31	0	1.370	1.370	1.390	1.370	1.410	698,000	972,220	1.3929	190.7	190.7	193.5	190.7	196.3	5,014	193.89	-2.14%
2009-08-28	0	1.400	1.390	1.410	1.370	1.410	714,000	998,680	1.3987	194.9	193.5	196.3	190.7	196.3	5,129	194.71	-1.41%
2009-08-27	0	1.420	1.390	1.430	1.380	1.460	650,000	920,620	1.4163	197.7	193.5	199.1	192.1	203.2	4,669	197.16	-5.96%
2009-08-26	0	1.510	1.510	1.590	1.340	1.510	618,000	875,420	1.4165	210.2	210.2	221.3	186.5	210.2	4,440	197.19	7.09%
2009-08-25	0	1.410	1.410	1.490	1.330	1.450	1,030,000	1,391,900	1.3514	196.3	196.3	207.4	185.1	201.8	7,399	188.12	6.02%
2009-08-24	0	1.330	1.320	1.340	1.320	1.340	602,000	801,280	1.3310	185.1	183.8	186.5	183.8	186.5	4,325	185.29	0.00%
2009-08-21	0	1.330	1.320	1.330	1.320	1.350	612,000	816,940	1.3349	185.1	183.8	185.1	183.8	187.9	4,396	185.82	0.76%
2009-08-20	0	1.320	1.320	1.330	1.310	1.350	640,000	853,220	1.3332	183.8	183.8	185.1	182.4	187.9	4,598	185.58	2.33%
2009-08-19	0	1.290	1.290	1.340	1.290	1.350	652,000	863,920	1.3250	179.6	179.6	186.5	179.6	187.9	4,684	184.45	-4.44%
2009-08-18	0	1.350	1.330	1.350	1.320	1.360	762,000	1,023,920	1.3437	187.9	185.1	187.9	183.8	189.3	5,474	187.05	-0.74%
2009-08-17	0	1.360	1.350	1.360	1.340	1.400	646,000	881,840	1.3651	189.3	187.9	189.3	186.5	194.9	4,641	190.03	-5.56%
2009-08-14	0	1.440	1.440	1.450	1.420	1.460	714,000	1,034,440	1.4488	200.5	200.5	201.8	197.7	203.2	5,129	201.68	0.00%
2009-08-13	0	1.440	1.440	1.460	1.410	1.460	604,000	876,420	1.4510	200.5	200.5	203.2	196.3	203.2	4,339	201.99	-2.04%
2009-08-12	0	1.470	1.450	1.470	1.450	1.520	664,000	981,900	1.4788	204.6	201.8	204.6	201.8	211.6	4,770	205.85	-0.68%
2009-08-11	0	1.480	1.470	1.520	1.440	1.530	746,000	1,110,200	1.4882	206.0	204.6	211.6	200.5	213.0	5,359	207.17	1.37%
2009-08-10	0	1.460	1.460	1.480	1.450	1.570	930,000	1,404,020	1.5097	203.2	203.2	206.0	201.8	218.6	6,681	210.16	-7.01%
2009-08-07	0	1.570	1.540	1.580	1.530	1.620	958,000	1,500,940	1.5667	218.6	214.4	219.9	213.0	225.5	6,882	218.10	1.29%
2009-08-06	0	1.550	1.500	1.570	1.490	1.630	1,094,000	1,714,440	1.5671	215.8	208.8	218.6	207.4	226.9	7,859	218.15	-3.13%
2009-08-05	0	1.600	1.600	1.630	1.590	1.650	1,020,000	1,654,840	1.6224	222.7	222.7	226.9	221.3	229.7	7,327	225.84	-3.03%
2009-08-04	0	1.650	1.600	1.650	1.610	1.740	1,028,000	1,712,740	1.6661	229.7	222.7	229.7	224.1	242.2	7,385	231.93	-1.79%
2009-08-03	0	1.680	1.660	1.680	1.650	1.750	1,070,000	1,797,180	1.6796	233.9	231.1	233.9	229.7	243.6	7,687	233.81	-1.18%
2009-07-31	0	1.700	1.700	1.710	1.680	1.770	816,000	1,399,480	1.7150	236.6	236.6	238.0	233.9	246.4	5,862	238.74	1.19%
2009-07-30	0	1.680	1.680	1.690	1.630	1.710	964,000	1,610,140	1.6703	233.9	233.9	235.3	226.9	238.0	6,925	232.51	0.60%
2009-07-29	0	1.670	1.670	1.680	1.650	1.680	840,000	1,398,220	1.6645	232.5	232.5	233.9	229.7	233.9	6,034	231.71	0.60%
2009-07-28	0	1.660	1.640	1.660	1.610	1.690	812,000	1,342,240	1.6530	231.1	228.3	231.1	224.1	235.3	5,833	230.11	0.61%
2009-07-27	0	1.650	1.650	1.670	1.650	1.690	738,000	1,229,120	1.6655	229.7	229.7	232.5	229.7	235.3	5,302	231.84	2.48%
2009-07-24	0	1.610	1.580	1.620	1.560	1.650	848,000	1,357,040	1.6003	224.1	219.9	225.5	217.2	229.7	6,092	222.77	0.62%
2009-07-23	0	1.600	1.580	1.630	1.600	1.780	928,000	1,575,340	1.6976	222.7	219.9	226.9	222.7	247.8	6,666	236.31	-8.57%
2009-07-22	0	1.750	1.750	1.770	1.690	1.760	914,000	1,588,420	1.7379	243.6	243.6	246.4	235.3	245.0	6,566	241.92	0.57%
2009-07-21	0	1.740	1.720	1.750	1.690	1.830	854,000	1,508,720	1.7667	242.2	239.4	243.6	235.3	254.7	6,135	245.93	-5.43%
2009-07-20	0	1.840	1.850	1.860	1.740	1.890	826,000	1,524,380	1.8455	256.1	257.5	258.9	242.2	263.1	5,934	256.90	4.55%
2009-07-17	0	1.760	1.760	1.770	1.700	1.780	758,000	1,333,040	1.7586	245.0	245.0	246.4	236.6	247.8	5,445	244.81	-1.68%
2009-07-16	0	1.790	1.770	1.790	1.740	1.810	826,000	1,464,560	1.7731	249.2	246.4	249.2	242.2	252.0	5,934	246.82	0.00%
2009-07-15	0	1.790	1.790	1.860	1.700	1.940	778,000	1,456,340	1.8719	249.2	249.2	258.9	236.6	270.1	5,589	260.58	-4.79%
2009-07-14	0	1.880	1.870	1.900	1.870	1.910	848,000	1,601,920	1.8891	261.7	260.3	264.5	260.3	265.9	6,092	262.97	0.00%
2009-07-13	0	1.880	1.870	1.900	1.850	1.890	986,000	1,844,140	1.8703	261.7	260.3	264.5	257.5	263.1	7,083	260.36	0.00%
2009-07-10	0	1.880	1.880	1.900	1.860	1.920	780,000	1,474,940	1.8909	261.7	261.7	264.5	258.9	267.3	5,603	263.23	-1.05%
2009-07-09	0	1.900	1.870	1.900	1.870	1.970	958,000	1,835,860	1.9163	264.5	260.3	264.5	260.3	274.2	6,882	266.76	-1.04%
2009-07-08	0	1.920	1.910	1.950	1.920	2.000	834,000	1,620,180	1.9427	267.3	265.9	271.4	267.3	278.4	5,991	270.43	-4.00%
2009-07-07	0	2.000	1.990	2.000	1.990	2.030	836,000	1,678,780	2.0081	278.4	277.0	278.4	277.0	282.6	6,006	279.54	0.50%
2009-07-06	0	1.990	1.980	2.010	1.980	2.050	654,000	1,309,500	2.0023	277.0	275.6	279.8	275.6	285.4	4,698	278.73	0.00%
2009-07-03	0	1.990	1.990	2.020	1.910	2.040	910,000	1,814,160	1.9936	277.0	277.0	281.2	265.9	284.0	6,537	277.52	-0.50%
2009-07-02	0	2.000	1.970	2.040	2.000	2.080	860,000	1,758,180	2.0444	278.4	274.2	284.0	278.4	289.5	6,178	284.59	-3.85%
2009-06-30	0	2.080	2.070	2.080	2.050	2.080	814,000	1,683,900	2.0687	289.5	288.2	289.5	285.4	289.5	5,847	287.97	0.48%
2009-06-29	0	2.070	2.040	2.080	2.030	2.120	788,000	1,632,340	2.0715	288.2	284.0	289.5	282.6	295.1	5,661	288.36	-2.36%
2009-06-26	0	2.120	2.090	2.120	2.050	2.120	946,000	1,982,720	2.0959	295.1	290.9	295.1	285.4	295.1	6,796	291.76	0.47%
2009-06-25	0	2.110	2.110	2.130	2.100	2.150	428,000	909,060	2.1240	293.7	293.7	296.5	292.3	299.3	3,075	295.67	0.00%
2009-06-24	0	2.110	2.050	2.110	2.000	2.110	458,000	953,640	2.0822	293.7	285.4	293.7	278.4	293.7	3,290	289.85	1.44%
2009-06-23	0	2.080	2.040	2.080	1.970	2.170	828,000	1,712,100	2.0678	289.5	284.0	289.5	274.2	302.1	5,948	287.84	-3.70%
2009-06-22	0	2.160	2.100	2.170	2.160	2.300	958,000	2,127,520	2.2208	300.7	292.3	302.1	300.7	320.2	6,882	309.15	-3.57%
2009-06-19	0	2.240	2.210	2.240	2.200	2.300	1,042,000	2,343,600	2.2491	311.8	307.6	311.8	306.3	320.2	7,485	313.09	-0.44%
2009-06-18	0	2.250	2.250	2.280	2.170	2.280	1,160,900	2,556,750	2.2024	313.2	313.2	317.4	302.1	317.4	8,340	306.58	3.69%
2009-06-17	0	2.170	2.170	2.180	2.070	2.190	1,060,000	2,281,640	2.1525	302.1	302.1	303.5	288.2	304.9	7,615	299.64	7.96%
2009-06-16	0	2.010	2.010	2.030	1.960	2.180	578,000	1,171,140	2.0262	279.8	279.8	282.6	272.8	303.5	4,152	282.06	-6.07%
2009-06-15	0	2.140	2.140	2.180	2.140	2.310	644,000	1,402,660	2.1780	297.9	297.9	303.5	297.9	321.6	4,626	303.19	-8.94%
2009-06-12	0	2.350	2.210	2.350	2.140	2.430	871,000	1,966,790	2.2581	327.1	307.6	327.1	297.9	338.3	6,257	314.34	-1.67%
2009-06-11	0	2.390	2.330	2.380	2.020	2.450	1,518,000	3,457,400	2.2776	332.7	324.3	331.3	281.2	341.1	10,905	317.05	19.50%
2009-06-10	0	2.000	1.970	2.000	1.950	2.000	726,000	1,435,300	1.9770	278.4	274.2	278.4	271.4	278.4	5,215	275.21	0.50%
2009-06-09	0	1.990	1.960	1.990	1.890	1.990	709,500	1,375,590	1.9388	277.0	272.8	277.0	263.1	277.0	5,097	269.89	2.05%
2009-06-08	0	1.950	1.950	1.980	1.910	1.980	510,000	990,800	1.9427	271.4	271.4	275.6	265.9	275.6	3,664	270.44	-1.02%
2009-06-05	0	1.970	1.970	2.000	1.970	2.050	656,000	1,308,980	1.9954	274.2	274.2	278.4	274.2	285.4	4,712	277.77	0.00%
2009-06-04	0	1.970	1.970	2.000	1.950	2.050	513,400	1,026,518	1.9995	274.2	274.2	278.4	271.4	285.4	3,688	278.33	1.03%
2009-06-03	0	1.950	1.930	1.970	1.850	2.000	564,000	1,091,060	1.9345	271.4	268.7	274.2	257.5	278.4	4,052	269.29	3.72%
2009-06-02	0	1.880	1.860	1.910	1.850	1.970	456,000	870,160	1.9082	261.7	258.9	265.9	257.5	274.2	3,276	265.64	-2.59%
2009-06-01	0	1.930	1.910	1.960	1.910	1.970	335,000	649,550	1.9390	268.7	265.9	272.8	265.9	274.2	2,407	269.91	0.00%
2009-05-29	0	1.930	1.920	1.930	1.900	1.990	644,000	1,242,760	1.9298	268.7	267.3	268.7	264.5	277.0	4,626	268.63	1.58%
2009-05-27	0	1.900	1.890	1.900	1.860	1.940	378,000	714,040	1.8890	264.5	263.1	264.5	258.9	270.1	2,715	262.96	-5.00%
2009-05-26	0	2.000	1.900	2.000	1.940	2.000	431,000	851,060	1.9746	278.4	264.5	278.4	270.1	278.4	3,096	274.88	-0.99%
2009-05-25	0	2.020	2.010	2.020	2.020	2.100	408,000	836,800	2.0510	281.2	279.8	281.2	281.2	292.3	2,931	285.51	-2.88%
2009-05-22	0	2.080	2.010	2.080	1.880	2.160	478,000	970,720	2.0308	289.5	279.8	289.5	261.7	300.7	3,434	282.70	7.22%
2009-05-21	0	1.940	1.910	2.000	1.900	2.000	463,500	904,785	1.9521	270.1	265.9	278.4	264.5	278.4	3,330	271.74	1.04%
2009-05-20	0	1.920	1.930	1.940	1.830	1.930	418,000	785,300	1.8787	267.3	268.7	270.1	254.7	268.7	3,003	261.53	3.78%
2009-05-19	0	1.850	1.850	1.860	1.830	1.870	340,000	630,640	1.8548	257.5	257.5	258.9	254.7	260.3	2,442	258.20	-0.54%
2009-05-18	0	1.860	1.860	1.890	1.840	1.870	318,000	591,040	1.8586	258.9	258.9	263.1	256.1	260.3	2,284	258.73	-0.53%
2009-05-15	0	1.870	1.860	1.910	1.820	1.880	306,000	568,660	1.8584	260.3	258.9	265.9	253.4	261.7	2,198	258.69	1.08%
2009-05-14	0	1.850	1.850	1.950	1.810	1.950	318,000	589,280	1.8531	257.5	257.5	271.4	252.0	271.4	2,284	257.96	-4.15%
2009-05-13	0	1.930	1.880	1.930	1.880	1.950	288,000	546,560	1.8978	268.7	261.7	268.7	261.7	271.4	2,069	264.18	1.05%
2009-05-12	0	1.910	1.910	1.950	1.850	2.000	312,000	594,740	1.9062	265.9	265.9	271.4	257.5	278.4	2,241	265.35	2.69%
2009-05-11	0	1.860	1.850	1.870	1.850	1.880	538,000	1,006,800	1.8714	258.9	257.5	260.3	257.5	261.7	3,865	260.50	0.54%
2009-05-08	0	1.850	1.840	1.850	1.830	1.880	524,000	973,420	1.8577	257.5	256.1	257.5	254.7	261.7	3,764	258.60	-1.60%
2009-05-07	0	1.880	1.870	1.890	1.860	1.970	504,000	975,760	1.9360	261.7	260.3	263.1	258.9	274.2	3,621	269.50	-4.57%
2009-05-06	0	1.970	1.950	1.970	1.930	1.970	446,000	870,860	1.9526	274.2	271.4	274.2	268.7	274.2	3,204	271.81	0.51%
2009-05-05	0	1.960	1.960	1.970	1.910	1.990	444,000	868,040	1.9550	272.8	272.8	274.2	265.9	277.0	3,190	272.15	0.51%
2009-05-04	0	1.950	1.930	1.950	1.920	2.000	524,000	1,026,840	1.9596	271.4	268.7	271.4	267.3	278.4	3,764	272.79	-2.50%
2009-04-30	0	2.000	1.980	2.000	1.970	2.030	428,000	854,360	1.9962	278.4	275.6	278.4	274.2	282.6	3,075	277.88	-2.91%
2009-04-29	0	2.060	2.020	2.090	1.960	2.070	536,000	1,080,300	2.0155	286.8	281.2	290.9	272.8	288.2	3,850	280.57	5.10%
2009-04-28	0	1.960	1.940	1.960	1.900	2.040	444,000	864,800	1.9477	272.8	270.1	272.8	264.5	284.0	3,190	271.14	1.55%
2009-04-27	0	1.930	1.900	1.940	1.840	1.940	620,000	1,179,320	1.9021	268.7	264.5	270.1	256.1	270.1	4,454	264.79	1.58%
2009-04-24	0	1.900	1.860	2.000	1.760	1.900	610,000	1,114,760	1.8275	264.5	258.9	278.4	245.0	264.5	4,382	254.39	7.95%
2009-04-23	0	1.760	1.760	1.780	1.730	1.930	586,000	1,073,640	1.8322	245.0	245.0	247.8	240.8	268.7	4,210	255.04	-5.38%
2009-04-22	0	1.860	1.850	1.870	1.830	1.900	550,000	1,021,240	1.8568	258.9	257.5	260.3	254.7	264.5	3,951	258.48	-1.59%
2009-04-21	0	1.890	1.890	1.910	1.880	1.910	384,000	726,900	1.8930	263.1	263.1	265.9	261.7	265.9	2,759	263.51	-2.58%
2009-04-20	0	1.940	1.940	1.960	1.870	2.040	415,000	803,690	1.9366	270.1	270.1	272.8	260.3	284.0	2,981	269.58	0.52%
2009-04-17	0	1.930	1.930	1.970	1.900	1.960	336,000	648,220	1.9292	268.7	268.7	274.2	264.5	272.8	2,414	268.56	-2.53%
2009-04-16	0	1.980	1.940	1.980	1.910	2.170	564,000	1,148,060	2.0356	275.6	270.1	275.6	265.9	302.1	4,052	283.36	-5.71%
2009-04-15	0	2.100	2.090	2.170	2.060	2.190	390,000	831,920	2.1331	292.3	290.9	302.1	286.8	304.9	2,802	296.94	-3.67%
2009-04-14	0	2.180	2.180	2.200	2.140	2.230	570,000	1,248,660	2.1906	303.5	303.5	306.3	297.9	310.4	4,095	304.95	0.46%
2009-04-09	0	2.170	2.140	2.170	2.130	2.180	433,000	934,410	2.1580	302.1	297.9	302.1	296.5	303.5	3,111	300.40	1.88%
2009-04-08	0	2.130	2.130	2.160	2.130	2.200	540,000	1,167,520	2.1621	296.5	296.5	300.7	296.5	306.3	3,879	300.97	0.00%
2009-04-07	0	2.130	2.130	2.180	2.040	2.190	432,000	908,420	2.1028	296.5	296.5	303.5	284.0	304.9	3,103	292.72	1.91%
2009-04-06	0	2.090	2.050	2.160	1.880	2.200	438,000	885,420	2.0215	290.9	285.4	300.7	261.7	306.3	3,146	281.40	11.76%
2009-04-03	0	1.870	1.880	1.970	1.830	1.900	432,000	802,680	1.8581	260.3	261.7	274.2	254.7	264.5	3,103	258.65	1.63%
2009-04-02	0	1.840	1.830	1.850	1.810	1.860	414,000	760,960	1.8381	256.1	254.7	257.5	252.0	258.9	2,974	255.87	-0.54%
2009-04-01	0	1.850	1.850	1.950	1.730	1.820	488,000	863,580	1.7696	257.5	257.5	271.4	240.8	253.4	3,506	246.34	4.52%
2009-03-31	0	1.770	1.770	1.790	1.750	1.850	538,000	962,740	1.7895	246.4	246.4	249.2	243.6	257.5	3,865	249.10	-4.32%
2009-03-30	0	1.850	1.820	1.860	1.800	1.860	404,000	736,820	1.8238	257.5	253.4	258.9	250.6	258.9	2,902	253.88	2.21%
2009-03-27	0	1.810	1.800	1.810	1.760	2.020	456,000	860,560	1.8872	252.0	250.6	252.0	245.0	281.2	3,276	262.71	-9.95%
2009-03-26	0	2.010	1.940	2.050	1.940	2.100	426,000	859,000	2.0164	279.8	270.1	285.4	270.1	292.3	3,060	280.70	0.50%
2009-03-25	0	2.000	2.000	2.080	1.900	2.100	304,000	625,260	2.0568	278.4	278.4	289.5	264.5	292.3	2,184	286.31	-2.91%
2009-03-24	0	2.060	2.000	2.060	1.500	2.200	434,000	781,620	1.8010	286.8	278.4	286.8	208.8	306.3	3,118	250.70	38.26%
2009-03-23	0	1.490	1.420	1.520	1.470	1.590	242,000	372,380	1.5388	207.4	197.7	211.6	204.6	221.3	1,738	214.20	-6.29%
2009-03-20	0	1.590	1.590	1.600	1.460	1.830	446,000	750,260	1.6822	221.3	221.3	222.7	203.2	254.7	3,204	234.17	-14.52%
2009-03-19	0	1.860	1.850	1.860	1.840	1.970	492,000	925,020	1.8801	258.9	257.5	258.9	256.1	274.2	3,534	261.72	-5.58%
2009-03-18	0	1.970	1.880	1.980	1.950	2.150	314,000	630,280	2.0073	274.2	261.7	275.6	271.4	299.3	2,256	279.42	-8.37%
2009-03-17	0	2.150	2.010	2.220	2.150	2.250	454,000	1,010,540	2.2259	299.3	279.8	309.0	299.3	313.2	3,261	309.85	-4.44%
2009-03-16	0	2.250	2.210	2.250	2.210	2.270	604,000	1,353,260	2.2405	313.2	307.6	313.2	307.6	316.0	4,339	311.89	0.90%
2009-03-13	0	2.230	2.230	2.250	2.230	2.270	402,000	904,660	2.2504	310.4	310.4	313.2	310.4	316.0	2,888	313.27	-1.33%
2009-03-12	0	2.260	2.250	2.270	2.260	2.290	564,100	1,278,278	2.2660	314.6	313.2	316.0	314.6	318.8	4,052	315.44	0.00%
2009-03-11	0	2.260	2.210	2.260	2.210	2.260	490,000	1,101,380	2.2477	314.6	307.6	314.6	307.6	314.6	3,520	312.89	0.89%
2009-03-10	0	2.240	2.200	2.260	2.200	2.270	490,000	1,094,260	2.2332	311.8	306.3	314.6	306.3	316.0	3,520	310.87	1.36%
2009-03-09	0	2.210	2.210	2.250	2.210	2.450	482,000	1,107,400	2.2975	307.6	307.6	313.2	307.6	341.1	3,463	319.82	-7.92%
2009-03-06	0	2.400	2.300	2.400	2.240	2.400	494,000	1,134,840	2.2972	334.1	320.2	334.1	311.8	334.1	3,549	319.79	4.80%
2009-03-05	0	2.290	2.200	2.350	2.230	2.310	144,000	329,880	2.2908	318.8	306.3	327.1	310.4	321.6	1,034	318.90	-0.43%
2009-03-04	0	2.300	2.300	2.550	2.300	2.520	362,000	879,800	2.4304	320.2	320.2	355.0	320.2	350.8	2,600	338.32	-5.35%
2009-03-03	0	2.430	2.430	2.700	2.350	2.520	310,000	768,860	2.4802	338.3	338.3	375.9	327.1	350.8	2,227	345.25	-3.57%
2009-03-02	0	2.520	2.510	2.550	2.520	2.530	314,000	793,420	2.5268	350.8	349.4	355.0	350.8	352.2	2,256	351.74	-1.95%
2009-02-27	0	2.570	2.570	2.750	2.570	2.610	306,640	794,936	2.5924	357.8	357.8	382.8	357.8	363.3	2,203	360.88	-4.81%
2009-02-26	0	2.700	2.600	2.700	2.500	2.700	340,200	863,150	2.5372	375.9	361.9	375.9	348.0	375.9	2,444	353.19	3.85%
2009-02-25	0	2.600	2.410	2.600	2.400	2.600	18,000	44,500	2.4722	361.9	335.5	361.9	334.1	361.9	129	344.15	4.42%
2009-02-24	0	2.490	2.430	2.680	2.420	2.690	368,000	913,120	2.4813	346.6	338.3	373.1	336.9	374.5	2,644	345.41	-7.43%
2009-02-23	0	2.690	2.550	2.700	2.600	2.690	160,000	416,860	2.6054	374.5	355.0	375.9	361.9	374.5	1,149	362.68	12.08%
2009-02-20	0	2.400	-	2.400	2.400	2.400	10,000	24,000	2.4000	334.1	-	334.1	334.1	334.1	72	334.09	-2.44%
2009-02-19	0	2.460	2.460	2.500	2.430	2.500	74,000	181,540	2.4532	342.4	342.4	348.0	338.3	348.0	532	341.50	0.41%
2009-02-18	0	2.450	2.250	2.350	2.200	2.550	54,000	128,940	2.3878	341.1	313.2	327.1	306.3	355.0	388	332.39	-10.91%
2009-02-17	0	2.750	2.390	2.750	2.550	3.000	108,500	298,900	2.7548	382.8	332.7	382.8	355.0	417.6	779	383.49	-6.78%
2009-02-16	0	2.950	2.700	2.950	2.650	3.600	312,000	989,060	3.1701	410.7	375.9	410.7	368.9	501.1	2,241	441.29	-5.45%
2009-02-13	0	3.120	3.120	3.260	2.030	3.500	726,890	2,139,504	2.9434	434.3	434.3	453.8	282.6	487.2	5,222	409.73	56.00%
2009-02-12	0	2.000	1.980	2.100	1.800	2.200	200,100	390,735	1.9527	278.4	275.6	292.3	250.6	306.3	1,437	271.83	21.21%
2009-02-11	0	1.650	1.650	1.750	1.550	1.650	16,000	26,460	1.6538	229.7	229.7	243.6	215.8	229.7	115	230.21	-13.16%
2009-02-10	0	1.900	1.560	1.900	1.400	1.900	110,000	169,400	1.5400	264.5	217.2	264.5	194.9	264.5	790	214.38	46.15%
2009-02-09	0	1.300	1.300	1.450	1.300	1.300	14,000	18,200	1.3000	181.0	181.0	201.8	181.0	181.0	101	180.97	6.56%
2009-02-06	0	1.220	1.220	1.380	1.220	1.220	34,000	41,480	1.2200	169.8	169.8	192.1	169.8	169.8	244	169.83	-1.61%
2009-02-05	0	1.240	1.240	1.400	-	-	0	0	-	172.6	172.6	194.9	-	-	0	-	0.81%
2009-02-04	0	1.230	1.230	1.400	-	-	0	0	-	171.2	171.2	194.9	-	-	0	-	0.00%
2009-02-03	0	1.230	1.230	-	-	-	0	0	-	171.2	171.2	-	-	-	0	-	0.00%
2009-02-02	0	1.230	1.200	1.350	1.230	1.230	50,000	61,500	1.2300	171.2	167.0	187.9	171.2	171.2	359	171.22	-1.60%
2009-01-30	0	1.250	1.250	1.390	1.250	1.300	160,000	207,500	1.2969	174.0	174.0	193.5	174.0	181.0	1,149	180.53	-5.30%
2009-01-29	0	1.320	1.300	-	-	-	0	0	-	183.8	181.0	-	-	-	0	-	0.00%
2009-01-23	0	1.320	1.300	1.490	1.300	1.320	16,000	21,000	1.3125	183.8	181.0	207.4	181.0	183.8	115	182.71	3.94%
2009-01-22	0	1.270	1.270	1.350	1.270	1.270	10,000	12,700	1.2700	176.8	176.8	187.9	176.8	176.8	72	176.79	0.79%
2009-01-21	0	1.260	1.250	1.300	1.260	1.270	40,000	50,600	1.2650	175.4	174.0	181.0	175.4	176.8	287	176.09	-1.56%
2009-01-20	0	1.280	1.280	-	1.250	1.250	20,000	25,300	1.2650	178.2	178.2	-	174.0	174.0	144	176.09	0.00%
2009-01-19	0	1.280	1.280	1.350	1.280	1.280	6,000	7,680	1.2800	178.2	178.2	187.9	178.2	178.2	43	178.18	2.40%
2009-01-16	0	1.250	1.250	1.300	1.250	1.260	52,000	65,120	1.2523	174.0	174.0	181.0	174.0	175.4	374	174.33	-0.79%
2009-01-15	0	1.260	1.260	1.300	1.250	1.260	100,000	125,300	1.2530	175.4	175.4	181.0	174.0	175.4	718	174.42	0.80%
2009-01-14	0	1.250	1.250	1.360	1.250	1.250	70,000	87,500	1.2500	174.0	174.0	189.3	174.0	174.0	503	174.01	-2.34%
2009-01-13	0	1.280	1.250	1.400	1.280	1.280	20,000	25,600	1.2800	178.2	174.0	194.9	178.2	178.2	144	178.18	0.00%
2009-01-12	0	1.280	1.280	1.400	-	-	100	120	1.2000	178.2	178.2	194.9	-	-	1	167.05	2.40%
2009-01-09	0	1.250	1.200	1.380	1.220	1.250	54,000	66,380	1.2293	174.0	167.0	192.1	169.8	174.0	388	171.12	0.00%
2009-01-08	0	1.250	1.180	1.300	1.110	1.270	60,000	68,480	1.1413	174.0	164.3	181.0	154.5	176.8	431	158.88	9.65%
2009-01-07	0	1.140	1.100	1.140	1.150	1.350	32,000	38,960	1.2175	158.7	153.1	158.7	160.1	187.9	230	169.48	-18.57%
2009-01-06	0	1.400	1.250	1.400	1.400	1.400	20,000	28,000	1.4000	194.9	174.0	194.9	194.9	194.9	144	194.89	-3.45%
2009-01-05	0	1.450	1.400	1.500	1.400	1.500	166,000	245,800	1.4807	201.8	194.9	208.8	194.9	208.8	1,192	206.12	3.57%
2009-01-02	0	1.400	1.310	1.400	1.150	1.400	88,000	110,020	1.2502	194.9	182.4	194.9	160.1	194.9	632	174.04	38.61%
2008-12-31	0	1.010	1.010	1.100	1.010	1.100	74,000	77,060	1.0414	140.6	140.6	153.1	140.6	153.1	532	144.96	0.00%
2008-12-30	0	1.010	1.000	1.100	0.700	1.180	484,210	472,674	0.9762	140.6	139.2	153.1	97.44	164.3	3,478	135.89	68.33%
2008-12-29	1	-	-	-	-	-	0	0	-	83.52	-	-	-	-	0	-	0.00%
2008-12-24	1	-	-	-	-	-	0	0	-	83.52	-	-	-	-	0	-	0.00%
2008-12-23	1	-	-	-	-	-	0	0	-	83.52	-	-	-	-	0	-	0.00%
2008-12-22	0	0.600	0.435	0.600	0.600	0.600	8,000	4,800	0.6000	83.52	60.55	83.52	83.52	83.52	57	83.523	20.00%
2008-12-19	0	0.500	0.400	0.600	-	-	0	0	-	69.60	55.68	83.52	-	-	0	-	0.00%
2008-12-18	0	0.500	0.500	0.600	-	-	0	0	-	69.60	69.60	83.52	-	-	0	-	6.38%
2008-12-17	0	0.470	0.350	0.600	-	-	0	0	-	65.43	48.72	83.52	-	-	0	-	0.00%
2008-12-16	0	0.470	0.400	0.600	-	-	0	0	-	65.43	55.68	83.52	-	-	0	-	0.00%
2008-12-15	0	0.470	0.405	0.600	-	-	0	0	-	65.43	56.38	83.52	-	-	0	-	0.00%
2008-12-12	0	0.470	-	0.600	-	-	0	0	-	65.43	-	83.52	-	-	0	-	0.00%
2008-12-11	0	0.470	0.400	0.600	-	-	0	0	-	65.43	55.68	83.52	-	-	0	-	0.00%
2008-12-10	0	0.470	0.425	0.590	0.470	0.470	2,000	940	0.4700	65.43	59.16	82.13	65.43	65.43	14	65.426	-14.55%
2008-12-09	0	0.550	0.470	0.600	-	-	0	0	-	76.56	65.43	83.52	-	-	0	-	0.00%
2008-12-08	0	0.550	0.550	0.600	-	-	0	0	-	76.56	76.56	83.52	-	-	0	-	5.77%
2008-12-05	0	0.520	0.520	0.600	-	-	0	0	-	72.39	72.39	83.52	-	-	0	-	13.04%
2008-12-04	0	0.460	0.460	0.600	0.450	0.520	44,000	20,830	0.4734	64.03	64.03	83.52	62.64	72.39	316	65.901	-23.33%
2008-12-03	0	0.600	0.400	0.600	-	-	0	0	-	83.52	55.68	83.52	-	-	0	-	0.00%
2008-12-02	0	0.600	0.430	0.600	-	-	0	0	-	83.52	59.86	83.52	-	-	0	-	0.00%
2008-12-01	0	0.600	0.450	0.600	-	-	0	0	-	83.52	62.64	83.52	-	-	0	-	0.00%
2008-11-28	0	0.600	0.450	0.600	-	-	0	0	-	83.52	62.64	83.52	-	-	0	-	0.00%
2008-11-27	0	0.600	0.470	0.600	-	-	0	0	-	83.52	65.43	83.52	-	-	0	-	0.00%
2008-11-26	0	0.600	0.450	0.600	-	-	0	0	-	83.52	62.64	83.52	-	-	0	-	0.00%
2008-11-25	0	0.600	0.450	0.600	-	-	0	0	-	83.52	62.64	83.52	-	-	0	-	0.00%
2008-11-24	0	0.600	0.450	0.600	-	-	0	0	-	83.52	62.64	83.52	-	-	0	-	0.00%
2008-11-21	0	0.600	0.450	0.600	0.600	0.600	24,000	14,400	0.6000	83.52	62.64	83.52	83.52	83.52	172	83.523	1.69%
2008-11-20	0	0.590	0.415	0.600	-	-	0	0	-	82.13	57.77	83.52	-	-	0	-	0.00%
2008-11-19	0	0.590	0.430	0.590	0.600	0.600	34,000	20,400	0.6000	82.13	59.86	82.13	83.52	83.52	244	83.523	20.41%
2008-11-18	0	0.490	0.490	0.540	0.425	0.480	28,000	12,460	0.4450	68.21	68.21	75.17	59.16	66.82	201	61.946	-18.33%
2008-11-17	0	0.600	0.500	0.600	0.600	0.600	4,000	2,400	0.6000	83.52	69.60	83.52	83.52	83.52	29	83.523	20.00%
2008-11-14	0	0.500	0.500	0.600	0.450	0.450	4,000	1,800	0.4500	69.60	69.60	83.52	62.64	62.64	29	62.642	0.00%
2008-11-13	0	0.500	0.420	0.600	-	-	0	0	-	69.60	58.47	83.52	-	-	0	-	0.00%
2008-11-12	0	0.500	0.330	0.500	0.500	0.510	22,000	11,020	0.5009	69.60	45.94	69.60	69.60	70.99	158	69.729	-16.67%
2008-11-11	0	0.600	0.250	0.600	0.600	0.600	4,000	2,400	0.6000	83.52	34.80	83.52	83.52	83.52	29	83.523	-1.64%
2008-11-10	0	0.610	0.255	-	-	-	0	0	-	84.91	35.50	-	-	-	0	-	0.00%
2008-11-07	0	0.610	0.400	0.800	-	-	0	0	-	84.91	55.68	111.4	-	-	0	-	0.00%
2008-11-06	0	0.610	0.400	0.800	-	-	0	0	-	84.91	55.68	111.4	-	-	0	-	0.00%
2008-11-05	0	0.610	0.420	0.800	-	-	0	0	-	84.91	58.47	111.4	-	-	0	-	0.00%
2008-11-04	0	0.610	0.380	0.700	0.610	0.610	2,000	1,220	0.6100	84.91	52.90	97.44	84.91	84.91	14	84.915	0.00%
2008-11-03	0	0.610	0.350	0.800	-	-	0	0	-	84.91	48.72	111.4	-	-	0	-	0.00%
2008-10-31	0	0.610	0.350	0.720	-	-	0	0	-	84.91	48.72	100.2	-	-	0	-	0.00%
2008-10-30	0	0.610	0.400	0.610	-	-	0	0	-	84.91	55.68	84.91	-	-	0	-	-1.61%
2008-10-29	0	0.620	0.300	0.800	-	-	0	0	-	86.31	41.76	111.4	-	-	0	-	0.00%
2008-10-28	0	0.620	0.250	0.620	-	-	0	0	-	86.31	34.80	86.31	-	-	0	-	0.00%
2008-10-27	0	0.620	0.300	0.800	-	-	0	0	-	86.31	41.76	111.4	-	-	0	-	0.00%
2008-10-24	0	0.620	0.325	0.800	-	-	0	0	-	86.31	45.24	111.4	-	-	0	-	0.00%
2008-10-23	0	0.620	0.290	0.800	-	-	0	0	-	86.31	40.37	111.4	-	-	0	-	0.00%
2008-10-22	0	0.620	0.340	0.620	-	-	0	0	-	86.31	47.33	86.31	-	-	0	-	-4.62%
2008-10-21	0	0.650	0.355	0.800	-	-	0	0	-	90.48	49.42	111.4	-	-	0	-	0.00%
2008-10-20	0	0.650	0.320	0.800	-	-	0	0	-	90.48	44.55	111.4	-	-	0	-	0.00%
2008-10-17	0	0.650	0.375	0.800	-	-	0	0	-	90.48	52.20	111.4	-	-	0	-	0.00%
2008-10-16	0	0.650	0.500	0.800	-	-	0	0	-	90.48	69.60	111.4	-	-	0	-	0.00%
2008-10-15	0	0.650	0.385	0.800	-	-	0	0	-	90.48	53.59	111.4	-	-	0	-	0.00%
2008-10-14	0	0.650	0.350	0.650	-	-	0	0	-	90.48	48.72	90.48	-	-	0	-	0.00%
2008-10-13	0	0.650	0.400	0.650	-	-	0	0	-	90.48	55.68	90.48	-	-	0	-	0.00%
2008-10-10	0	0.650	-	0.650	0.620	0.650	6,000	3,840	0.6400	90.48	-	90.48	86.31	90.48	43	89.091	-13.33%
2008-10-09	0	0.750	0.750	0.800	0.600	0.600	2,000	1,200	0.6000	104.4	104.4	111.4	83.52	83.52	14	83.523	-6.25%
2008-10-08	0	0.800	-	0.800	-	-	0	0	-	111.4	-	111.4	-	-	0	-	0.00%
2008-10-06	0	0.800	-	0.800	-	-	0	0	-	111.4	-	111.4	-	-	0	-	0.00%
2008-10-03	0	0.800	-	0.800	-	-	0	0	-	111.4	-	111.4	-	-	0	-	0.00%
2008-10-02	0	0.800	-	0.900	-	-	0	0	-	111.4	-	125.3	-	-	0	-	0.00%
2008-09-30	0	0.800	0.600	0.800	-	-	0	0	-	111.4	83.52	111.4	-	-	0	-	0.00%
2008-09-29	0	0.800	0.660	0.890	-	-	0	0	-	111.4	91.88	123.9	-	-	0	-	0.00%
2008-09-26	0	0.800	0.670	0.890	0.800	0.800	8,000	6,400	0.8000	111.4	93.27	123.9	111.4	111.4	57	111.36	0.00%
2008-09-25	0	0.800	0.670	0.800	-	-	0	0	-	111.4	93.27	111.4	-	-	0	-	0.00%
2008-09-24	0	0.800	0.600	0.890	0.800	0.800	20,000	16,000	0.8000	111.4	83.52	123.9	111.4	111.4	144	111.36	-10.11%
2008-09-23	0	0.890	0.610	0.890	0.890	0.890	10,000	8,900	0.8900	123.9	84.91	123.9	123.9	123.9	72	123.89	11.25%
2008-09-22	0	0.800	0.600	0.900	-	-	0	0	-	111.4	83.52	125.3	-	-	0	-	0.00%
2008-09-19	0	0.800	-	0.900	-	-	0	0	-	111.4	-	125.3	-	-	0	-	0.00%
2008-09-18	0	0.800	-	0.900	-	-	0	0	-	111.4	-	125.3	-	-	0	-	0.00%
2008-09-17	0	0.800	-	0.800	-	-	0	0	-	111.4	-	111.4	-	-	0	-	0.00%
2008-09-16	0	0.800	-	0.900	-	-	0	0	-	111.4	-	125.3	-	-	0	-	0.00%
2008-09-12	0	0.800	0.620	0.800	-	-	0	0	-	111.4	86.31	111.4	-	-	0	-	0.00%
2008-09-11	0	0.800	0.610	0.800	-	-	0	0	-	111.4	84.91	111.4	-	-	0	-	0.00%
2008-09-10	0	0.800	0.610	0.850	-	-	0	0	-	111.4	84.91	118.3	-	-	0	-	0.00%
2008-09-09	0	0.800	0.650	1.000	-	-	0	0	-	111.4	90.48	139.2	-	-	0	-	0.00%
2008-09-08	0	0.800	0.700	1.000	-	-	2,000	1,400	0.7000	111.4	97.44	139.2	-	-	14	97.443	0.00%
2008-09-05	0	0.800	0.800	-	-	-	6,000	4,800	0.8000	111.4	111.4	-	-	-	43	111.36	0.00%
2008-09-04	0	0.800	0.800	1.000	0.740	0.800	20,000	14,920	0.7460	111.4	111.4	139.2	103.0	111.4	144	103.85	-5.88%
2008-09-03	0	0.850	0.750	0.900	0.800	0.850	44,000	36,500	0.8295	118.3	104.4	125.3	111.4	118.3	316	115.48	-15.00%
2008-09-02	0	1.000	1.000	1.100	-	-	0	0	-	139.2	139.2	153.1	-	-	0	-	5.26%
2008-09-01	0	0.950	0.770	1.080	-	-	0	0	-	132.2	107.2	150.3	-	-	0	-	0.00%
2008-08-29	0	0.950	0.800	1.100	0.950	0.950	11,990	11,291	0.9417	132.2	111.4	153.1	132.2	132.2	86	131.09	5.56%
2008-08-28	0	0.900	0.710	0.990	-	-	0	0	-	125.3	98.84	137.8	-	-	0	-	0.00%
2008-08-27	0	0.900	0.810	0.900	0.900	0.900	20,000	18,000	0.9000	125.3	112.8	125.3	125.3	125.3	144	125.28	0.00%
2008-08-26	0	0.900	0.900	0.990	-	-	0	0	-	125.3	125.3	137.8	-	-	0	-	1.12%
2008-08-25	0	0.890	0.820	0.890	-	-	0	0	-	123.9	114.1	123.9	-	-	0	-	-10.10%
2008-08-21	0	0.990	0.800	0.990	-	-	0	0	-	137.8	111.4	137.8	-	-	0	-	0.00%
2008-08-20	0	0.990	0.800	0.990	-	-	0	0	-	137.8	111.4	137.8	-	-	0	-	0.00%
2008-08-19	0	0.990	0.800	0.990	-	-	0	0	-	137.8	111.4	137.8	-	-	0	-	0.00%
2008-08-18	0	0.990	0.800	0.990	-	-	0	0	-	137.8	111.4	137.8	-	-	0	-	0.00%
2008-08-15	0	0.990	0.850	0.990	-	-	0	0	-	137.8	118.3	137.8	-	-	0	-	0.00%
2008-08-14	0	0.990	0.850	0.990	-	-	0	0	-	137.8	118.3	137.8	-	-	0	-	-1.98%
2008-08-13	0	1.010	0.850	1.010	-	-	0	0	-	140.6	118.3	140.6	-	-	0	-	0.00%
2008-08-12	0	1.010	0.820	1.010	1.030	1.030	10,000	10,300	1.0300	140.6	114.1	140.6	143.4	143.4	72	143.38	3.06%
2008-08-11	0	0.980	0.830	1.090	-	-	0	0	-	136.4	115.5	151.7	-	-	0	-	0.00%
2008-08-08	0	0.980	0.960	1.000	0.980	0.990	60,000	59,000	0.9833	136.4	133.6	139.2	136.4	137.8	431	136.88	-10.09%
2008-08-07	0	1.090	0.990	1.100	-	-	0	0	-	151.7	137.8	153.1	-	-	0	-	0.00%
2008-08-05	0	1.090	1.020	-	1.000	1.100	16,000	16,380	1.0238	151.7	142.0	-	139.2	153.1	115	142.51	7.92%
2008-08-04	0	1.010	1.010	1.200	1.010	1.010	2,000	2,020	1.0100	140.6	140.6	167.0	140.6	140.6	14	140.60	-11.40%
2008-08-01	0	1.140	1.140	1.200	1.100	1.100	4,000	4,400	1.1000	158.7	158.7	167.0	153.1	153.1	29	153.13	0.00%
2008-07-31	0	1.140	1.020	1.200	-	-	0	0	-	158.7	142.0	167.0	-	-	0	-	0.00%
2008-07-30	0	1.140	1.100	-	1.000	1.140	36,000	36,400	1.0111	158.7	153.1	-	139.2	158.7	259	140.75	3.64%
2008-07-29	0	1.100	1.010	1.100	-	-	0	0	-	153.1	140.6	153.1	-	-	0	-	-2.65%
2008-07-28	0	1.130	1.000	1.200	-	-	0	0	-	157.3	139.2	167.0	-	-	0	-	0.00%
2008-07-25	0	1.130	1.010	1.200	-	-	0	0	-	157.3	140.6	167.0	-	-	0	-	0.00%
2008-07-24	0	1.130	1.000	1.140	1.100	1.140	20,000	22,420	1.1210	157.3	139.2	158.7	153.1	158.7	144	156.05	-0.88%
2008-07-23	0	1.140	1.000	1.240	-	-	0	0	-	158.7	139.2	172.6	-	-	0	-	0.00%
2008-07-22	0	1.140	1.010	1.200	-	-	0	0	-	158.7	140.6	167.0	-	-	0	-	0.00%
2008-07-21	0	1.140	1.010	1.200	-	-	0	0	-	158.7	140.6	167.0	-	-	0	-	0.00%
2008-07-18	0	1.140	1.010	1.180	-	-	0	0	-	158.7	140.6	164.3	-	-	0	-	0.00%
2008-07-17	0	1.140	1.030	1.140	-	-	0	0	-	158.7	143.4	158.7	-	-	0	-	0.00%
2008-07-16	0	1.140	1.050	1.200	-	-	0	0	-	158.7	146.2	167.0	-	-	0	-	0.00%
2008-07-15	0	1.140	1.140	1.150	1.030	1.100	140,200	146,300	1.0435	158.7	158.7	160.1	143.4	153.1	1,007	145.26	-5.79%
2008-07-14	0	1.210	1.060	1.210	-	-	0	0	-	168.4	147.6	168.4	-	-	0	-	0.00%
2008-07-11	0	1.210	1.120	1.210	-	-	0	0	-	168.4	155.9	168.4	-	-	0	-	0.00%
2008-07-10	0	1.210	1.040	1.210	-	-	0	0	-	168.4	144.8	168.4	-	-	0	-	0.00%
2008-07-09	0	1.210	1.060	1.210	-	-	0	0	-	168.4	147.6	168.4	-	-	0	-	0.00%
2008-07-08	0	1.210	1.020	1.210	-	-	0	0	-	168.4	142.0	168.4	-	-	0	-	0.00%
2008-07-07	0	1.210	1.080	1.210	-	-	0	0	-	168.4	150.3	168.4	-	-	0	-	0.00%
2008-07-04	0	1.210	1.100	1.210	-	-	0	0	-	168.4	153.1	168.4	-	-	0	-	0.00%
2008-07-03	0	1.210	1.120	1.240	-	-	0	0	-	168.4	155.9	172.6	-	-	0	-	0.00%
2008-07-02	0	1.210	1.120	1.300	-	-	0	0	-	168.4	155.9	181.0	-	-	0	-	0.00%
2008-06-30	0	1.210	1.210	1.300	-	-	0	0	-	168.4	168.4	181.0	-	-	0	-	0.83%
2008-06-27	0	1.200	1.140	1.290	-	-	0	0	-	167.0	158.7	179.6	-	-	0	-	0.00%
2008-06-26	0	1.200	1.200	1.300	-	-	0	0	-	167.0	167.0	181.0	-	-	0	-	0.00%
2008-06-25	0	1.200	1.180	1.290	1.200	1.200	2,000	2,400	1.2000	167.0	164.3	179.6	167.0	167.0	14	167.05	0.00%
2008-06-24	0	1.200	1.200	1.290	1.200	1.200	16,000	19,200	1.2000	167.0	167.0	179.6	167.0	167.0	115	167.05	-9.09%
2008-06-23	0	1.320	1.210	1.330	1.300	1.320	12,000	15,760	1.3133	183.8	168.4	185.1	181.0	183.8	86	182.82	4.76%
2008-06-20	0	1.260	1.180	1.320	1.160	1.300	40,097	47,812	1.1924	175.4	164.3	183.8	161.5	181.0	288	165.99	-7.35%
2008-06-19	0	1.360	1.190	1.360	-	-	0	0	-	189.3	165.7	189.3	-	-	0	-	-0.73%
2008-06-18	0	1.370	1.180	1.370	-	-	0	0	-	190.7	164.3	190.7	-	-	0	-	-0.72%
2008-06-17	0	1.380	1.170	1.380	1.380	1.380	20,000	27,600	1.3800	192.1	162.9	192.1	192.1	192.1	144	192.10	4.55%
2008-06-16	0	1.320	1.150	1.320	-	-	0	0	-	183.8	160.1	183.8	-	-	0	-	0.00%
2008-06-13	0	1.320	1.170	1.380	-	-	0	0	-	183.8	162.9	192.1	-	-	0	-	0.00%
2008-06-12	0	1.320	1.170	1.390	1.320	1.320	8,000	10,560	1.3200	183.8	162.9	193.5	183.8	183.8	57	183.75	0.00%
2008-06-11	0	1.320	1.170	1.320	1.170	1.320	18,000	22,820	1.2678	183.8	162.9	183.8	162.9	183.8	129	176.48	3.13%
2008-06-10	0	1.280	1.160	1.280	-	-	0	0	-	178.2	161.5	178.2	-	-	0	-	0.00%
2008-06-06	0	1.280	1.280	1.400	1.230	1.280	64,000	79,580	1.2434	178.2	178.2	194.9	171.2	178.2	460	173.09	-8.57%
2008-06-05	0	1.400	1.260	1.480	1.110	1.400	46,000	57,900	1.2587	194.9	175.4	206.0	154.5	194.9	330	175.22	26.13%
2008-06-04	0	1.110	1.110	1.300	1.110	1.110	30,000	33,300	1.1100	154.5	154.5	181.0	154.5	154.5	216	154.52	-14.62%
2008-06-03	0	1.300	1.110	1.460	1.300	1.300	6,000	7,800	1.3000	181.0	154.5	203.2	181.0	181.0	43	180.97	17.12%
2008-06-02	0	1.110	1.060	1.310	-	-	0	0	-	154.5	147.6	182.4	-	-	0	-	0.00%
2008-05-30	0	1.110	1.070	1.310	-	-	0	0	-	154.5	148.9	182.4	-	-	0	-	0.00%
2008-05-29	0	1.110	1.070	-	-	-	0	0	-	154.5	148.9	-	-	-	0	-	0.00%
2008-05-28	0	1.110	1.110	1.310	1.110	1.110	2,000	2,220	1.1100	154.5	154.5	182.4	154.5	154.5	14	154.52	-0.89%
2008-05-27	0	1.120	1.120	1.300	1.090	1.200	46,000	51,480	1.1191	155.9	155.9	181.0	151.7	167.0	330	155.79	4.67%
2008-05-26	0	1.070	1.070	1.200	1.050	1.050	4,000	4,200	1.0500	148.9	148.9	167.0	146.2	146.2	29	146.17	-2.73%
2008-05-23	0	1.100	1.090	1.250	-	-	0	0	-	153.1	151.7	174.0	-	-	0	-	0.00%
2008-05-22	0	1.100	1.100	1.300	1.060	1.060	10,000	10,600	1.0600	153.1	153.1	181.0	147.6	147.6	72	147.56	-9.09%
2008-05-21	0	1.210	1.050	1.380	-	-	0	0	-	168.4	146.2	192.1	-	-	0	-	0.00%
2008-05-20	0	1.210	1.060	1.400	-	-	0	0	-	168.4	147.6	194.9	-	-	0	-	0.00%
2008-05-19	0	1.210	1.040	1.400	-	-	0	0	-	168.4	144.8	194.9	-	-	0	-	0.00%
2008-05-16	0	1.210	1.040	-	1.210	1.210	6,000	7,260	1.2100	168.4	144.8	-	168.4	168.4	43	168.44	0.83%
2008-05-15	0	1.200	1.040	1.210	-	-	6,000	7,260	1.2100	167.0	144.8	168.4	-	-	43	168.44	0.00%
2008-05-14	0	1.200	1.050	1.200	-	-	0	0	-	167.0	146.2	167.0	-	-	0	-	0.00%
2008-05-13	0	1.200	1.010	1.300	1.200	1.200	6,000	7,200	1.2000	167.0	140.6	181.0	167.0	167.0	43	167.05	0.00%
2008-05-09	0	1.200	1.010	1.300	-	-	0	0	-	167.0	140.6	181.0	-	-	0	-	0.00%
2008-05-08	0	1.200	1.010	1.250	-	-	0	0	-	167.0	140.6	174.0	-	-	0	-	0.00%
2008-05-07	0	1.200	1.200	1.370	-	-	6,000	8,280	1.3800	167.0	167.0	190.7	-	-	43	192.10	1.69%
2008-05-06	0	1.180	1.020	1.180	-	-	0	0	-	164.3	142.0	164.3	-	-	0	-	0.00%
2008-05-05	0	1.180	1.100	1.180	-	-	0	0	-	164.3	153.1	164.3	-	-	0	-	0.00%
2008-05-02	0	1.180	1.180	-	-	-	0	0	-	164.3	164.3	-	-	-	0	-	16.83%
2008-04-30	0	1.010	1.000	-	-	-	0	0	-	140.6	139.2	-	-	-	0	-	0.00%
2008-04-29	0	1.010	1.010	-	-	-	0	0	-	140.6	140.6	-	-	-	0	-	1.00%
2008-04-28	0	1.000	1.000	1.200	1.000	1.000	6,000	6,000	1.0000	139.2	139.2	167.0	139.2	139.2	43	139.20	-9.09%
2008-04-25	0	1.100	1.000	1.200	-	-	0	0	-	153.1	139.2	167.0	-	-	0	-	0.00%
2008-04-24	0	1.100	1.040	1.180	1.040	1.100	20,000	21,440	1.0720	153.1	144.8	164.3	144.8	153.1	144	149.23	0.00%
2008-04-23	0	1.100	1.050	1.200	1.040	1.100	44,000	47,400	1.0773	153.1	146.2	167.0	144.8	153.1	316	149.96	0.00%
2008-04-22	0	1.100	0.960	1.100	1.100	1.100	18,000	19,800	1.1000	153.1	133.6	153.1	153.1	153.1	129	153.13	5.77%
2008-04-21	0	1.040	0.920	1.180	-	-	0	0	-	144.8	128.1	164.3	-	-	0	-	0.00%
2008-04-18	0	1.040	0.900	1.090	-	-	0	0	-	144.8	125.3	151.7	-	-	0	-	0.00%
2008-04-17	0	1.040	0.920	1.150	1.040	1.040	10,000	10,400	1.0400	144.8	128.1	160.1	144.8	144.8	72	144.77	4.00%
2008-04-16	0	1.000	0.920	1.160	-	-	0	0	-	139.2	128.1	161.5	-	-	0	-	0.00%
2008-04-15	0	1.000	0.960	1.160	0.900	1.000	10,000	9,600	0.9600	139.2	133.6	161.5	125.3	139.2	72	133.64	-1.96%
2008-04-14	0	1.020	0.940	1.160	-	-	0	0	-	142.0	130.9	161.5	-	-	0	-	0.00%
2008-04-11	0	1.020	1.020	1.150	1.020	1.020	8,000	8,160	1.0200	142.0	142.0	160.1	142.0	142.0	57	141.99	-12.07%
2008-04-10	0	1.160	1.030	1.160	-	-	0	0	-	161.5	143.4	161.5	-	-	0	-	0.00%
2008-04-09	0	1.160	1.040	1.160	-	-	0	0	-	161.5	144.8	161.5	-	-	0	-	-0.85%
2008-04-08	0	1.170	1.070	1.170	-	-	0	0	-	162.9	148.9	162.9	-	-	0	-	-2.50%
2008-04-07	0	1.200	1.050	1.200	1.040	1.200	26,000	29,260	1.1254	167.0	146.2	167.0	144.8	167.0	187	156.66	3.45%
2008-04-03	0	1.160	1.030	1.160	-	-	0	0	-	161.5	143.4	161.5	-	-	0	-	0.00%
2008-04-02	0	1.160	1.010	1.160	-	-	0	0	-	161.5	140.6	161.5	-	-	0	-	0.00%
2008-04-01	0	1.160	1.040	1.160	1.030	1.160	4,000	4,380	1.0950	161.5	144.8	161.5	143.4	161.5	29	152.43	0.00%
2008-03-31	0	1.160	1.030	1.160	-	-	0	0	-	161.5	143.4	161.5	-	-	0	-	0.00%
2008-03-28	0	1.160	1.060	1.160	-	-	0	0	-	161.5	147.6	161.5	-	-	0	-	0.00%
2008-03-27	0	1.160	1.160	1.180	1.010	1.160	22,000	24,920	1.1327	161.5	161.5	164.3	140.6	161.5	158	157.68	-1.69%
2008-03-26	0	1.180	1.050	1.180	1.160	1.190	30,000	34,980	1.1660	164.3	146.2	164.3	161.5	165.7	216	162.31	12.38%
2008-03-25	0	1.050	1.050	1.160	0.970	0.970	4,000	3,880	0.9700	146.2	146.2	161.5	135.0	135.0	29	135.03	8.25%
2008-03-20	0	0.970	0.970	1.000	0.910	0.950	12,000	11,000	0.9167	135.0	135.0	139.2	126.7	132.2	86	127.60	-3.00%
2008-03-19	0	1.000	0.940	1.150	-	-	0	0	-	139.2	130.9	160.1	-	-	0	-	0.00%
2008-03-18	0	1.000	0.960	1.110	1.000	1.050	81,500	83,470	1.0242	139.2	133.6	154.5	139.2	146.2	585	142.57	-6.54%
2008-03-17	0	1.070	1.070	1.200	1.070	1.070	2,000	2,140	1.0700	148.9	148.9	167.0	148.9	148.9	14	148.95	-10.08%
2008-03-14	0	1.190	1.100	1.220	-	-	0	0	-	165.7	153.1	169.8	-	-	0	-	0.00%
2008-03-13	0	1.190	1.110	1.200	1.060	1.250	54,000	62,500	1.1574	165.7	154.5	167.0	147.6	174.0	388	161.12	-0.83%
2008-03-12	0	1.200	1.100	1.280	-	-	0	0	-	167.0	153.1	178.2	-	-	0	-	0.00%
2008-03-11	0	1.200	1.100	1.230	-	-	0	0	-	167.0	153.1	171.2	-	-	0	-	0.00%
2008-03-10	0	1.200	1.200	1.290	1.110	1.110	10,000	11,100	1.1100	167.0	167.0	179.6	154.5	154.5	72	154.52	-7.69%
2008-03-07	0	1.300	1.090	-	1.080	1.300	44,000	51,380	1.1677	181.0	151.7	-	150.3	181.0	316	162.55	1.56%
2008-03-06	0	1.280	1.110	1.280	-	-	0	0	-	178.2	154.5	178.2	-	-	0	-	0.00%
2008-03-05	0	1.280	1.100	1.300	-	-	0	0	-	178.2	153.1	181.0	-	-	0	-	0.00%
2008-03-04	0	1.280	1.120	1.400	-	-	0	0	-	178.2	155.9	194.9	-	-	0	-	0.00%
2008-03-03	0	1.280	1.190	1.380	1.260	1.280	6,000	7,600	1.2667	178.2	165.7	192.1	175.4	178.2	43	176.33	6.67%
2008-02-29	0	1.200	1.200	1.280	1.180	1.290	24,000	28,620	1.1925	167.0	167.0	178.2	164.3	179.6	172	166.00	2.56%
2008-02-28	0	1.170	1.160	1.290	-	-	0	0	-	162.9	161.5	179.6	-	-	0	-	0.00%
2008-02-27	0	1.170	1.170	1.290	1.150	1.170	50,000	57,700	1.1540	162.9	162.9	179.6	160.1	162.9	359	160.64	-8.59%
2008-02-26	0	1.280	1.170	1.280	1.280	1.280	10,000	12,800	1.2800	178.2	162.9	178.2	178.2	178.2	72	178.18	-1.54%
2008-02-25	0	1.300	1.150	1.500	1.300	1.300	48,000	62,400	1.3000	181.0	160.1	208.8	181.0	181.0	345	180.97	12.07%
2008-02-22	0	1.160	1.160	1.300	-	-	1,250	1,388	1.1104	161.5	161.5	181.0	-	-	9	154.57	4.50%
2008-02-21	0	1.110	1.050	-	1.110	1.110	2,000	2,220	1.1100	154.5	146.2	-	154.5	154.5	14	154.52	0.00%
2008-02-20	0	1.110	1.090	1.300	-	-	0	0	-	154.5	151.7	181.0	-	-	0	-	0.00%
2008-02-19	0	1.110	1.110	1.380	1.100	1.150	20,000	22,280	1.1140	154.5	154.5	192.1	153.1	160.1	144	155.07	0.91%
2008-02-18	0	1.100	1.070	1.280	1.020	1.100	36,000	38,560	1.0711	153.1	148.9	178.2	142.0	153.1	259	149.10	3.77%
2008-02-15	0	1.060	1.060	1.230	1.030	1.030	2,000	2,060	1.0300	147.6	147.6	171.2	143.4	143.4	14	143.38	-7.83%
2008-02-14	0	1.150	1.030	1.350	-	-	0	0	-	160.1	143.4	187.9	-	-	0	-	0.00%
2008-02-13	0	1.150	1.030	1.150	-	-	0	0	-	160.1	143.4	160.1	-	-	0	-	0.00%
2008-02-12	0	1.150	1.100	1.290	-	-	0	0	-	160.1	153.1	179.6	-	-	0	-	0.00%
2008-02-11	0	1.150	1.030	1.290	-	-	0	0	-	160.1	143.4	179.6	-	-	0	-	0.00%
2008-02-06	0	1.150	1.030	1.300	-	-	0	0	-	160.1	143.4	181.0	-	-	0	-	0.00%
2008-02-05	0	1.150	1.150	1.260	1.150	1.150	32,000	36,800	1.1500	160.1	160.1	175.4	160.1	160.1	230	160.09	-4.17%
2008-02-04	0	1.200	1.150	1.290	1.000	1.200	78,000	87,600	1.1231	167.0	160.1	179.6	139.2	167.0	560	156.34	13.21%
2008-02-01	0	1.060	1.000	1.190	-	-	0	0	-	147.6	139.2	165.7	-	-	0	-	0.00%
2008-01-31	0	1.060	1.060	1.200	1.060	1.080	4,000	4,280	1.0700	147.6	147.6	167.0	147.6	150.3	29	148.95	-3.64%
2008-01-30	0	1.100	1.100	1.220	1.100	1.100	14,000	15,400	1.1000	153.1	153.1	169.8	153.1	153.1	101	153.13	-11.29%
2008-01-29	0	1.240	1.100	1.250	-	-	0	0	-	172.6	153.1	174.0	-	-	0	-	-0.80%
2008-01-28	0	1.250	1.130	1.250	1.200	1.260	98,000	120,000	1.2245	174.0	157.3	174.0	167.0	175.4	704	170.45	-3.85%
2008-01-25	0	1.300	1.210	1.350	1.200	1.300	58,000	72,500	1.2500	181.0	168.4	187.9	167.0	181.0	417	174.01	0.00%
2008-01-24	0	1.300	1.220	1.300	1.210	1.300	122,000	149,420	1.2248	181.0	169.8	181.0	168.4	181.0	876	170.49	7.44%
2008-01-23	0	1.210	1.210	-	1.210	1.210	20,000	24,200	1.2100	168.4	168.4	-	168.4	168.4	144	168.44	0.83%
2008-01-22	0	1.200	1.200	1.300	1.200	1.300	60,000	74,600	1.2433	167.0	167.0	181.0	167.0	181.0	431	173.08	-19.46%
2008-01-21	0	1.490	1.300	1.490	1.500	1.500	6,000	9,000	1.5000	207.4	181.0	207.4	208.8	208.8	43	208.81	6.43%
2008-01-18	0	1.400	1.360	1.490	-	-	0	0	-	194.9	189.3	207.4	-	-	0	-	0.00%
2008-01-17	0	1.400	1.310	1.500	1.310	1.400	64,000	89,240	1.3944	194.9	182.4	208.8	182.4	194.9	460	194.10	0.00%
2008-01-16	0	1.400	1.370	1.480	-	-	0	0	-	194.9	190.7	206.0	-	-	0	-	0.00%
2008-01-15	0	1.400	1.400	1.490	1.350	1.500	98,000	135,800	1.3857	194.9	194.9	207.4	187.9	208.8	704	192.90	0.72%
2008-01-14	0	1.390	1.380	1.450	1.380	1.450	54,000	77,080	1.4274	193.5	192.1	201.8	192.1	201.8	388	198.70	2.21%
2008-01-11	0	1.360	1.360	1.490	1.350	1.500	36,000	50,620	1.4061	189.3	189.3	207.4	187.9	208.8	259	195.74	4.62%
2008-01-10	0	1.300	1.300	1.470	1.300	1.300	20,000	26,000	1.3000	181.0	181.0	204.6	181.0	181.0	144	180.97	0.00%
2008-01-09	0	1.300	1.300	1.450	1.300	1.300	72,000	93,600	1.3000	181.0	181.0	201.8	181.0	181.0	517	180.97	0.00%
2008-01-08	0	1.300	1.300	1.490	1.300	1.300	10,000	13,000	1.3000	181.0	181.0	207.4	181.0	181.0	72	180.97	-1.52%
2008-01-07	0	1.320	1.320	1.380	1.320	1.350	14,000	18,720	1.3371	183.8	183.8	192.1	183.8	187.9	101	186.14	-2.22%
2008-01-04	0	1.350	1.350	1.460	1.350	1.350	8,000	10,800	1.3500	187.9	187.9	203.2	187.9	187.9	57	187.93	-0.74%
2008-01-03	0	1.360	1.360	1.550	1.360	1.360	18,000	24,480	1.3600	189.3	189.3	215.8	189.3	189.3	129	189.32	0.00%
2008-01-02	0	1.360	1.290	1.400	1.360	1.360	42,000	57,120	1.3600	189.3	179.6	194.9	189.3	189.3	302	189.32	0.00%
2007-12-31	0	1.360	1.360	1.490	1.350	1.360	10,000	13,540	1.3540	189.3	189.3	207.4	187.9	189.3	72	188.48	4.62%
2007-12-28	0	1.300	1.300	1.600	1.300	1.310	18,000	23,480	1.3044	181.0	181.0	222.7	181.0	182.4	129	181.58	-7.14%
2007-12-27	0	1.400	1.220	1.600	1.400	1.400	16,000	22,400	1.4000	194.9	169.8	222.7	194.9	194.9	115	194.89	-0.71%
2007-12-24	0	1.410	1.310	1.500	-	-	0	0	-	196.3	182.4	208.8	-	-	0	-	0.00%
2007-12-21	0	1.410	1.400	1.430	1.300	1.430	46,000	63,540	1.3813	196.3	194.9	199.1	181.0	199.1	330	192.28	0.00%
2007-12-20	0	1.410	1.240	1.490	1.410	1.480	30,000	43,000	1.4333	196.3	172.6	207.4	196.3	206.0	216	199.53	16.53%
2007-12-19	0	1.210	1.210	1.380	1.200	1.230	162,000	196,140	1.2107	168.4	168.4	192.1	167.0	171.2	1,164	168.54	-8.33%
2007-12-18	0	1.320	1.320	1.500	1.320	1.320	2,000	2,640	1.3200	183.8	183.8	208.8	183.8	183.8	14	183.75	0.00%
2007-12-17	0	1.320	1.320	1.450	1.210	1.320	26,000	34,100	1.3115	183.8	183.8	201.8	168.4	183.8	187	182.57	-13.16%
2007-12-14	0	1.520	1.400	1.550	1.330	1.520	232,000	320,460	1.3813	211.6	194.9	215.8	185.1	211.6	1,667	192.28	-5.59%
2007-12-13	0	1.610	1.500	1.610	1.610	1.610	10,000	16,100	1.6100	224.1	208.8	224.1	224.1	224.1	72	224.12	0.00%
2007-12-12	0	1.610	1.600	1.740	1.610	1.650	42,000	68,400	1.6286	224.1	222.7	242.2	224.1	229.7	302	226.71	-8.00%
2007-12-11	0	1.750	1.700	1.750	1.750	1.750	10,000	17,500	1.7500	243.6	236.6	243.6	243.6	243.6	72	243.61	0.00%
2007-12-10	0	1.750	1.750	1.920	1.700	1.750	70,000	119,500	1.7071	243.6	243.6	267.3	236.6	243.6	503	237.64	-2.78%
2007-12-07	0	1.800	1.790	1.880	1.790	1.950	40,000	73,660	1.8415	250.6	249.2	261.7	249.2	271.4	287	256.35	0.00%
2007-12-06	0	1.800	1.800	1.930	1.800	1.950	112,000	207,800	1.8554	250.6	250.6	268.7	250.6	271.4	805	258.27	-3.23%
2007-12-05	0	1.860	1.850	2.000	1.840	1.860	62,000	114,900	1.8532	258.9	257.5	278.4	256.1	258.9	445	257.98	-2.11%
2007-12-04	0	1.900	1.860	2.000	1.850	1.900	40,000	75,000	1.8750	264.5	258.9	278.4	257.5	264.5	287	261.01	0.00%
2007-12-03	0	1.900	1.880	1.950	1.840	1.900	204,000	383,100	1.8779	264.5	261.7	271.4	256.1	264.5	1,465	261.42	1.06%
2007-11-30	0	1.880	1.880	1.980	1.860	1.880	8,000	14,960	1.8700	261.7	261.7	275.6	258.9	261.7	57	260.31	-3.59%
2007-11-29	0	1.950	1.950	1.990	1.900	2.000	70,000	135,800	1.9400	271.4	271.4	277.0	264.5	278.4	503	270.06	-2.01%
2007-11-28	0	1.990	1.970	2.190	1.970	2.000	58,000	115,880	1.9979	277.0	274.2	304.9	274.2	278.4	417	278.12	1.53%
2007-11-27	0	1.960	1.950	2.000	1.960	2.100	62,000	124,300	2.0048	272.8	271.4	278.4	272.8	292.3	445	279.08	-6.67%
2007-11-26	0	2.100	2.100	2.150	2.100	2.250	38,000	83,720	2.2032	292.3	292.3	299.3	292.3	313.2	273	306.69	0.00%
2007-11-23	0	2.100	2.100	2.180	2.100	2.500	268,000	568,500	2.1213	292.3	292.3	303.5	292.3	348.0	1,925	295.29	-12.50%
2007-11-22	0	2.400	2.100	2.400	-	-	0	0	-	334.1	292.3	334.1	-	-	0	-	0.00%
2007-11-21	0	2.400	2.350	2.450	2.400	2.500	52,000	127,640	2.4546	334.1	327.1	341.1	334.1	348.0	374	341.69	-4.00%
2007-11-20	0	2.500	2.400	2.500	2.050	2.680	74,000	169,400	2.2892	348.0	334.1	348.0	285.4	373.1	532	318.67	4.17%
2007-11-19	0	2.400	2.300	2.400	2.400	2.500	14,000	34,800	2.4857	334.1	320.2	334.1	334.1	348.0	101	346.02	-4.00%
2007-11-16	0	2.500	2.500	2.600	2.200	2.550	75,500	183,535	2.4309	348.0	348.0	361.9	306.3	355.0	542	338.40	-8.09%
2007-11-15	0	2.720	2.610	2.800	2.550	3.300	196,000	557,780	2.8458	378.6	363.3	389.8	355.0	459.4	1,408	396.15	-1.09%
2007-11-14	0	2.750	2.750	2.800	1.970	2.950	562,000	1,501,460	2.6716	382.8	382.8	389.8	274.2	410.7	4,037	371.90	39.59%
2007-11-13	0	1.970	1.970	1.990	1.800	2.200	200,000	390,620	1.9531	274.2	274.2	277.0	250.6	306.3	1,437	271.88	-17.92%
2007-11-12	0	2.400	2.200	2.450	2.200	2.500	44,000	103,000	2.3409	334.1	306.3	341.1	306.3	348.0	316	325.87	-7.69%
2007-11-09	0	2.600	2.450	2.600	2.450	2.800	84,000	224,800	2.6762	361.9	341.1	361.9	341.1	389.8	603	372.54	-1.89%
2007-11-08	0	2.650	2.650	2.750	2.500	2.800	108,000	280,760	2.5996	368.9	368.9	382.8	348.0	389.8	776	361.88	-7.02%
2007-11-07	0	2.850	2.850	2.990	2.700	3.110	270,000	804,200	2.9785	396.7	396.7	416.2	375.9	432.9	1,940	414.62	-6.86%
2007-11-06	0	3.060	3.050	3.060	2.560	3.070	620,000	1,774,780	2.8625	426.0	424.6	426.0	356.4	427.4	4,454	398.48	5.52%
2007-11-05	0	2.900	2.900	3.100	2.100	3.550	2,372,800	7,322,300	3.0859	403.7	403.7	431.5	292.3	494.2	17,045	429.58	-23.68%
2007-11-02	0	3.800	3.750	3.800	3.350	3.820	289,900	1,055,970	3.6425	529.0	522.0	529.0	466.3	531.8	2,083	507.06	2.70%
2007-11-01	0	3.700	3.640	3.700	3.540	3.880	188,350	683,745	3.6302	515.1	506.7	515.1	492.8	540.1	1,353	505.34	-4.64%
2007-10-31	0	3.880	3.760	3.900	3.630	4.200	418,000	1,605,970	3.8420	540.1	523.4	542.9	505.3	584.7	3,003	534.83	-3.00%
2007-10-30	0	4.000	3.820	4.000	3.400	4.490	1,222,500	4,746,020	3.8822	556.8	531.8	556.8	473.3	625.0	8,782	540.42	23.84%
2007-10-29	0	3.230	3.200	3.230	2.500	3.280	400,000	1,136,640	2.8416	449.6	445.5	449.6	348.0	456.6	2,873	395.56	29.20%
2007-10-26	0	2.500	2.420	2.520	2.240	2.800	604,000	1,488,960	2.4652	348.0	336.9	350.8	311.8	389.8	4,339	343.16	-5.66%
2007-10-25	0	2.650	2.650	2.800	2.500	2.850	116,000	310,500	2.6767	368.9	368.9	389.8	348.0	396.7	833	372.61	1.15%
2007-10-24	0	2.620	2.650	2.790	2.450	2.900	285,000	781,400	2.7418	364.7	368.9	388.4	341.1	403.7	2,047	381.67	-17.61%
2007-10-23	0	3.180	3.080	3.180	3.080	3.560	280,490	951,818	3.3934	442.7	428.8	442.7	428.8	495.6	2,015	472.38	-5.36%
2007-10-22	0	3.360	3.230	3.360	3.000	3.760	505,000	1,668,600	3.3042	467.7	449.6	467.7	417.6	523.4	3,628	459.95	-16.00%
2007-10-18	0	4.000	3.900	4.000	3.400	5.300	2,318,510	10,299,524	4.4423	556.8	542.9	556.8	473.3	737.8	16,655	618.39	29.03%
2007-10-17	0	3.100	3.100	3.110	1.500	3.450	1,227,300	3,242,540	2.6420	431.5	431.5	432.9	208.8	480.3	8,817	367.78	115.28%
2007-10-16	0	1.440	1.440	1.500	1.380	1.440	56,000	78,520	1.4021	200.5	200.5	208.8	192.1	200.5	402	195.19	-1.37%
2007-10-15	0	1.460	1.370	1.580	-	-	0	0	-	203.2	190.7	219.9	-	-	0	-	0.00%
2007-10-12	0	1.460	1.460	1.610	1.450	1.450	10,100	14,661	1.4516	203.2	203.2	224.1	201.8	201.8	73	202.07	-5.19%
2007-10-11	0	1.540	1.400	1.540	1.380	1.610	138,000	207,140	1.5010	214.4	194.9	214.4	192.1	224.1	991	208.95	8.45%
2007-10-10	0	1.420	1.410	1.600	1.210	1.600	192,000	275,380	1.4343	197.7	196.3	222.7	168.4	222.7	1,379	199.66	9.23%
2007-10-09	0	1.300	1.260	1.390	1.180	1.300	127,000	159,700	1.2575	181.0	175.4	193.5	164.3	181.0	912	175.05	6.56%
2007-10-08	0	1.220	1.190	1.220	1.200	1.250	135,000	165,280	1.2243	169.8	165.7	169.8	167.0	174.0	970	170.43	-0.81%
2007-10-05	0	1.230	1.230	1.260	1.170	1.230	104,000	123,580	1.1883	171.2	171.2	175.4	162.9	171.2	747	165.41	5.13%
2007-10-04	0	1.170	1.170	1.300	1.160	1.350	48,100	56,715	1.1791	162.9	162.9	181.0	161.5	187.9	346	164.14	-3.31%
2007-10-03	0	1.210	1.210	1.350	1.100	1.400	469,400	596,360	1.2705	168.4	168.4	187.9	153.1	194.9	3,372	176.86	0.83%
2007-10-02	0	1.200	1.180	1.250	1.100	1.420	135,000	161,550	1.1967	167.0	164.3	174.0	153.1	197.7	970	166.58	0.00%
2007-09-28	1	-	-	-	-	-	0	0	-	167.0	-	-	-	-	0	-	0.00%
2007-09-27	1	-	-	-	-	-	0	0	-	167.0	-	-	-	-	0	-	0.00%
2007-09-25	1	-	-	-	-	-	0	0	-	167.0	-	-	-	-	0	-	0.00%
2007-09-24	0	1.200	1.190	1.230	1.200	1.220	170,000	204,800	1.2047	167.0	165.7	171.2	167.0	169.8	1,221	167.70	-9.77%
2007-09-21	0	1.330	1.260	1.330	1.280	1.400	192,000	252,760	1.3165	185.1	175.4	185.1	178.2	194.9	1,379	183.26	-5.00%
2007-09-20	0	1.400	1.370	1.520	1.380	1.650	154,000	224,800	1.4597	194.9	190.7	211.6	192.1	229.7	1,106	203.20	-9.68%
2007-09-19	0	1.550	1.540	1.630	1.550	1.550	6,000	9,300	1.5500	215.8	214.4	226.9	215.8	215.8	43	215.77	-4.32%
2007-09-18	0	1.620	1.580	1.670	-	-	0	0	-	225.5	219.9	232.5	-	-	0	-	0.00%
2007-09-17	0	1.620	1.550	1.650	-	-	0	0	-	225.5	215.8	229.7	-	-	0	-	0.00%
2007-09-14	0	1.620	1.490	1.650	1.620	1.660	82,000	134,020	1.6344	225.5	207.4	229.7	225.5	231.1	589	227.52	0.00%
2007-09-13	0	1.620	1.460	1.650	-	-	0	0	-	225.5	203.2	229.7	-	-	0	-	0.00%
2007-09-12	0	1.620	1.500	1.650	-	-	0	0	-	225.5	208.8	229.7	-	-	0	-	0.00%
2007-09-11	0	1.620	1.620	1.650	1.610	1.650	22,000	36,220	1.6464	225.5	225.5	229.7	224.1	229.7	158	229.18	-4.71%
2007-09-10	0	1.700	1.500	1.700	1.500	1.700	26,000	39,400	1.5154	236.6	208.8	236.6	208.8	236.6	187	210.95	6.25%
2007-09-07	0	1.600	1.550	1.650	-	-	0	0	-	222.7	215.8	229.7	-	-	0	-	0.00%
2007-09-06	0	1.600	1.550	1.660	1.600	1.660	18,000	29,520	1.6400	222.7	215.8	231.1	222.7	231.1	129	228.30	-3.03%
2007-09-05	0	1.650	1.550	1.700	1.650	1.650	20,000	33,000	1.6500	229.7	215.8	236.6	229.7	229.7	144	229.69	-2.94%
2007-09-04	0	1.700	1.600	1.710	-	-	0	0	-	236.6	222.7	238.0	-	-	0	-	0.00%
2007-09-03	0	1.700	1.530	1.700	1.600	1.700	40,000	66,000	1.6500	236.6	213.0	236.6	222.7	236.6	287	229.69	3.03%
2007-08-31	0	1.650	1.600	1.700	-	-	0	0	-	229.7	222.7	236.6	-	-	0	-	0.00%
2007-08-30	0	1.650	1.600	1.700	1.650	1.650	18,000	29,700	1.6500	229.7	222.7	236.6	229.7	229.7	129	229.69	0.00%
2007-08-29	0	1.650	1.580	1.710	1.650	1.700	30,000	50,000	1.6667	229.7	219.9	238.0	229.7	236.6	216	232.01	-2.94%
2007-08-28	0	1.700	1.600	1.700	1.700	1.700	36,000	61,200	1.7000	236.6	222.7	236.6	236.6	236.6	259	236.65	-1.16%
2007-08-27	0	1.720	1.710	1.780	1.720	1.720	20,000	34,400	1.7200	239.4	238.0	247.8	239.4	239.4	144	239.43	-1.71%
2007-08-24	0	1.750	1.660	1.750	1.700	1.750	84,000	146,200	1.7405	243.6	231.1	243.6	236.6	243.6	603	242.28	2.94%
2007-08-23	0	1.700	1.820	1.850	-	-	0	0	-	236.6	253.4	257.5	-	-	0	-	0.00%
2007-08-22	0	1.700	1.870	1.900	1.670	1.800	116,000	201,960	1.7410	236.6	260.3	264.5	232.5	250.6	833	242.36	-7.61%
2007-08-21	0	1.840	1.870	1.880	1.840	1.950	74,000	139,320	1.8827	256.1	260.3	261.7	256.1	271.4	532	262.08	-8.00%
2007-08-20	0	2.000	1.820	2.000	2.000	2.000	10,000	20,000	2.0000	278.4	253.4	278.4	278.4	278.4	72	278.41	2.56%
2007-08-17	0	1.950	1.780	1.950	1.760	1.960	221,500	423,750	1.9131	271.4	247.8	271.4	245.0	272.8	1,591	266.31	-0.51%
2007-08-16	0	1.960	1.680	1.960	1.700	2.080	144,000	302,360	2.0997	272.8	233.9	272.8	236.6	289.5	1,034	292.29	-11.31%
2007-08-15	0	2.210	1.800	2.210	-	-	0	0	-	307.6	250.6	307.6	-	-	0	-	-0.45%
2007-08-14	0	2.220	1.800	2.220	-	-	0	0	-	309.0	250.6	309.0	-	-	0	-	-0.45%
2007-08-13	0	2.230	2.220	2.230	2.080	2.230	8,000	16,940	2.1175	310.4	309.0	310.4	289.5	310.4	57	294.77	-0.45%
2007-08-10	0	2.240	2.240	2.250	-	-	0	0	-	311.8	311.8	313.2	-	-	0	-	5.66%
2007-08-09	0	2.120	1.820	2.120	2.350	2.350	2,000	4,700	2.3500	295.1	253.4	295.1	327.1	327.1	14	327.13	-1.40%
2007-08-08	0	2.150	1.800	2.150	-	-	0	0	-	299.3	250.6	299.3	-	-	0	-	-1.83%
2007-08-07	0	2.190	1.280	2.190	1.900	2.200	10,000	19,600	1.9600	304.9	178.2	304.9	264.5	306.3	72	272.84	0.00%
2007-08-06	0	2.190	1.920	2.290	2.080	2.190	30,000	63,500	2.1167	304.9	267.3	318.8	289.5	304.9	216	294.65	-0.45%
2007-08-03	0	2.200	2.080	2.340	-	-	0	0	-	306.3	289.5	325.7	-	-	0	-	0.00%
2007-08-02	0	2.200	2.080	2.250	2.200	2.250	47,000	104,320	2.2196	306.3	289.5	313.2	306.3	313.2	338	308.98	-5.58%
2007-08-01	0	2.330	2.200	2.330	2.200	2.410	296,500	680,570	2.2953	324.3	306.3	324.3	306.3	335.5	2,130	319.52	-2.92%
2007-07-31	0	2.400	2.400	-	2.300	2.400	69,500	165,000	2.3741	334.1	334.1	-	320.2	334.1	499	330.49	4.35%
2007-07-30	0	2.300	2.260	2.380	2.300	2.400	120,000	281,740	2.3478	320.2	314.6	331.3	320.2	334.1	862	326.83	-4.17%
2007-07-27	0	2.400	2.260	2.400	2.260	2.400	129,900	307,818	2.3697	334.1	314.6	334.1	314.6	334.1	933	329.87	0.00%
2007-07-26	0	2.400	2.290	2.440	2.110	2.440	222,400	515,760	2.3191	334.1	318.8	339.7	293.7	339.7	1,598	322.83	12.68%
2007-07-25	0	2.130	2.130	2.300	-	-	0	0	-	296.5	296.5	320.2	-	-	0	-	0.00%
2007-07-24	0	2.130	2.130	2.390	2.110	2.200	35,000	75,640	2.1611	296.5	296.5	332.7	293.7	306.3	251	300.84	-11.25%
2007-07-23	0	2.400	2.300	2.500	2.400	2.400	32,000	76,800	2.4000	334.1	320.2	348.0	334.1	334.1	230	334.09	7.14%
2007-07-20	0	2.240	2.300	2.390	2.120	2.240	14,000	31,120	2.2229	311.8	320.2	332.7	295.1	311.8	101	309.43	-0.44%
2007-07-19	0	2.250	2.250	2.400	2.200	2.200	12,000	26,400	2.2000	313.2	313.2	334.1	306.3	306.3	86	306.25	-2.17%
2007-07-18	0	2.300	2.230	2.390	2.300	2.320	50,000	115,040	2.3008	320.2	310.4	332.7	320.2	323.0	359	320.28	0.00%
2007-07-17	0	2.300	2.190	2.490	1.960	2.300	182,200	402,425	2.2087	320.2	304.9	346.6	272.8	320.2	1,309	307.46	19.79%
2007-07-16	0	1.920	1.920	2.120	1.920	2.200	22,000	46,720	2.1236	267.3	267.3	295.1	267.3	306.3	158	295.62	-4.00%
2007-07-13	0	2.000	1.900	2.100	2.000	2.000	12,000	24,000	2.0000	278.4	264.5	292.3	278.4	278.4	86	278.41	5.26%
2007-07-12	0	1.900	1.900	2.000	1.900	1.900	10,000	19,000	1.9000	264.5	264.5	278.4	264.5	264.5	72	264.49	1.60%
2007-07-11	0	1.870	1.760	1.950	-	-	0	0	-	260.3	245.0	271.4	-	-	0	-	0.00%
2007-07-10	0	1.870	1.790	-	1.870	1.870	2,500	4,610	1.8440	260.3	249.2	-	260.3	260.3	18	256.69	-5.56%
2007-07-09	0	1.980	1.830	-	1.980	1.980	38,900	76,842	1.9754	275.6	254.7	-	275.6	275.6	279	274.98	0.00%
2007-07-06	0	1.980	1.880	1.980	-	-	0	0	-	275.6	261.7	275.6	-	-	0	-	-0.50%
2007-07-05	0	1.990	1.790	2.030	1.980	1.990	109,200	217,184	1.9889	277.0	249.2	282.6	275.6	277.0	784	276.86	4.74%
2007-07-04	0	1.900	1.850	1.900	1.880	1.950	24,000	46,100	1.9208	264.5	257.5	264.5	261.7	271.4	172	267.39	1.06%
2007-07-03	0	1.880	1.720	1.900	1.780	1.880	16,000	29,480	1.8425	261.7	239.4	264.5	247.8	261.7	115	256.48	1.08%
2007-06-29	0	1.860	1.860	1.980	1.860	2.040	23,000	44,520	1.9357	258.9	258.9	275.6	258.9	284.0	165	269.45	-10.58%
2007-06-28	0	2.080	2.050	2.080	2.080	2.100	6,000	12,560	2.0933	289.5	285.4	289.5	289.5	292.3	43	291.40	6.67%
2007-06-27	0	1.950	1.950	2.080	1.950	1.950	12,000	23,400	1.9500	271.4	271.4	289.5	271.4	271.4	86	271.45	-9.30%
2007-06-26	0	2.150	2.050	2.200	1.900	2.150	41,000	86,750	2.1159	299.3	285.4	306.3	264.5	299.3	295	294.54	6.44%
2007-06-25	0	2.020	2.020	2.140	1.980	2.150	113,100	228,045	2.0163	281.2	281.2	297.9	275.6	299.3	812	280.68	2.02%
2007-06-22	0	1.980	1.900	1.980	1.600	1.980	67,800	128,040	1.8885	275.6	264.5	275.6	222.7	275.6	487	262.89	11.24%
2007-06-21	0	1.780	1.780	1.900	1.780	1.780	12,000	21,360	1.7800	247.8	247.8	264.5	247.8	247.8	86	247.78	-1.11%
2007-06-20	0	1.800	1.710	1.940	-	-	0	0	-	250.6	238.0	270.1	-	-	0	-	0.00%
2007-06-18	0	1.800	1.800	1.990	1.800	1.800	8,000	14,400	1.8000	250.6	250.6	277.0	250.6	250.6	57	250.57	-10.00%
2007-06-15	0	2.000	1.910	2.150	2.000	2.200	57,000	119,900	2.1035	278.4	265.9	299.3	278.4	306.3	409	292.82	-6.98%
2007-06-14	0	2.150	2.150	2.250	2.000	2.200	142,400	299,056	2.1001	299.3	299.3	313.2	278.4	306.3	1,023	292.35	13.16%
2007-06-13	0	1.900	1.900	2.020	1.830	1.830	6,000	10,980	1.8300	264.5	264.5	281.2	254.7	254.7	43	254.74	-3.55%
2007-06-12	0	1.970	1.830	1.970	1.900	1.980	40,500	79,355	1.9594	274.2	254.7	274.2	264.5	275.6	291	272.76	5.91%
2007-06-11	0	1.860	1.860	1.990	1.790	1.980	64,000	123,310	1.9267	258.9	258.9	277.0	249.2	275.6	460	268.21	3.91%
2007-06-08	0	1.790	1.790	1.900	1.740	1.900	64,000	113,460	1.7728	249.2	249.2	264.5	242.2	264.5	460	246.78	-7.73%
2007-06-07	0	1.940	1.750	1.940	1.900	1.940	24,000	45,160	1.8817	270.1	243.6	270.1	264.5	270.1	172	261.94	2.11%
2007-06-06	0	1.900	1.750	1.900	1.600	1.900	14,000	25,200	1.8000	264.5	243.6	264.5	222.7	264.5	101	250.57	11.11%
2007-06-05	0	1.710	1.710	1.840	1.710	1.710	5,000	8,500	1.7000	238.0	238.0	256.1	238.0	238.0	36	236.65	-5.00%
2007-06-04	0	1.800	1.800	1.950	1.750	1.750	4,000	7,000	1.7500	250.6	250.6	271.4	243.6	243.6	29	243.61	-2.70%
2007-06-01	0	1.850	1.850	2.000	1.850	1.900	21,000	39,110	1.8624	257.5	257.5	278.4	257.5	264.5	151	259.25	-11.90%
2007-05-31	0	2.100	-	2.200	2.100	2.100	5,500	11,400	2.0727	292.3	-	306.3	292.3	292.3	40	288.53	0.00%
2007-05-30	0	2.100	1.900	2.100	-	-	0	0	-	292.3	264.5	292.3	-	-	0	-	0.00%
2007-05-29	0	2.100	1.770	2.100	1.710	2.100	14,000	24,760	1.7686	292.3	246.4	292.3	238.0	292.3	101	246.19	11.70%
2007-05-28	0	1.880	1.850	2.040	1.820	1.880	76,000	140,520	1.8489	261.7	257.5	284.0	253.4	261.7	546	257.38	9.94%
2007-05-25	0	1.710	1.710	1.820	1.710	1.900	106,000	191,040	1.8023	238.0	238.0	253.4	238.0	264.5	761	250.88	-2.29%
2007-05-23	0	1.750	1.750	1.850	1.750	1.750	4,000	7,000	1.7500	243.6	243.6	257.5	243.6	243.6	29	243.61	-4.37%
2007-05-22	0	1.830	1.780	1.830	-	-	0	0	-	254.7	247.8	254.7	-	-	0	-	0.00%
2007-05-21	0	1.830	1.690	1.830	1.830	1.830	6,000	10,980	1.8300	254.7	235.3	254.7	254.7	254.7	43	254.74	2.23%
2007-05-18	0	1.790	1.650	1.810	1.590	1.800	207,000	353,040	1.7055	249.2	229.7	252.0	221.3	250.6	1,487	237.41	0.00%
2007-05-17	0	1.790	1.660	1.790	1.800	2.000	90,000	173,400	1.9267	249.2	231.1	249.2	250.6	278.4	647	268.20	-0.56%
2007-05-16	0	1.800	1.700	1.900	1.700	1.800	60,000	103,800	1.7300	250.6	236.6	264.5	236.6	250.6	431	240.82	23.29%
2007-05-15	0	1.460	1.360	1.600	1.360	1.360	2,000	2,720	1.3600	203.2	189.3	222.7	189.3	189.3	14	189.32	0.00%
2007-05-14	0	1.460	1.460	-	1.460	1.600	94,000	148,440	1.5791	203.2	203.2	-	203.2	222.7	675	219.83	-12.05%
2007-05-11	0	1.660	1.660	-	-	-	0	0	-	231.1	231.1	-	-	-	0	-	1.22%
2007-05-10	0	1.640	1.640	-	-	-	0	0	-	228.3	228.3	-	-	-	0	-	1.23%
2007-05-09	0	1.620	1.620	1.800	1.600	1.600	3,900	6,202	1.5903	225.5	225.5	250.6	222.7	222.7	28	221.37	2.53%
2007-05-08	0	1.580	1.580	-	1.580	1.580	2,000	3,160	1.5800	219.9	219.9	-	219.9	219.9	14	219.94	-3.66%
2007-05-07	0	1.640	1.580	1.640	-	-	0	0	-	228.3	219.9	228.3	-	-	0	-	-2.38%
2007-05-04	0	1.680	1.580	1.880	1.680	1.680	12,000	20,340	1.6950	233.9	219.9	261.7	233.9	233.9	86	235.95	-10.64%
2007-05-03	0	1.880	1.610	1.900	-	-	0	0	-	261.7	224.1	264.5	-	-	0	-	0.00%
2007-05-02	0	1.880	1.880	1.900	1.800	1.900	47,000	88,200	1.8766	261.7	261.7	264.5	250.6	264.5	338	261.23	10.59%
2007-04-30	0	1.700	1.600	1.700	-	-	500	750	1.5000	236.6	222.7	236.6	-	-	4	208.81	0.00%
2007-04-27	0	1.700	1.560	1.800	-	-	0	0	-	236.6	217.2	250.6	-	-	0	-	0.00%
2007-04-26	0	1.700	1.580	1.800	-	-	0	0	-	236.6	219.9	250.6	-	-	0	-	0.00%
2007-04-25	0	1.700	1.700	1.800	1.700	1.800	21,000	36,260	1.7267	236.6	236.6	250.6	236.6	250.6	151	240.36	-5.56%
2007-04-24	0	1.800	1.800	1.970	-	-	0	0	-	250.6	250.6	274.2	-	-	0	-	1.69%
2007-04-23	0	1.770	1.770	1.800	1.770	1.770	15,000	26,510	1.7673	246.4	246.4	250.6	246.4	246.4	108	246.02	0.57%
2007-04-20	0	1.760	1.760	1.960	1.730	1.760	16,800	29,236	1.7402	245.0	245.0	272.8	240.8	245.0	121	242.25	-2.22%
2007-04-19	0	1.800	1.720	1.920	1.720	1.800	133,000	228,880	1.7209	250.6	239.4	267.3	239.4	250.6	955	239.56	0.56%
2007-04-18	0	1.790	1.730	1.900	1.790	1.790	15,000	26,710	1.7807	249.2	240.8	264.5	249.2	249.2	108	247.88	-8.67%
2007-04-17	0	1.960	1.790	1.960	-	-	0	0	-	272.8	249.2	272.8	-	-	0	-	-6.22%
2007-04-16	0	2.090	-	2.100	2.090	2.200	27,500	59,100	2.1491	290.9	-	292.3	290.9	306.3	198	299.16	19.43%
2007-04-13	0	1.750	1.750	-	1.750	1.750	5,000	8,660	1.7320	243.6	243.6	-	243.6	243.6	36	241.10	9.37%
2007-04-12	0	1.600	1.600	2.000	1.600	1.600	12,000	19,200	1.6000	222.7	222.7	278.4	222.7	222.7	86	222.73	-11.11%
2007-04-11	0	1.800	-	-	-	-	0	0	-	250.6	-	-	-	-	0	-	0.00%
2007-04-10	0	1.800	1.800	2.000	1.800	1.800	41,000	78,800	1.9220	250.6	250.6	278.4	250.6	250.6	295	267.54	-10.00%
2007-04-04	0	2.000	1.810	2.200	-	-	0	0	-	278.4	252.0	306.3	-	-	0	-	0.00%
2007-04-03	0	2.000	1.800	2.100	2.000	2.300	50,000	107,650	2.1530	278.4	250.6	292.3	278.4	320.2	359	299.71	-6.98%
2007-04-02	0	2.150	2.150	2.300	1.860	2.150	117,200	239,850	2.0465	299.3	299.3	320.2	258.9	299.3	842	284.88	29.52%
2007-03-30	0	1.660	1.650	1.800	1.460	1.660	66,600	110,006	1.6517	231.1	229.7	250.6	203.2	231.1	478	229.93	13.70%
2007-03-29	0	1.460	1.460	1.680	1.460	1.470	10,200	14,992	1.4698	203.2	203.2	233.9	203.2	204.6	73	204.60	-2.67%
2007-03-28	0	1.500	1.390	1.500	1.330	1.510	190,000	269,900	1.4205	208.8	193.5	208.8	185.1	210.2	1,365	197.74	-11.76%
2007-03-27	0	1.700	1.500	1.700	1.700	1.700	12,000	20,400	1.7000	236.6	208.8	236.6	236.6	236.6	86	236.65	-15.00%
2007-03-26	0	2.000	1.800	2.000	-	-	0	0	-	278.4	250.6	278.4	-	-	0	-	-16.67%
2007-03-23	0	2.400	-	2.400	2.400	2.400	19,000	45,600	2.4000	334.1	-	334.1	334.1	334.1	136	334.09	0.00%
2007-03-22	0	0.120	0.100	0.120	0.115	0.125	4,878,000	574,224	0.1177	334.1	278.4	334.1	320.2	348.0	1,752	327.74	2.56%
2007-03-21	0	0.117	0.110	0.117	0.100	0.120	2,616,000	289,008	0.1105	325.7	306.3	325.7	278.4	334.1	940	307.58	-2.50%
2007-03-20	0	0.120	0.108	0.120	0.107	0.163	9,874,000	1,361,964	0.1379	334.1	300.7	334.1	297.9	453.8	3,547	384.02	-5.51%
2007-03-19	0	0.127	0.115	0.127	0.077	0.128	6,202,000	648,994	0.1046	353.6	320.2	353.6	214.4	356.4	2,228	291.34	69.33%
2007-03-16	0	0.075	0.075	0.078	0.070	0.075	1,846,000	137,130	0.0743	208.8	208.8	217.2	194.9	208.8	663	206.82	10.29%
2007-03-15	0	0.068	0.068	0.073	0.067	0.075	3,664,000	254,288	0.0694	189.3	189.3	203.2	186.5	208.8	1,316	193.22	0.00%
2007-03-14	0	0.068	0.067	0.074	0.068	0.068	30,000	2,040	0.0680	189.3	186.5	206.0	189.3	189.3	11	189.32	-2.86%
2007-03-13	0	0.070	0.070	0.075	0.065	0.071	6,226,000	421,058	0.0676	194.9	194.9	208.8	181.0	197.7	2,236	188.29	-6.67%
2007-03-12	0	0.075	0.075	0.079	0.063	0.075	550,000	40,690	0.0740	208.8	208.8	219.9	175.4	208.8	198	205.97	7.14%
2007-03-09	0	0.070	0.071	0.077	0.069	0.074	3,200,000	223,550	0.0699	194.9	197.7	214.4	192.1	206.0	1,149	194.50	-7.89%
2007-03-08	0	0.076	0.076	0.080	0.073	0.078	596,000	44,152	0.0741	211.6	211.6	222.7	203.2	217.2	214	206.25	-2.56%
2007-03-07	0	0.078	0.078	0.080	0.078	0.086	700,000	58,676	0.0838	217.2	217.2	222.7	217.2	239.4	251	233.37	-6.02%
2007-03-06	0	0.083	0.077	0.083	0.080	0.084	320,000	26,700	0.0834	231.1	214.4	231.1	222.7	233.9	115	232.30	10.67%
2007-03-05	0	0.075	0.075	0.084	0.070	0.078	460,000	32,880	0.0715	208.8	208.8	233.9	194.9	217.2	165	199.00	-6.25%
2007-03-02	0	0.080	0.080	0.094	0.080	0.086	3,400,000	286,300	0.0842	222.7	222.7	261.7	222.7	239.4	1,221	234.44	-11.11%
2007-03-01	0	0.090	0.085	0.090	0.085	0.090	1,270,000	111,540	0.0878	250.6	236.6	250.6	236.6	250.6	456	244.52	1.12%
2007-02-28	0	0.089	0.083	0.090	0.078	0.089	3,080,000	260,420	0.0846	247.8	231.1	250.6	217.2	247.8	1,106	235.40	5.95%
2007-02-27	0	0.084	0.084	0.095	0.081	0.089	840,000	72,150	0.0859	233.9	233.9	264.5	225.5	247.8	302	239.13	-5.62%
2007-02-26	0	0.089	0.089	0.099	0.073	0.092	3,912,000	325,110	0.0831	247.8	247.8	275.6	203.2	256.1	1,405	231.37	7.23%
2007-02-23	0	0.083	0.080	0.084	0.070	0.089	5,352,000	425,836	0.0796	231.1	222.7	233.9	194.9	247.8	1,922	221.52	-6.74%
2007-02-22	0	0.089	0.082	0.098	-	-	0	0	-	247.8	228.3	272.8	-	-	0	-	0.00%
2007-02-21	0	0.089	0.086	0.089	0.089	0.090	200,000	17,950	0.0898	247.8	239.4	247.8	247.8	250.6	72	249.87	-1.11%
2007-02-16	0	0.090	0.085	0.090	0.090	0.090	300,000	27,000	0.0900	250.6	236.6	250.6	250.6	250.6	108	250.57	1.12%
2007-02-15	0	0.089	0.087	0.098	0.087	0.090	518,000	46,180	0.0892	247.8	242.2	272.8	242.2	250.6	186	248.20	4.71%
2007-02-14	0	0.085	0.085	0.095	0.085	0.085	48,000	4,080	0.0850	236.6	236.6	264.5	236.6	236.6	17	236.65	0.00%
2007-02-13	0	0.085	0.085	0.090	0.085	0.090	1,030,000	90,450	0.0878	236.6	236.6	250.6	236.6	250.6	370	244.49	-4.49%
2007-02-12	0	0.089	0.089	0.102	0.089	0.108	1,220,000	116,324	0.0953	247.8	247.8	284.0	247.8	300.7	438	265.46	-1.11%
2007-02-09	0	0.090	0.086	0.090	0.081	0.090	1,576,000	136,332	0.0865	250.6	239.4	250.6	225.5	250.6	566	240.84	11.11%
2007-02-08	0	0.081	0.081	0.087	0.081	0.081	80,000	6,640	0.0830	225.5	225.5	242.2	225.5	225.5	29	231.08	0.00%
2007-02-07	0	0.081	0.081	0.084	0.081	0.083	500,000	41,300	0.0826	225.5	225.5	233.9	225.5	231.1	180	229.97	-2.41%
2007-02-06	0	0.083	0.081	0.086	0.080	0.088	1,650,000	135,100	0.0819	231.1	225.5	239.4	222.7	245.0	593	227.96	1.22%
2007-02-05	0	0.082	0.082	0.088	0.082	0.088	400,000	34,700	0.0868	228.3	228.3	245.0	228.3	245.0	144	241.52	-1.20%
2007-02-02	0	0.083	0.080	0.085	0.076	0.083	1,250,000	97,800	0.0782	231.1	222.7	236.6	211.6	231.1	449	217.83	6.41%
2007-02-01	0	0.078	0.072	0.081	-	-	0	0	-	217.2	200.5	225.5	-	-	0	-	0.00%
2007-01-31	0	0.078	0.078	0.084	0.078	0.080	990,000	77,720	0.0785	217.2	217.2	233.9	217.2	222.7	356	218.57	-3.70%
2007-01-30	0	0.081	0.081	0.085	0.081	0.083	1,200,000	97,536	0.0813	225.5	225.5	236.6	225.5	231.1	431	226.29	1.25%
2007-01-29	0	0.080	0.076	0.081	0.076	0.081	864,000	69,792	0.0808	222.7	211.6	225.5	211.6	225.5	310	224.89	-1.23%
2007-01-26	0	0.081	0.081	0.092	0.081	0.085	164,000	13,884	0.0847	225.5	225.5	256.1	225.5	236.6	59	235.70	2.53%
2007-01-25	0	0.079	0.079	0.092	0.079	0.081	300,000	23,900	0.0797	219.9	219.9	256.1	219.9	225.5	108	221.80	-5.95%
2007-01-24	0	0.084	0.082	0.100	0.084	0.088	408,000	35,504	0.0870	233.9	228.3	278.4	233.9	245.0	147	242.27	-12.50%
2007-01-23	0	0.096	0.088	0.096	0.080	0.103	2,776,000	238,852	0.0860	267.3	245.0	267.3	222.7	286.8	997	239.55	-6.80%
2007-01-22	0	0.103	0.100	0.108	0.075	0.120	6,324,000	617,122	0.0976	286.8	278.4	300.7	208.8	334.1	2,271	271.68	58.46%
2007-01-19	1	-	-	-	-	-	0	0	-	181.0	-	-	-	-	0	-	0.00%
2007-01-18	1	-	-	-	-	-	0	0	-	181.0	-	-	-	-	0	-	0.00%
2007-01-17	1	-	-	-	-	-	0	0	-	181.0	-	-	-	-	0	-	0.00%
2007-01-16	1	0.065	0.061	0.075	0.065	0.065	70,668,000	4,452,284	0.0630	181.0	169.8	208.8	181.0	181.0	25,383	175.41	4.84%
2007-01-15	0	0.062	0.060	0.065	0.060	0.062	480,000	29,280	0.0610	172.6	167.0	181.0	167.0	172.6	172	169.83	-4.62%
2007-01-12	0	0.065	0.055	0.065	0.065	0.065	100,000	6,500	0.0650	181.0	153.1	181.0	181.0	181.0	36	180.97	4.84%
2007-01-11	0	0.062	0.056	0.065	0.062	0.062	232,000	14,384	0.0620	172.6	155.9	181.0	172.6	172.6	83	172.61	3.33%
2007-01-10	0	0.060	0.050	0.065	0.060	0.060	120,000	7,200	0.0600	167.0	139.2	181.0	167.0	167.0	43	167.05	9.09%
2007-01-09	0	0.055	0.055	0.065	0.054	0.055	120,000	6,580	0.0548	153.1	153.1	181.0	150.3	153.1	43	152.66	10.00%
2007-01-08	0	0.050	0.050	0.065	0.047	0.047	6,000	282	0.0470	139.2	139.2	181.0	130.9	130.9	2	130.85	-16.67%
2007-01-05	0	0.060	0.046	0.063	-	-	0	0	-	167.0	128.1	175.4	-	-	0	-	0.00%
2007-01-04	0	0.060	0.051	0.062	0.060	0.060	600,000	36,000	0.0600	167.0	142.0	172.6	167.0	167.0	216	167.05	0.00%
2007-01-03	0	0.060	0.060	0.062	0.060	0.062	800,000	49,400	0.0618	167.0	167.0	172.6	167.0	172.6	287	171.92	-3.23%
2007-01-02	0	0.062	0.062	0.070	0.062	0.062	300,000	18,600	0.0620	172.6	172.6	194.9	172.6	172.6	108	172.61	0.00%
2006-12-29	0	0.062	0.061	0.062	0.060	0.065	1,612,000	99,220	0.0616	172.6	169.8	172.6	167.0	181.0	579	171.36	3.33%
2006-12-28	0	0.060	0.060	0.063	0.060	0.068	2,910,000	185,014	0.0636	167.0	167.0	175.4	167.0	189.3	1,045	177.01	-7.69%
2006-12-27	0	0.065	0.062	0.068	0.060	0.065	822,000	50,930	0.0620	181.0	172.6	189.3	167.0	181.0	295	172.50	0.00%
2006-12-22	0	0.065	0.065	0.075	0.056	0.065	5,920,000	366,264	0.0619	181.0	181.0	208.8	155.9	181.0	2,126	172.25	16.07%
2006-12-21	0	0.056	0.050	0.056	0.056	0.056	300,000	16,800	0.0560	155.9	139.2	155.9	155.9	155.9	108	155.91	0.00%
2006-12-20	0	0.056	0.050	0.057	0.056	0.056	1,000,000	56,000	0.0560	155.9	139.2	158.7	155.9	155.9	359	155.91	0.00%
2006-12-19	0	0.056	0.045	0.056	-	-	0	0	-	155.9	125.3	155.9	-	-	0	-	0.00%
2006-12-18	0	0.056	0.045	0.056	-	-	0	0	-	155.9	125.3	155.9	-	-	0	-	-1.75%
2006-12-15	0	0.057	0.045	0.057	-	-	0	0	-	158.7	125.3	158.7	-	-	0	-	0.00%
2006-12-14	0	0.057	0.045	0.059	-	-	0	0	-	158.7	125.3	164.3	-	-	0	-	0.00%
2006-12-13	0	0.057	0.045	0.059	-	-	0	0	-	158.7	125.3	164.3	-	-	0	-	0.00%
2006-12-12	0	0.057	0.043	0.058	-	-	0	0	-	158.7	119.7	161.5	-	-	0	-	0.00%
2006-12-11	0	0.057	0.045	0.057	-	-	0	0	-	158.7	125.3	158.7	-	-	0	-	0.00%
2006-12-08	0	0.057	0.043	0.057	0.057	0.057	600,000	34,200	0.0570	158.7	119.7	158.7	158.7	158.7	216	158.69	16.33%
2006-12-07	0	0.049	0.042	0.056	-	-	0	0	-	136.4	116.9	155.9	-	-	0	-	0.00%
2006-12-06	0	0.049	0.047	0.060	-	-	100,000	4,700	0.0470	136.4	130.9	167.0	-	-	36	130.85	0.00%
2006-12-05	0	0.049	0.049	0.058	-	-	100,000	4,800	0.0480	136.4	136.4	161.5	-	-	36	133.64	2.08%
2006-12-04	0	0.048	0.043	0.059	-	-	0	0	-	133.6	119.7	164.3	-	-	0	-	0.00%
2006-12-01	0	0.048	0.048	0.059	-	-	0	0	-	133.6	133.6	164.3	-	-	0	-	0.00%
2006-11-30	0	0.048	0.048	0.059	0.048	0.055	526,000	28,748	0.0547	133.6	133.6	164.3	133.6	153.1	189	152.16	-4.00%
2006-11-29	0	0.050	0.045	0.058	-	-	0	0	-	139.2	125.3	161.5	-	-	0	-	0.00%
2006-11-28	0	0.050	0.048	0.055	0.050	0.050	100,000	5,000	0.0500	139.2	133.6	153.1	139.2	139.2	36	139.20	-9.09%
2006-11-27	0	0.055	0.050	0.060	-	-	0	0	-	153.1	139.2	167.0	-	-	0	-	0.00%
2006-11-24	0	0.055	0.045	0.058	-	-	0	0	-	153.1	125.3	161.5	-	-	0	-	0.00%
2006-11-23	0	0.055	0.048	0.060	-	-	0	0	-	153.1	133.6	167.0	-	-	0	-	0.00%
2006-11-22	0	0.055	0.055	0.058	0.050	0.050	1,812,000	90,600	0.0500	153.1	153.1	161.5	139.2	139.2	651	139.20	-8.33%
2006-11-21	0	0.060	0.055	0.060	0.055	0.060	2,118,000	117,080	0.0553	167.0	153.1	167.0	153.1	167.0	761	153.90	9.09%
2006-11-20	0	0.055	0.048	0.055	0.055	0.055	200,000	11,000	0.0550	153.1	133.6	153.1	153.1	153.1	72	153.13	-8.33%
2006-11-17	0	0.060	0.050	0.060	0.060	0.060	200,000	12,000	0.0600	167.0	139.2	167.0	167.0	167.0	72	167.05	0.00%
2006-11-16	0	0.060	0.045	0.060	-	-	0	0	-	167.0	125.3	167.0	-	-	0	-	0.00%
2006-11-15	0	0.060	0.045	0.060	0.059	0.060	50,000	2,980	0.0596	167.0	125.3	167.0	164.3	167.0	18	165.93	5.26%
2006-11-14	0	0.057	0.045	0.057	0.057	0.060	156,000	9,294	0.0596	158.7	125.3	158.7	158.7	167.0	56	165.87	18.75%
2006-11-13	0	0.048	0.048	0.060	0.047	0.047	22,000	1,034	0.0470	133.6	133.6	167.0	130.9	130.9	8	130.85	0.00%
2006-11-10	0	0.048	0.045	0.055	-	-	0	0	-	133.6	125.3	153.1	-	-	0	-	0.00%
2006-11-09	0	0.048	0.041	0.060	-	-	0	0	-	133.6	114.1	167.0	-	-	0	-	0.00%
2006-11-08	0	0.048	0.044	0.052	-	-	0	0	-	133.6	122.5	144.8	-	-	0	-	0.00%
2006-11-07	0	0.048	0.047	0.058	-	-	0	0	-	133.6	130.9	161.5	-	-	0	-	0.00%
2006-11-06	0	0.048	0.047	0.058	-	-	0	0	-	133.6	130.9	161.5	-	-	0	-	0.00%
2006-11-03	0	0.048	0.047	0.050	0.047	0.048	500,000	23,900	0.0478	133.6	130.9	139.2	130.9	133.6	180	133.08	2.13%
2006-11-02	0	0.047	0.047	0.051	0.047	0.047	104,000	4,888	0.0470	130.9	130.9	142.0	130.9	130.9	37	130.85	-6.00%
2006-11-01	0	0.050	0.047	0.058	-	-	0	0	-	139.2	130.9	161.5	-	-	0	-	0.00%
2006-10-31	0	0.050	0.048	0.053	-	-	0	0	-	139.2	133.6	147.6	-	-	0	-	0.00%
2006-10-27	0	0.050	0.048	0.059	-	-	0	0	-	139.2	133.6	164.3	-	-	0	-	0.00%
2006-10-26	0	0.050	0.050	0.059	-	-	0	0	-	139.2	139.2	164.3	-	-	0	-	4.17%
2006-10-25	0	0.048	0.047	0.059	-	-	0	0	-	133.6	130.9	164.3	-	-	0	-	0.00%
2006-10-24	0	0.048	0.048	0.059	-	-	0	0	-	133.6	133.6	164.3	-	-	0	-	0.00%
2006-10-23	0	0.048	0.048	0.060	0.048	0.048	340,000	16,320	0.0480	133.6	133.6	167.0	133.6	133.6	122	133.64	-4.00%
2006-10-20	0	0.050	0.050	0.059	-	-	0	0	-	139.2	139.2	164.3	-	-	0	-	4.17%
2006-10-19	0	0.048	0.048	0.059	0.048	0.048	400,000	19,200	0.0480	133.6	133.6	164.3	133.6	133.6	144	133.64	-4.00%
2006-10-18	0	0.050	0.048	0.059	-	-	0	0	-	139.2	133.6	164.3	-	-	0	-	0.00%
2006-10-17	0	0.050	0.049	0.058	0.050	0.052	880,000	44,760	0.0509	139.2	136.4	161.5	139.2	144.8	316	141.61	4.17%
2006-10-16	0	0.048	0.048	0.049	0.048	0.050	1,350,000	65,600	0.0486	133.6	133.6	136.4	133.6	139.2	485	135.29	-14.29%
2006-10-13	0	0.056	0.064	0.067	0.047	0.067	900,000	42,838	0.0476	155.9	178.2	186.5	130.9	186.5	323	132.52	-1.75%
2006-10-12	0	0.057	0.047	0.058	-	-	0	0	-	158.7	130.9	161.5	-	-	0	-	0.00%
2006-10-11	0	0.057	0.057	0.058	-	-	0	0	-	158.7	158.7	161.5	-	-	0	-	26.67%
2006-10-10	0	0.045	0.045	0.050	0.045	0.045	20,000	900	0.0450	125.3	125.3	139.2	125.3	125.3	7	125.28	-6.25%
2006-10-09	0	0.048	0.048	0.052	0.048	0.060	2,290,000	115,836	0.0506	133.6	133.6	144.8	133.6	167.0	823	140.83	-20.00%
2006-10-06	0	0.060	0.044	0.060	-	-	0	0	-	167.0	122.5	167.0	-	-	0	-	0.00%
2006-10-05	0	0.060	0.044	0.060	-	-	0	0	-	167.0	122.5	167.0	-	-	0	-	-7.69%
2006-10-04	0	0.065	-	0.065	0.066	0.066	22,000	1,452	0.0660	181.0	-	181.0	183.8	183.8	8	183.75	-1.52%
2006-10-03	0	0.066	0.066	0.068	-	-	0	0	-	183.8	183.8	189.3	-	-	0	-	32.00%
2006-09-29	0	0.050	0.041	0.050	0.045	0.050	630,000	31,350	0.0498	139.2	114.1	139.2	125.3	139.2	226	138.54	-7.41%
2006-09-28	0	0.054	0.054	0.058	-	-	0	0	-	150.3	150.3	161.5	-	-	0	-	31.71%
2006-09-27	0	0.041	0.040	0.045	-	-	0	0	-	114.1	111.4	125.3	-	-	0	-	0.00%
2006-09-26	0	0.041	0.041	0.045	0.041	0.041	594,000	24,354	0.0410	114.1	114.1	125.3	114.1	114.1	213	114.15	-8.89%
2006-09-25	0	0.045	0.040	0.045	-	-	0	0	-	125.3	111.4	125.3	-	-	0	-	-6.25%
2006-09-22	0	0.048	0.038	0.048	-	-	0	0	-	133.6	105.8	133.6	-	-	0	-	0.00%
2006-09-21	0	0.048	0.048	0.050	0.040	0.040	500,000	20,000	0.0400	133.6	133.6	139.2	111.4	111.4	180	111.36	20.00%
2006-09-20	0	0.040	0.040	0.049	0.040	0.040	520,000	20,800	0.0400	111.4	111.4	136.4	111.4	111.4	187	111.36	-16.67%
2006-09-19	0	0.048	0.048	0.050	-	-	0	0	-	133.6	133.6	139.2	-	-	0	-	20.00%
2006-09-18	0	0.040	0.040	0.050	0.040	0.044	1,110,000	46,000	0.0414	111.4	111.4	139.2	111.4	122.5	399	115.38	0.00%
2006-09-15	0	0.040	0.040	0.048	0.040	0.040	100,000	4,000	0.0400	111.4	111.4	133.6	111.4	111.4	36	111.36	-2.44%
2006-09-14	0	0.041	0.040	0.060	-	-	0	0	-	114.1	111.4	167.0	-	-	0	-	0.00%
2006-09-13	0	0.041	0.040	0.050	-	-	0	0	-	114.1	111.4	139.2	-	-	0	-	0.00%
2006-09-12	0	0.041	0.041	0.050	0.041	0.041	62,000	2,542	0.0410	114.1	114.1	139.2	114.1	114.1	22	114.15	0.00%
2006-09-11	0	0.041	0.041	0.057	0.040	0.041	3,014,000	122,156	0.0405	114.1	114.1	158.7	111.4	114.1	1,083	112.84	10.81%
2006-09-08	0	0.037	0.037	0.041	0.036	0.036	80,000	2,880	0.0360	103.0	103.0	114.1	100.2	100.2	29	100.23	-9.76%
2006-09-07	0	0.041	0.037	0.041	0.041	0.041	1,886,000	77,326	0.0410	114.1	103.0	114.1	114.1	114.1	677	114.15	0.00%
2006-09-06	0	0.041	0.036	0.041	-	-	0	0	-	114.1	100.2	114.1	-	-	0	-	-2.38%
2006-09-05	0	0.042	0.038	0.042	0.042	0.042	1,200,000	50,400	0.0420	116.9	105.8	116.9	116.9	116.9	431	116.93	0.00%
2006-09-04	0	0.042	0.039	0.042	0.042	0.042	680,000	28,560	0.0420	116.9	108.6	116.9	116.9	116.9	244	116.93	-4.55%
2006-09-01	0	0.044	0.040	0.050	-	-	0	0	-	122.5	111.4	139.2	-	-	0	-	0.00%
2006-08-31	0	0.044	0.038	0.044	-	-	0	0	-	122.5	105.8	122.5	-	-	0	-	-4.35%
2006-08-30	0	0.046	0.040	0.046	-	-	0	0	-	128.1	111.4	128.1	-	-	0	-	-6.12%
2006-08-29	0	0.049	0.043	0.049	0.040	0.050	620,000	30,210	0.0487	136.4	119.7	136.4	111.4	139.2	223	135.66	22.50%
2006-08-28	0	0.040	0.040	0.060	0.040	0.040	420,000	16,800	0.0400	111.4	111.4	167.0	111.4	111.4	151	111.36	-24.53%
2006-08-25	0	0.053	0.040	0.053	-	-	0	0	-	147.6	111.4	147.6	-	-	0	-	-1.85%
2006-08-24	0	0.054	0.045	0.054	0.054	0.060	1,730,000	101,730	0.0588	150.3	125.3	150.3	150.3	167.0	621	163.71	-15.63%
2006-08-23	0	0.064	0.044	0.070	0.064	0.065	220,000	14,238	0.0647	178.2	122.5	194.9	178.2	181.0	79	180.18	-1.54%
2006-08-22	0	0.065	0.065	0.073	-	-	0	0	-	181.0	181.0	203.2	-	-	0	-	8.33%
2006-08-21	0	0.060	0.056	0.074	0.060	0.080	1,282,000	96,920	0.0756	167.0	155.9	206.0	167.0	222.7	460	210.48	9.09%
2006-08-18	0	0.055	0.055	-	-	-	0	0	-	153.1	153.1	-	-	-	0	-	17.02%
2006-08-17	0	0.047	0.040	0.047	0.055	0.055	82,000	4,510	0.0550	130.9	111.4	130.9	153.1	153.1	29	153.13	-20.34%
2006-08-16	0	0.059	0.040	0.059	0.094	0.094	2,000	188	0.0940	164.3	111.4	164.3	261.7	261.7	1	261.71	-29.76%
2006-08-15	0	0.084	0.080	0.084	0.084	0.084	2,000	168	0.0840	233.9	222.7	233.9	233.9	233.9	1	233.86	115.38%
2006-08-14	0	0.039	0.039	-	-	-	0	0	-	108.6	108.6	-	-	-	0	-	2.63%
2006-08-11	0	0.038	-	0.038	-	-	0	0	-	105.8	-	105.8	-	-	0	-	-45.71%
2006-08-10	0	0.070	-	0.070	-	-	0	0	-	194.9	-	194.9	-	-	0	-	0.00%
2006-08-09	0	0.070	-	0.070	-	-	0	0	-	194.9	-	194.9	-	-	0	-	-5.41%
2006-08-08	0	0.074	-	0.074	-	-	0	0	-	206.0	-	206.0	-	-	0	-	0.00%
2006-08-07	0	0.074	-	0.075	-	-	0	0	-	206.0	-	208.8	-	-	0	-	0.00%
2006-08-04	0	0.074	0.074	0.075	-	-	0	0	-	206.0	206.0	208.8	-	-	0	-	2.78%
2006-08-03	0	0.072	-	0.072	-	-	0	0	-	200.5	-	200.5	-	-	0	-	-1.37%
2006-08-02	0	0.073	0.073	0.074	-	-	0	0	-	203.2	203.2	206.0	-	-	0	-	8.96%
2006-08-01	0	0.067	-	0.074	-	-	0	0	-	186.5	-	206.0	-	-	0	-	0.00%
2006-07-31	0	0.067	0.013	0.067	-	-	0	0	-	186.5	36.19	186.5	-	-	0	-	-9.46%
2006-07-28	0	0.074	-	0.074	-	-	0	0	-	206.0	-	206.0	-	-	0	-	0.00%
2006-07-27	0	0.074	0.074	0.075	-	-	0	0	-	206.0	206.0	208.8	-	-	0	-	4.23%
2006-07-26	0	0.071	0.071	0.075	-	-	0	0	-	197.7	197.7	208.8	-	-	0	-	12.70%
2006-07-25	0	0.063	0.071	0.075	-	-	0	0	-	175.4	197.7	208.8	-	-	0	-	0.00%
2006-07-24	0	0.063	0.063	0.070	0.055	0.055	50,000	2,750	0.0550	175.4	175.4	194.9	153.1	153.1	18	153.13	0.00%
2006-07-21	0	0.063	0.043	0.067	-	-	0	0	-	175.4	119.7	186.5	-	-	0	-	0.00%
2006-07-20	0	0.063	0.045	0.070	-	-	0	0	-	175.4	125.3	194.9	-	-	0	-	0.00%
2006-07-19	0	0.063	0.043	0.072	-	-	0	0	-	175.4	119.7	200.5	-	-	0	-	0.00%
2006-07-18	0	0.063	0.045	0.072	-	-	0	0	-	175.4	125.3	200.5	-	-	0	-	0.00%
2006-07-17	0	0.063	0.048	0.074	-	-	0	0	-	175.4	133.6	206.0	-	-	0	-	0.00%
2006-07-14	0	0.063	0.044	0.069	-	-	0	0	-	175.4	122.5	192.1	-	-	0	-	0.00%
2006-07-13	0	0.063	0.040	0.070	-	-	0	0	-	175.4	111.4	194.9	-	-	0	-	0.00%
2006-07-12	0	0.063	0.048	0.063	-	-	0	0	-	175.4	133.6	175.4	-	-	0	-	0.00%
2006-07-11	0	0.063	0.063	0.067	-	-	0	0	-	175.4	175.4	186.5	-	-	0	-	14.55%
2006-07-10	0	0.055	0.044	0.067	-	-	0	0	-	153.1	122.5	186.5	-	-	0	-	0.00%
2006-07-07	0	0.055	0.046	0.072	-	-	0	0	-	153.1	128.1	200.5	-	-	0	-	0.00%
2006-07-06	0	0.055	0.045	0.055	-	-	0	0	-	153.1	125.3	153.1	-	-	0	-	-11.29%
2006-07-05	0	0.062	0.042	0.062	-	-	0	0	-	172.6	116.9	172.6	-	-	0	-	0.00%
2006-07-04	0	0.062	0.045	0.062	-	-	0	0	-	172.6	125.3	172.6	-	-	0	-	0.00%
2006-07-03	0	0.062	0.062	0.065	-	-	0	0	-	172.6	172.6	181.0	-	-	0	-	14.81%
2006-06-30	0	0.054	0.044	0.069	0.054	0.054	100,000	5,400	0.0540	150.3	122.5	192.1	150.3	150.3	36	150.34	-16.92%
2006-06-29	0	0.065	0.047	0.068	-	-	0	0	-	181.0	130.9	189.3	-	-	0	-	0.00%
2006-06-28	0	0.065	0.051	0.070	0.058	0.065	974,000	59,832	0.0614	181.0	142.0	194.9	161.5	181.0	350	171.02	51.16%
2006-06-27	0	0.043	0.043	0.058	0.043	0.043	60,000	2,580	0.0430	119.7	119.7	161.5	119.7	119.7	22	119.72	-2.27%
2006-06-26	0	0.044	0.044	0.058	-	-	0	0	-	122.5	122.5	161.5	-	-	0	-	2.33%
2006-06-23	0	0.043	0.035	0.058	-	-	0	0	-	119.7	97.44	161.5	-	-	0	-	0.00%
2006-06-22	0	0.043	0.042	0.043	-	-	0	0	-	119.7	116.9	119.7	-	-	0	-	-12.24%
2006-06-21	0	0.049	0.042	0.049	-	-	0	0	-	136.4	116.9	136.4	-	-	0	-	-14.04%
2006-06-20	0	0.057	0.044	0.058	0.056	0.058	590,000	33,640	0.0570	158.7	122.5	161.5	155.9	161.5	212	158.74	-1.72%
2006-06-19	0	0.058	0.043	0.060	-	-	0	0	-	161.5	119.7	167.0	-	-	0	-	0.00%
2006-06-16	0	0.058	0.045	0.061	0.058	0.058	318,000	18,444	0.0580	161.5	125.3	169.8	161.5	161.5	114	161.48	38.10%
2006-06-15	0	0.042	0.038	0.058	-	-	0	0	-	116.9	105.8	161.5	-	-	0	-	0.00%
2006-06-14	0	0.042	0.034	0.058	-	-	0	0	-	116.9	94.66	161.5	-	-	0	-	0.00%
2006-06-13	0	0.042	0.037	0.058	-	-	0	0	-	116.9	103.0	161.5	-	-	0	-	0.00%
2006-06-12	0	0.042	0.038	0.060	-	-	0	0	-	116.9	105.8	167.0	-	-	0	-	0.00%
2006-06-09	0	0.042	0.036	0.060	-	-	0	0	-	116.9	100.2	167.0	-	-	0	-	0.00%
2006-06-08	0	0.042	0.038	0.060	-	-	0	0	-	116.9	105.8	167.0	-	-	0	-	0.00%
2006-06-07	0	0.042	0.042	0.060	-	-	0	0	-	116.9	116.9	167.0	-	-	0	-	0.00%
2006-06-06	0	0.042	0.042	0.067	0.041	0.041	72,000	2,952	0.0410	116.9	116.9	186.5	114.1	114.1	26	114.15	-23.64%
2006-06-05	0	0.055	0.044	0.067	-	-	0	0	-	153.1	122.5	186.5	-	-	0	-	0.00%
2006-06-02	0	0.055	0.055	0.068	0.055	0.081	242,000	13,362	0.0552	153.1	153.1	189.3	153.1	225.5	87	153.72	-11.29%
2006-06-01	0	0.062	0.040	0.062	0.055	0.062	52,000	2,874	0.0553	172.6	111.4	172.6	153.1	172.6	19	153.87	34.78%
2006-05-30	0	0.046	0.041	0.065	-	-	0	0	-	128.1	114.1	181.0	-	-	0	-	0.00%
2006-05-29	0	0.046	0.043	0.060	-	-	0	0	-	128.1	119.7	167.0	-	-	0	-	0.00%
2006-05-26	0	0.046	0.046	0.063	0.046	0.055	330,000	16,980	0.0515	128.1	128.1	175.4	128.1	153.1	119	143.25	-16.36%
2006-05-25	0	0.055	0.043	0.059	0.055	0.055	370,000	20,350	0.0550	153.1	119.7	164.3	153.1	153.1	133	153.13	22.22%
2006-05-24	0	0.045	0.045	0.060	0.045	0.045	54,000	2,430	0.0450	125.3	125.3	167.0	125.3	125.3	19	125.28	-25.00%
2006-05-23	0	0.060	0.041	0.060	-	-	0	0	-	167.0	114.1	167.0	-	-	0	-	0.00%
2006-05-22	0	0.060	0.060	0.070	0.058	0.060	920,000	55,000	0.0598	167.0	167.0	194.9	161.5	167.0	330	166.44	-25.00%
2006-05-19	0	0.080	0.070	0.082	0.065	0.080	2,080,000	153,800	0.0739	222.7	194.9	228.3	181.0	222.7	747	205.86	33.33%
2006-05-18	0	0.060	0.054	0.060	0.045	0.060	2,008,000	107,506	0.0535	167.0	150.3	167.0	125.3	167.0	721	149.06	25.00%
2006-05-17	0	0.048	0.055	0.059	0.048	0.059	424,000	23,306	0.0550	133.6	153.1	164.3	133.6	164.3	152	153.03	-2.04%
2006-05-16	0	0.049	0.039	0.049	0.046	0.055	1,500,000	71,400	0.0476	136.4	108.6	136.4	128.1	153.1	539	132.52	16.67%
2006-05-15	0	0.042	0.036	0.045	0.041	0.042	450,000	18,810	0.0418	116.9	100.2	125.3	114.1	116.9	162	116.38	2.44%
2006-05-12	1	-	-	-	-	-	0	0	-	114.1	-	-	-	-	0	-	0.00%
2006-05-11	0	0.041	0.031	0.041	-	-	0	0	-	114.1	86.31	114.1	-	-	0	-	-2.38%
2006-05-10	0	0.042	0.035	0.042	0.042	0.042	118,000	4,956	0.0420	116.9	97.44	116.9	116.9	116.9	42	116.93	0.00%
2006-05-09	0	0.042	0.036	0.042	-	-	0	0	-	116.9	100.2	116.9	-	-	0	-	0.00%
2006-05-08	0	0.042	0.032	0.046	-	-	0	0	-	116.9	89.09	128.1	-	-	0	-	0.00%
2006-05-04	0	0.042	0.042	0.045	-	-	0	0	-	116.9	116.9	125.3	-	-	0	-	5.00%
2006-05-03	0	0.040	0.038	0.045	-	-	0	0	-	111.4	105.8	125.3	-	-	0	-	0.00%
2006-05-02	0	0.040	0.040	0.044	0.040	0.043	1,232,000	51,880	0.0421	111.4	111.4	122.5	111.4	119.7	443	117.24	-2.44%
2006-04-28	0	0.041	0.038	0.044	0.041	0.046	1,700,000	73,700	0.0434	114.1	105.8	122.5	114.1	128.1	611	120.70	2.50%
2006-04-27	0	0.040	0.040	0.043	0.038	0.044	10,160,000	388,080	0.0382	111.4	111.4	119.7	105.8	122.5	3,649	106.34	5.26%
2006-04-26	0	0.038	0.037	0.042	0.037	0.044	2,640,000	101,820	0.0386	105.8	103.0	116.9	103.0	122.5	948	107.38	-13.64%
2006-04-25	0	0.044	0.038	0.044	0.030	0.045	13,344,000	508,902	0.0381	122.5	105.8	122.5	83.52	125.3	4,793	106.18	25.71%
2006-04-24	0	0.035	0.035	0.042	0.035	0.035	100,000	3,500	0.0350	97.44	97.44	116.9	97.44	97.44	36	97.443	-22.22%
2006-04-21	0	0.045	0.030	0.045	-	-	0	0	-	125.3	83.52	125.3	-	-	0	-	-4.26%
2006-04-20	0	0.047	0.047	-	-	-	0	0	-	130.9	130.9	-	-	-	0	-	20.51%
2006-04-19	0	0.039	0.032	0.039	-	-	0	0	-	108.6	89.09	108.6	-	-	0	-	-2.50%
2006-04-18	0	0.040	0.029	-	-	-	0	0	-	111.4	80.74	-	-	-	0	-	0.00%
2006-04-13	0	0.040	0.031	0.040	0.031	0.040	100,000	3,910	0.0391	111.4	86.31	111.4	86.31	111.4	36	108.86	5.26%
2006-04-12	0	0.038	0.030	0.038	-	-	0	0	-	105.8	83.52	105.8	-	-	0	-	0.00%
2006-04-11	0	0.038	0.030	0.038	-	-	0	0	-	105.8	83.52	105.8	-	-	0	-	0.00%
2006-04-10	0	0.038	0.030	-	-	-	0	0	-	105.8	83.52	-	-	-	0	-	0.00%
2006-04-07	0	0.038	0.034	0.041	-	-	10,000	410	0.0410	105.8	94.66	114.1	-	-	4	114.15	0.00%
2006-04-06	0	0.038	0.035	0.040	-	-	0	0	-	105.8	97.44	111.4	-	-	0	-	0.00%
2006-04-04	0	0.038	0.030	0.040	-	-	0	0	-	105.8	83.52	111.4	-	-	0	-	0.00%
2006-04-03	0	0.038	0.037	0.042	0.035	0.042	502,000	18,604	0.0371	105.8	103.0	116.9	97.44	116.9	180	103.18	5.56%
2006-03-31	0	0.036	0.036	0.039	0.036	0.041	624,000	23,284	0.0373	100.2	100.2	108.6	100.2	114.1	224	103.89	2.86%
2006-03-30	0	0.035	0.028	0.040	-	-	0	0	-	97.44	77.95	111.4	-	-	0	-	0.00%
2006-03-29	0	0.035	0.032	0.040	-	-	0	0	-	97.44	89.09	111.4	-	-	0	-	0.00%
2006-03-28	0	0.035	0.031	0.038	-	-	0	0	-	97.44	86.31	105.8	-	-	0	-	0.00%
2006-03-27	0	0.035	0.033	0.038	0.035	0.035	100,000	3,500	0.0350	97.44	91.88	105.8	97.44	97.44	36	97.443	12.90%
2006-03-24	0	0.031	0.030	0.038	-	-	0	0	-	86.31	83.52	105.8	-	-	0	-	0.00%
2006-03-23	0	0.031	0.031	0.038	-	-	0	0	-	86.31	86.31	105.8	-	-	0	-	3.33%
2006-03-22	0	0.030	0.030	0.040	0.030	0.030	200,000	6,000	0.0300	83.52	83.52	111.4	83.52	83.52	72	83.523	-14.29%
2006-03-21	0	0.035	0.033	0.040	-	-	0	0	-	97.44	91.88	111.4	-	-	0	-	0.00%
2006-03-20	0	0.035	0.032	0.040	0.035	0.035	200,000	7,000	0.0350	97.44	89.09	111.4	97.44	97.44	72	97.443	-2.78%
2006-03-17	0	0.036	0.036	0.039	0.036	0.036	40,000	1,440	0.0360	100.2	100.2	108.6	100.2	100.2	14	100.23	-10.00%
2006-03-16	0	0.040	0.032	0.040	-	-	0	0	-	111.4	89.09	111.4	-	-	0	-	-2.44%
2006-03-15	0	0.041	0.035	0.041	-	-	0	0	-	114.1	97.44	114.1	-	-	0	-	0.00%
2006-03-14	0	0.041	0.035	0.044	-	-	0	0	-	114.1	97.44	122.5	-	-	0	-	0.00%
2006-03-13	0	0.041	0.041	0.045	0.036	0.041	714,000	28,374	0.0397	114.1	114.1	125.3	100.2	114.1	256	110.64	24.24%
2006-03-10	0	0.033	0.033	0.039	0.032	0.040	450,000	15,600	0.0347	91.88	91.88	108.6	89.09	111.4	162	96.515	-5.71%
2006-03-09	0	0.035	0.032	0.040	0.035	0.035	714,000	24,990	0.0350	97.44	89.09	111.4	97.44	97.44	256	97.443	0.00%
2006-03-08	0	0.035	0.029	0.037	0.035	0.035	300,000	10,500	0.0350	97.44	80.74	103.0	97.44	97.44	108	97.443	-2.78%
2006-03-07	0	0.036	0.032	0.036	0.036	0.036	300,000	10,800	0.0360	100.2	89.09	100.2	100.2	100.2	108	100.23	2.86%
2006-03-06	0	0.035	0.029	0.036	0.026	0.035	570,000	16,620	0.0292	97.44	80.74	100.2	72.39	97.44	205	81.178	6.06%
2006-03-03	0	0.033	0.033	0.035	0.030	0.035	1,698,000	55,234	0.0325	91.88	91.88	97.44	83.52	97.44	610	90.563	-2.94%
2006-03-02	0	0.034	0.030	0.045	0.030	0.035	570,000	18,800	0.0330	94.66	83.52	125.3	83.52	97.44	205	91.826	-2.86%
2006-03-01	0	0.035	0.030	0.045	0.035	0.035	794,000	27,790	0.0350	97.44	83.52	125.3	97.44	97.44	285	97.443	0.00%
2006-02-28	0	0.035	0.032	0.047	-	-	0	0	-	97.44	89.09	130.9	-	-	0	-	0.00%
2006-02-27	0	0.035	0.026	0.043	0.033	0.035	570,000	19,750	0.0346	97.44	72.39	119.7	91.88	97.44	205	96.467	6.06%
2006-02-24	0	0.033	0.026	0.045	0.029	0.033	1,400,000	42,700	0.0305	91.88	72.39	125.3	80.74	91.88	503	84.915	6.45%
2006-02-23	0	0.031	0.025	0.031	-	-	0	0	-	86.31	69.60	86.31	-	-	0	-	0.00%
2006-02-22	0	0.031	0.031	0.032	0.031	0.031	100,000	3,100	0.0310	86.31	86.31	89.09	86.31	86.31	36	86.307	-3.13%
2006-02-21	0	0.032	0.024	0.040	-	-	0	0	-	89.09	66.82	111.4	-	-	0	-	0.00%
2006-02-20	0	0.032	0.026	0.033	0.032	0.032	340,000	10,880	0.0320	89.09	72.39	91.88	89.09	89.09	122	89.091	28.00%
2006-02-17	0	0.025	0.025	0.032	-	-	0	0	-	69.60	69.60	89.09	-	-	0	-	0.00%
2006-02-16	0	0.025	0.025	0.042	-	-	0	0	-	69.60	69.60	116.9	-	-	0	-	0.00%
2006-02-15	0	0.025	0.025	0.043	-	-	0	0	-	69.60	69.60	119.7	-	-	0	-	4.17%
2006-02-14	0	0.024	0.024	0.033	0.024	0.024	100,000	2,400	0.0240	66.82	66.82	91.88	66.82	66.82	36	66.818	-27.27%
2006-02-13	0	0.033	0.026	0.033	0.030	0.033	240,000	7,620	0.0318	91.88	72.39	91.88	83.52	91.88	86	88.395	-5.71%
2006-02-10	0	0.035	0.025	0.035	-	-	0	0	-	97.44	69.60	97.44	-	-	0	-	-14.63%
2006-02-09	0	0.041	0.025	0.041	-	-	0	0	-	114.1	69.60	114.1	-	-	0	-	-6.82%
2006-02-08	0	0.044	0.025	0.044	0.045	0.045	40,000	1,800	0.0450	122.5	69.60	122.5	125.3	125.3	14	125.28	-6.38%
2006-02-07	0	0.047	0.025	0.047	0.048	0.048	100,000	4,800	0.0480	130.9	69.60	130.9	133.6	133.6	36	133.64	-4.08%
2006-02-06	0	0.049	0.025	0.049	0.049	0.049	302,000	8,498	0.0281	136.4	69.60	136.4	136.4	136.4	108	78.342	63.33%
2006-02-03	0	0.030	0.026	0.030	0.025	0.030	1,400,000	37,252	0.0266	83.52	72.39	83.52	69.60	83.52	503	74.081	20.00%
2006-02-02	0	0.025	0.022	0.026	0.025	0.025	100,000	2,500	0.0250	69.60	61.25	72.39	69.60	69.60	36	69.602	0.00%
2006-02-01	0	0.025	0.022	0.030	0.025	0.025	450,000	11,250	0.0250	69.60	61.25	83.52	69.60	69.60	162	69.602	-3.85%
2006-01-27	0	0.026	0.022	0.030	-	-	0	0	-	72.39	61.25	83.52	-	-	0	-	0.00%
2006-01-26	0	0.026	0.026	0.027	0.025	0.025	200,000	5,000	0.0250	72.39	72.39	75.17	69.60	69.60	72	69.602	4.00%
2006-01-25	0	0.025	0.026	0.030	0.022	0.024	720,000	16,240	0.0226	69.60	72.39	83.52	61.25	66.82	259	62.797	4.17%
2006-01-24	0	0.024	0.023	0.024	0.027	0.027	300,000	8,100	0.0270	66.82	64.03	66.82	75.17	75.17	108	75.171	-4.00%
2006-01-23	0	0.025	0.021	0.027	-	-	0	0	-	69.60	58.47	75.17	-	-	0	-	0.00%
2006-01-20	0	0.025	0.022	0.027	-	-	0	0	-	69.60	61.25	75.17	-	-	0	-	0.00%
2006-01-19	0	0.025	0.021	0.026	0.025	0.025	500,000	12,500	0.0250	69.60	58.47	72.39	69.60	69.60	180	69.602	-3.85%
2006-01-18	0	0.026	0.021	0.026	-	-	0	0	-	72.39	58.47	72.39	-	-	0	-	0.00%
2006-01-17	0	0.026	0.021	0.030	0.026	0.026	400,000	10,400	0.0260	72.39	58.47	83.52	72.39	72.39	144	72.387	8.33%
2006-01-16	0	0.024	0.023	0.030	-	-	0	0	-	66.82	64.03	83.52	-	-	0	-	0.00%
2006-01-13	0	0.024	0.024	0.030	0.022	0.022	342,000	7,524	0.0220	66.82	66.82	83.52	61.25	61.25	123	61.250	-14.29%
2006-01-12	0	0.028	0.021	0.028	-	-	0	0	-	77.95	58.47	77.95	-	-	0	-	0.00%
2006-01-11	0	0.028	0.028	0.030	0.028	0.031	914,000	25,892	0.0283	77.95	77.95	83.52	77.95	86.31	328	78.869	-9.68%
2006-01-10	0	0.031	0.022	0.032	-	-	0	0	-	86.31	61.25	89.09	-	-	0	-	0.00%
2006-01-09	0	0.031	0.022	0.031	-	-	0	0	-	86.31	61.25	86.31	-	-	0	-	0.00%
2006-01-06	0	0.031	0.021	0.031	0.033	0.033	4,000	132	0.0330	86.31	58.47	86.31	91.88	91.88	1	91.875	24.00%
2006-01-05	0	0.025	0.020	0.032	-	-	0	0	-	69.60	55.68	89.09	-	-	0	-	0.00%
2006-01-04	0	0.025	0.020	0.035	-	-	0	0	-	69.60	55.68	97.44	-	-	0	-	0.00%
2006-01-03	0	0.025	0.021	0.035	-	-	0	0	-	69.60	58.47	97.44	-	-	0	-	0.00%
2005-12-30	0	0.025	0.021	0.032	-	-	0	0	-	69.60	58.47	89.09	-	-	0	-	0.00%
2005-12-29	0	0.025	0.021	0.025	-	-	0	0	-	69.60	58.47	69.60	-	-	0	-	0.00%
2005-12-28	0	0.025	0.020	0.035	-	-	0	0	-	69.60	55.68	97.44	-	-	0	-	0.00%
2005-12-23	0	0.025	0.020	0.035	-	-	0	0	-	69.60	55.68	97.44	-	-	0	-	0.00%
2005-12-22	0	0.025	0.022	0.033	-	-	0	0	-	69.60	61.25	91.88	-	-	0	-	0.00%
2005-12-21	0	0.025	0.020	0.035	-	-	0	0	-	69.60	55.68	97.44	-	-	0	-	0.00%
2005-12-20	0	0.025	0.021	0.035	-	-	0	0	-	69.60	58.47	97.44	-	-	0	-	0.00%
2005-12-19	0	0.025	0.021	0.035	-	-	0	0	-	69.60	58.47	97.44	-	-	0	-	0.00%
2005-12-16	0	0.025	0.025	0.035	0.025	0.025	200,000	5,000	0.0250	69.60	69.60	97.44	69.60	69.60	72	69.602	4.17%
2005-12-15	0	0.024	0.024	0.034	0.023	0.027	254,000	6,146	0.0242	66.82	66.82	94.66	64.03	75.17	91	67.366	20.00%
2005-12-14	0	0.020	0.020	0.034	0.020	0.024	1,054,000	23,580	0.0224	55.68	55.68	94.66	55.68	66.82	379	62.286	-13.04%
2005-12-13	0	0.023	0.021	0.045	0.023	0.023	500,000	11,500	0.0230	64.03	58.47	125.3	64.03	64.03	180	64.034	-48.89%
2005-12-12	0	0.045	-	0.045	-	-	0	0	-	125.3	-	125.3	-	-	0	-	0.00%
2005-12-09	0	0.045	-	0.050	-	-	0	0	-	125.3	-	139.2	-	-	0	-	0.00%
2005-12-08	0	0.045	-	0.045	-	-	0	0	-	125.3	-	125.3	-	-	0	-	-2.17%
2005-12-07	0	0.046	0.046	0.049	-	-	0	0	-	128.1	128.1	136.4	-	-	0	-	21.05%
2005-12-06	0	0.038	0.020	0.049	-	-	0	0	-	105.8	55.68	136.4	-	-	0	-	0.00%
2005-12-05	0	0.038	0.019	0.038	0.045	0.045	2,000	90	0.0450	105.8	52.90	105.8	125.3	125.3	1	125.28	0.00%
2005-12-02	0	0.038	0.028	0.038	-	-	0	0	-	105.8	77.95	105.8	-	-	0	-	-2.56%
2005-12-01	0	0.039	0.039	0.049	-	-	0	0	-	108.6	108.6	136.4	-	-	0	-	25.81%
2005-11-30	0	0.031	0.021	0.040	-	-	0	0	-	86.31	58.47	111.4	-	-	0	-	0.00%
2005-11-29	0	0.031	0.023	0.049	-	-	0	0	-	86.31	64.03	136.4	-	-	0	-	0.00%
2005-11-28	0	0.031	0.023	0.050	-	-	0	0	-	86.31	64.03	139.2	-	-	0	-	0.00%
2005-11-25	0	0.031	0.021	0.034	-	-	0	0	-	86.31	58.47	94.66	-	-	0	-	0.00%
2005-11-24	0	0.031	0.023	0.033	-	-	0	0	-	86.31	64.03	91.88	-	-	0	-	0.00%
2005-11-23	0	0.031	0.023	0.031	-	-	0	0	-	86.31	64.03	86.31	-	-	0	-	0.00%
2005-11-22	0	0.031	0.023	0.032	-	-	0	0	-	86.31	64.03	89.09	-	-	0	-	0.00%
2005-11-21	0	0.031	0.022	0.035	-	-	0	0	-	86.31	61.25	97.44	-	-	0	-	0.00%
2005-11-18	0	0.031	0.023	0.033	-	-	0	0	-	86.31	64.03	91.88	-	-	0	-	0.00%
2005-11-17	0	0.031	0.031	0.033	-	-	0	0	-	86.31	86.31	91.88	-	-	0	-	19.23%
2005-11-16	0	0.026	0.026	0.033	-	-	0	0	-	72.39	72.39	91.88	-	-	0	-	0.00%
2005-11-15	0	0.026	0.021	0.031	-	-	0	0	-	72.39	58.47	86.31	-	-	0	-	0.00%
2005-11-14	0	0.026	0.021	0.032	-	-	0	0	-	72.39	58.47	89.09	-	-	0	-	0.00%
2005-11-11	0	0.026	0.026	0.032	-	-	0	0	-	72.39	72.39	89.09	-	-	0	-	0.00%
2005-11-10	0	0.026	0.026	0.031	-	-	0	0	-	72.39	72.39	86.31	-	-	0	-	0.00%
2005-11-09	0	0.026	0.026	0.031	0.026	0.026	100,000	2,600	0.0260	72.39	72.39	86.31	72.39	72.39	36	72.387	-16.13%
2005-11-08	0	0.031	0.025	0.031	-	-	0	0	-	86.31	69.60	86.31	-	-	0	-	0.00%
2005-11-07	0	0.031	0.024	0.031	-	-	0	0	-	86.31	66.82	86.31	-	-	0	-	0.00%
2005-11-04	0	0.031	0.023	0.031	-	-	0	0	-	86.31	64.03	86.31	-	-	0	-	-3.13%
2005-11-03	0	0.032	0.023	0.032	-	-	0	0	-	89.09	64.03	89.09	-	-	0	-	-5.88%
2005-11-02	0	0.034	0.034	0.035	0.023	0.026	380,000	8,980	0.0236	94.66	94.66	97.44	64.03	72.39	136	65.793	47.83%
2005-11-01	0	0.023	0.023	0.038	0.020	0.023	300,000	6,600	0.0220	64.03	64.03	105.8	55.68	64.03	108	61.250	-23.33%
2005-10-31	0	0.030	0.020	0.030	-	-	0	0	-	83.52	55.68	83.52	-	-	0	-	0.00%
2005-10-28	0	0.030	0.020	0.037	-	-	0	0	-	83.52	55.68	103.0	-	-	0	-	0.00%
2005-10-27	0	0.030	0.025	0.037	-	-	0	0	-	83.52	69.60	103.0	-	-	0	-	0.00%
2005-10-26	0	0.030	0.026	0.038	-	-	0	0	-	83.52	72.39	105.8	-	-	0	-	0.00%
2005-10-25	0	0.030	0.026	0.038	-	-	0	0	-	83.52	72.39	105.8	-	-	0	-	0.00%
2005-10-24	0	0.030	0.026	0.035	-	-	0	0	-	83.52	72.39	97.44	-	-	0	-	0.00%
2005-10-21	0	0.030	0.025	0.035	-	-	0	0	-	83.52	69.60	97.44	-	-	0	-	0.00%
2005-10-20	0	0.030	0.025	0.038	-	-	0	0	-	83.52	69.60	105.8	-	-	0	-	0.00%
2005-10-19	0	0.030	0.025	0.038	-	-	0	0	-	83.52	69.60	105.8	-	-	0	-	0.00%
2005-10-18	0	0.030	0.025	0.038	-	-	0	0	-	83.52	69.60	105.8	-	-	0	-	0.00%
2005-10-17	0	0.030	0.025	0.033	0.030	0.030	680,000	20,400	0.0300	83.52	69.60	91.88	83.52	83.52	244	83.523	20.00%
2005-10-14	0	0.025	0.025	0.045	-	-	0	0	-	69.60	69.60	125.3	-	-	0	-	0.00%
2005-10-13	0	0.025	0.025	0.038	0.025	0.029	140,000	3,780	0.0270	69.60	69.60	105.8	69.60	80.74	50	75.171	-16.67%
2005-10-12	0	0.030	0.029	0.038	-	-	0	0	-	83.52	80.74	105.8	-	-	0	-	0.00%
2005-10-10	0	0.030	0.028	0.038	-	-	0	0	-	83.52	77.95	105.8	-	-	0	-	0.00%
2005-10-07	0	0.030	0.028	0.038	-	-	0	0	-	83.52	77.95	105.8	-	-	0	-	0.00%
2005-10-06	0	0.030	0.025	0.038	-	-	0	0	-	83.52	69.60	105.8	-	-	0	-	0.00%
2005-10-05	0	0.030	0.030	0.037	0.030	0.030	100,000	3,000	0.0300	83.52	83.52	103.0	83.52	83.52	36	83.523	-21.05%
2005-10-04	0	0.038	0.029	0.038	-	-	0	0	-	105.8	80.74	105.8	-	-	0	-	0.00%
2005-10-03	0	0.038	0.027	0.038	-	-	0	0	-	105.8	75.17	105.8	-	-	0	-	0.00%
2005-09-30	0	0.038	0.025	0.038	-	-	0	0	-	105.8	69.60	105.8	-	-	0	-	0.00%
2005-09-29	0	0.038	0.035	0.038	-	-	0	0	-	105.8	97.44	105.8	-	-	0	-	0.00%
2005-09-28	0	0.038	0.027	0.038	-	-	0	0	-	105.8	75.17	105.8	-	-	0	-	0.00%
2005-09-27	0	0.038	0.028	0.038	-	-	0	0	-	105.8	77.95	105.8	-	-	0	-	0.00%
2005-09-26	0	0.038	0.027	0.038	-	-	0	0	-	105.8	75.17	105.8	-	-	0	-	0.00%
2005-09-23	0	0.038	0.028	-	0.038	0.038	200,000	7,600	0.0380	105.8	77.95	-	105.8	105.8	72	105.80	35.71%
2005-09-22	0	0.028	0.025	0.048	-	-	0	0	-	77.95	69.60	133.6	-	-	0	-	0.00%
2005-09-21	0	0.028	0.023	0.032	-	-	0	0	-	77.95	64.03	89.09	-	-	0	-	0.00%
2005-09-20	0	0.028	0.028	0.032	0.028	0.028	120,000	3,360	0.0280	77.95	77.95	89.09	77.95	77.95	43	77.955	0.00%
2005-09-16	0	0.028	0.028	0.032	-	-	0	0	-	77.95	77.95	89.09	-	-	0	-	3.70%
2005-09-15	0	0.027	0.027	0.032	0.027	0.030	500,000	14,790	0.0296	75.17	75.17	89.09	75.17	83.52	180	82.354	-10.00%
2005-09-14	0	0.030	0.025	0.032	-	-	0	0	-	83.52	69.60	89.09	-	-	0	-	0.00%
2005-09-13	0	0.030	0.025	0.038	-	-	0	0	-	83.52	69.60	105.8	-	-	0	-	0.00%
2005-09-12	0	0.030	0.026	0.037	-	-	0	0	-	83.52	72.39	103.0	-	-	0	-	0.00%
2005-09-09	0	0.030	0.025	0.037	-	-	0	0	-	83.52	69.60	103.0	-	-	0	-	0.00%
2005-09-08	0	0.030	0.025	0.030	-	-	0	0	-	83.52	69.60	83.52	-	-	0	-	0.00%
2005-09-07	0	0.030	0.026	0.031	0.030	0.031	400,000	12,100	0.0303	83.52	72.39	86.31	83.52	86.31	144	84.219	7.14%
2005-09-06	0	0.028	0.025	0.033	0.028	0.028	200,000	5,600	0.0280	77.95	69.60	91.88	77.95	77.95	72	77.955	12.00%
2005-09-05	0	0.025	0.025	0.046	0.025	0.026	110,000	2,850	0.0259	69.60	69.60	128.1	69.60	72.39	40	72.133	-3.85%
2005-09-02	0	0.026	0.026	0.045	-	-	0	0	-	72.39	72.39	125.3	-	-	0	-	0.00%
2005-09-01	0	0.026	0.026	0.028	0.026	0.026	300,000	7,800	0.0260	72.39	72.39	77.95	72.39	72.39	108	72.387	-10.34%
2005-08-31	0	0.029	0.022	0.032	0.029	0.029	200,000	5,800	0.0290	80.74	61.25	89.09	80.74	80.74	72	80.739	-3.33%
2005-08-30	0	0.030	0.024	0.032	-	-	0	0	-	83.52	66.82	89.09	-	-	0	-	0.00%
2005-08-29	0	0.030	0.025	0.032	-	-	0	0	-	83.52	69.60	89.09	-	-	0	-	0.00%
2005-08-26	0	0.030	0.025	0.030	0.032	0.032	40,000	1,280	0.0320	83.52	69.60	83.52	89.09	89.09	14	89.091	7.14%
2005-08-25	0	0.028	0.022	-	-	-	0	0	-	77.95	61.25	-	-	-	0	-	0.00%
2005-08-24	0	0.028	0.026	-	-	-	0	0	-	77.95	72.39	-	-	-	0	-	0.00%
2005-08-23	0	0.028	0.025	0.040	-	-	0	0	-	77.95	69.60	111.4	-	-	0	-	0.00%
2005-08-22	0	0.028	0.026	0.029	0.028	0.028	680,000	19,040	0.0280	77.95	72.39	80.74	77.95	77.95	244	77.955	16.67%
2005-08-19	0	0.024	0.018	0.030	-	-	0	0	-	66.82	50.11	83.52	-	-	0	-	0.00%
2005-08-18	0	0.024	0.020	0.030	-	-	0	0	-	66.82	55.68	83.52	-	-	0	-	0.00%
2005-08-17	0	0.024	0.024	0.030	0.024	0.029	240,000	6,760	0.0282	66.82	66.82	83.52	66.82	80.74	86	78.419	-4.00%
2005-08-16	0	0.025	0.021	0.030	-	-	0	0	-	69.60	58.47	83.52	-	-	0	-	0.00%
2005-08-15	0	0.025	0.023	0.030	-	-	0	0	-	69.60	64.03	83.52	-	-	0	-	0.00%
2005-08-12	0	0.025	0.021	0.030	0.025	0.030	1,100,000	28,100	0.0255	69.60	58.47	83.52	69.60	83.52	395	71.121	-10.71%
2005-08-11	0	0.028	0.028	-	-	-	0	0	-	77.95	77.95	-	-	-	0	-	7.69%
2005-08-10	0	0.026	0.025	-	-	-	0	0	-	72.39	69.60	-	-	-	0	-	0.00%
2005-08-09	0	0.026	0.025	-	-	-	0	0	-	72.39	69.60	-	-	-	0	-	0.00%
2005-08-08	0	0.026	0.025	-	-	-	0	0	-	72.39	69.60	-	-	-	0	-	0.00%
2005-08-05	0	0.026	0.025	-	-	-	0	0	-	72.39	69.60	-	-	-	0	-	0.00%
2005-08-04	0	0.026	0.026	-	0.026	0.026	34,000	884	0.0260	72.39	72.39	-	72.39	72.39	12	72.387	0.00%
2005-08-03	0	0.026	0.026	-	0.025	0.025	80,000	2,000	0.0250	72.39	72.39	-	69.60	69.60	29	69.602	-7.14%
2005-08-02	0	0.028	0.028	-	0.028	0.028	800,000	22,400	0.0280	77.95	77.95	-	77.95	77.95	287	77.955	0.00%
2005-08-01	0	0.028	0.025	0.030	0.028	0.028	500,000	14,000	0.0280	77.95	69.60	83.52	77.95	77.95	180	77.955	7.69%
2005-07-29	0	0.026	0.026	0.034	-	-	0	0	-	72.39	72.39	94.66	-	-	0	-	0.00%
2005-07-28	0	0.026	0.026	-	-	-	0	0	-	72.39	72.39	-	-	-	0	-	13.04%
2005-07-27	0	0.023	0.023	0.039	0.023	0.023	10,000	230	0.0230	64.03	64.03	108.6	64.03	64.03	4	64.034	-41.03%
2005-07-26	0	0.039	0.022	0.039	-	-	0	0	-	108.6	61.25	108.6	-	-	0	-	0.00%
2005-07-25	0	0.039	0.023	0.039	-	-	0	0	-	108.6	64.03	108.6	-	-	0	-	0.00%
2005-07-22	0	0.039	0.029	-	0.039	0.039	30,000	1,170	0.0390	108.6	80.74	-	108.6	108.6	11	108.58	11.43%
2005-07-21	0	0.035	0.019	0.036	0.019	0.042	588,000	17,544	0.0298	97.44	52.90	100.2	52.90	116.9	211	83.068	-7.89%
2005-07-20	0	0.038	0.036	0.038	0.021	0.038	1,630,000	44,400	0.0272	105.8	100.2	105.8	58.47	105.8	585	75.837	35.71%
2005-07-19	0	0.028	0.028	-	0.028	0.028	100,000	2,800	0.0280	77.95	77.95	-	77.95	77.95	36	77.955	-6.67%
2005-07-18	0	0.030	0.028	-	-	-	0	0	-	83.52	77.95	-	-	-	0	-	0.00%
2005-07-15	0	0.030	0.028	0.032	0.030	0.032	500,000	15,600	0.0312	83.52	77.95	89.09	83.52	89.09	180	86.864	-9.09%
2005-07-14	0	0.033	0.028	0.033	-	-	0	0	-	91.88	77.95	91.88	-	-	0	-	-5.71%
2005-07-13	0	0.035	0.029	0.042	-	-	0	0	-	97.44	80.74	116.9	-	-	0	-	0.00%
2005-07-12	0	0.035	0.035	-	0.031	0.031	34,000	1,054	0.0310	97.44	97.44	-	86.31	86.31	12	86.307	25.00%
2005-07-11	0	0.028	0.028	-	-	-	0	0	-	77.95	77.95	-	-	-	0	-	16.67%
2005-07-08	0	0.024	0.024	0.030	0.024	0.024	200,000	4,800	0.0240	66.82	66.82	83.52	66.82	66.82	72	66.818	-20.00%
2005-07-07	0	0.030	0.028	0.032	0.028	0.030	200,000	5,800	0.0290	83.52	77.95	89.09	77.95	83.52	72	80.739	-3.23%
2005-07-06	0	0.031	0.031	0.034	0.030	0.034	718,000	22,864	0.0318	86.31	86.31	94.66	83.52	94.66	258	88.657	-3.13%
2005-07-05	0	0.032	0.032	0.035	-	-	0	0	-	89.09	89.09	97.44	-	-	0	-	0.00%
2005-07-04	0	0.032	0.032	0.036	0.031	0.031	40,000	1,240	0.0310	89.09	89.09	100.2	86.31	86.31	14	86.307	-15.79%
2005-06-30	0	0.038	0.031	0.038	-	-	0	0	-	105.8	86.31	105.8	-	-	0	-	0.00%
2005-06-29	0	0.038	0.030	0.038	-	-	0	0	-	105.8	83.52	105.8	-	-	0	-	-5.00%
2005-06-28	0	0.040	0.040	-	0.032	0.038	652,000	22,376	0.0343	111.4	111.4	-	89.09	105.8	234	95.547	11.11%
2005-06-27	0	0.036	0.031	0.036	-	-	0	0	-	100.2	86.31	100.2	-	-	0	-	-5.26%
2005-06-24	0	0.038	0.035	0.038	0.029	0.038	250,000	9,050	0.0362	105.8	97.44	105.8	80.74	105.8	90	100.78	-11.63%
2005-06-23	0	0.043	0.034	0.043	-	-	0	0	-	119.7	94.66	119.7	-	-	0	-	-4.44%
2005-06-22	0	0.045	0.027	0.045	-	-	0	0	-	125.3	75.17	125.3	-	-	0	-	-4.26%
2005-06-21	0	0.047	0.030	-	-	-	0	0	-	130.9	83.52	-	-	-	0	-	0.00%
2005-06-20	0	0.047	0.030	0.054	-	-	0	0	-	130.9	83.52	150.3	-	-	0	-	0.00%
2005-06-17	0	0.047	0.030	-	-	-	0	0	-	130.9	83.52	-	-	-	0	-	0.00%
2005-06-16	0	0.047	0.028	-	-	-	0	0	-	130.9	77.95	-	-	-	0	-	0.00%
2005-06-15	0	0.047	0.030	-	-	-	0	0	-	130.9	83.52	-	-	-	0	-	0.00%
2005-06-14	0	0.047	0.034	-	-	-	0	0	-	130.9	94.66	-	-	-	0	-	0.00%
2005-06-13	0	0.047	0.030	-	-	-	0	0	-	130.9	83.52	-	-	-	0	-	0.00%
2005-06-10	0	0.047	0.030	0.055	-	-	0	0	-	130.9	83.52	153.1	-	-	0	-	0.00%
2005-06-09	0	0.047	0.026	-	-	-	0	0	-	130.9	72.39	-	-	-	0	-	0.00%
2005-06-08	0	0.047	0.030	-	-	-	0	0	-	130.9	83.52	-	-	-	0	-	0.00%
2005-06-07	0	0.047	0.030	-	-	-	0	0	-	130.9	83.52	-	-	-	0	-	0.00%
2005-06-06	0	0.047	0.028	-	-	-	0	0	-	130.9	77.95	-	-	-	0	-	0.00%
2005-06-03	0	0.047	0.032	-	-	-	0	0	-	130.9	89.09	-	-	-	0	-	0.00%
2005-06-02	0	0.047	0.032	-	-	-	0	0	-	130.9	89.09	-	-	-	0	-	0.00%
2005-06-01	0	0.047	0.028	-	-	-	0	0	-	130.9	77.95	-	-	-	0	-	0.00%
2005-05-31	0	0.047	0.033	-	-	-	0	0	-	130.9	91.88	-	-	-	0	-	0.00%
2005-05-30	0	0.047	0.032	-	-	-	0	0	-	130.9	89.09	-	-	-	0	-	0.00%
2005-05-27	0	0.047	0.030	-	-	-	0	0	-	130.9	83.52	-	-	-	0	-	0.00%
2005-05-26	0	0.047	0.032	-	-	-	0	0	-	130.9	89.09	-	-	-	0	-	0.00%
2005-05-25	0	0.047	0.032	-	-	-	0	0	-	130.9	89.09	-	-	-	0	-	0.00%
2005-05-24	0	0.047	-	-	-	-	0	0	-	130.9	-	-	-	-	0	-	0.00%
2005-05-23	0	0.047	0.028	-	-	-	0	0	-	130.9	77.95	-	-	-	0	-	0.00%
2005-05-20	0	0.047	-	-	-	-	0	0	-	130.9	-	-	-	-	0	-	0.00%
2005-05-19	0	0.047	-	-	-	-	0	0	-	130.9	-	-	-	-	0	-	0.00%
2005-05-18	0	0.047	-	-	0.047	0.047	184,000	8,648	0.0470	130.9	-	-	130.9	130.9	66	130.85	0.00%
2005-05-17	0	0.047	0.032	0.047	-	-	0	0	-	130.9	89.09	130.9	-	-	0	-	0.00%
2005-05-13	0	0.047	0.031	0.047	-	-	0	0	-	130.9	86.31	130.9	-	-	0	-	0.00%
2005-05-12	0	0.047	0.020	0.047	-	-	0	0	-	130.9	55.68	130.9	-	-	0	-	-2.08%
2005-05-11	0	0.048	0.036	0.048	0.025	0.049	1,802,000	67,396	0.0374	133.6	100.2	133.6	69.60	136.4	647	104.13	-4.00%
2005-05-10	0	0.050	0.040	0.050	-	-	0	0	-	139.2	111.4	139.2	-	-	0	-	-1.96%
2005-05-09	0	0.051	0.050	0.051	0.031	0.052	4,000	166	0.0415	142.0	139.2	142.0	86.31	144.8	1	115.54	0.00%
2005-05-06	0	0.051	0.045	0.051	-	-	0	0	-	142.0	125.3	142.0	-	-	0	-	-1.92%
2005-05-05	0	0.052	0.051	0.052	0.051	0.055	212,000	10,836	0.0511	144.8	142.0	144.8	142.0	153.1	76	142.30	-1.89%
2005-05-04	0	0.053	0.051	0.054	-	-	0	0	-	147.6	142.0	150.3	-	-	0	-	0.00%
2005-05-03	0	0.053	0.053	0.055	-	-	0	0	-	147.6	147.6	153.1	-	-	0	-	3.92%
2005-04-29	0	0.051	0.049	0.051	0.051	0.051	100,000	5,100	0.0510	142.0	136.4	142.0	142.0	142.0	36	141.99	6.25%
2005-04-28	0	0.048	0.048	0.051	0.048	0.052	866,000	44,206	0.0510	133.6	133.6	142.0	133.6	144.8	311	142.12	-14.29%
2005-04-27	0	0.056	0.048	-	-	-	0	0	-	155.9	133.6	-	-	-	0	-	0.00%
2005-04-26	0	0.056	0.050	0.060	-	-	0	0	-	155.9	139.2	167.0	-	-	0	-	0.00%
2005-04-25	0	0.056	0.049	0.060	-	-	0	0	-	155.9	136.4	167.0	-	-	0	-	0.00%
2005-04-22	0	0.056	0.052	0.059	0.056	0.058	500,000	28,400	0.0568	155.9	144.8	164.3	155.9	161.5	180	158.14	-6.67%
2005-04-21	0	0.060	0.051	0.060	0.060	0.060	600,000	36,000	0.0600	167.0	142.0	167.0	167.0	167.0	216	167.05	0.00%
2005-04-20	0	0.060	0.048	0.064	-	-	0	0	-	167.0	133.6	178.2	-	-	0	-	0.00%
2005-04-19	0	0.060	0.047	-	-	-	0	0	-	167.0	130.9	-	-	-	0	-	0.00%
2005-04-18	0	0.060	0.048	-	-	-	0	0	-	167.0	133.6	-	-	-	0	-	0.00%
2005-04-15	0	0.060	0.051	0.064	-	-	0	0	-	167.0	142.0	178.2	-	-	0	-	0.00%
2005-04-14	0	0.060	0.058	0.064	0.056	0.060	200,000	11,600	0.0580	167.0	161.5	178.2	155.9	167.0	72	161.48	9.09%
2005-04-13	0	0.055	0.050	0.058	-	-	0	0	-	153.1	139.2	161.5	-	-	0	-	0.00%
2005-04-12	0	0.055	0.048	0.058	-	-	0	0	-	153.1	133.6	161.5	-	-	0	-	0.00%
2005-04-11	0	0.055	0.047	0.058	-	-	0	0	-	153.1	130.9	161.5	-	-	0	-	0.00%
2005-04-08	0	0.055	-	0.058	-	-	0	0	-	153.1	-	161.5	-	-	0	-	0.00%
2005-04-07	0	0.055	0.052	0.055	0.055	0.055	100,000	5,500	0.0550	153.1	144.8	153.1	153.1	153.1	36	153.13	5.77%
2005-04-06	0	0.052	0.052	0.055	0.050	0.055	1,920,000	100,660	0.0524	144.8	144.8	153.1	139.2	153.1	690	145.96	-5.45%
2005-04-04	0	0.055	0.052	-	-	-	0	0	-	153.1	144.8	-	-	-	0	-	0.00%
2005-04-01	0	0.055	0.055	0.058	0.050	0.050	200,000	10,000	0.0500	153.1	153.1	161.5	139.2	139.2	72	139.20	0.00%
2005-03-31	0	0.055	0.050	-	-	-	0	0	-	153.1	139.2	-	-	-	0	-	0.00%
2005-03-30	0	0.055	0.054	-	-	-	0	0	-	153.1	150.3	-	-	-	0	-	0.00%
2005-03-29	0	0.055	0.050	-	-	-	0	0	-	153.1	139.2	-	-	-	0	-	0.00%
2005-03-24	0	0.055	0.050	-	-	-	0	0	-	153.1	139.2	-	-	-	0	-	0.00%
2005-03-23	0	0.055	0.055	0.060	0.055	0.055	100,000	5,500	0.0550	153.1	153.1	167.0	153.1	153.1	36	153.13	-3.51%
2005-03-22	0	0.057	0.057	0.064	-	-	0	0	-	158.7	158.7	178.2	-	-	0	-	0.00%
2005-03-21	0	0.057	0.057	0.064	0.057	0.060	678,000	38,922	0.0574	158.7	158.7	178.2	158.7	167.0	244	159.83	1.79%
2005-03-18	0	0.056	0.050	0.056	-	-	0	0	-	155.9	139.2	155.9	-	-	0	-	-1.75%
2005-03-17	0	0.057	0.051	0.057	-	-	0	0	-	158.7	142.0	158.7	-	-	0	-	0.00%
2005-03-16	0	0.057	0.052	0.057	-	-	0	0	-	158.7	144.8	158.7	-	-	0	-	0.00%
2005-03-15	0	0.057	0.052	0.057	-	-	0	0	-	158.7	144.8	158.7	-	-	0	-	0.00%
2005-03-14	0	0.057	0.053	0.057	-	-	0	0	-	158.7	147.6	158.7	-	-	0	-	0.00%
2005-03-11	0	0.057	0.053	0.058	-	-	0	0	-	158.7	147.6	161.5	-	-	0	-	0.00%
2005-03-10	0	0.057	0.052	0.060	0.056	0.057	500,000	28,200	0.0564	158.7	144.8	167.0	155.9	158.7	180	157.02	0.00%
2005-03-09	0	0.057	0.057	0.058	0.050	0.057	390,000	20,200	0.0518	158.7	158.7	161.5	139.2	158.7	140	144.20	-1.72%
2005-03-08	0	0.058	0.050	0.058	0.058	0.058	100,000	5,800	0.0580	161.5	139.2	161.5	161.5	161.5	36	161.48	-3.33%
2005-03-07	0	0.060	0.050	0.060	-	-	0	0	-	167.0	139.2	167.0	-	-	0	-	0.00%
2005-03-04	0	0.060	0.050	0.060	-	-	0	0	-	167.0	139.2	167.0	-	-	0	-	0.00%
2005-03-03	0	0.060	0.050	0.060	-	-	0	0	-	167.0	139.2	167.0	-	-	0	-	0.00%
2005-03-02	0	0.060	0.050	0.060	0.060	0.060	10,000	600	0.0600	167.0	139.2	167.0	167.0	167.0	4	167.05	3.45%
2005-03-01	0	0.058	0.052	0.060	-	-	0	0	-	161.5	144.8	167.0	-	-	0	-	0.00%
2005-02-28	0	0.058	0.051	0.060	0.045	0.058	650,000	35,250	0.0542	161.5	142.0	167.0	125.3	161.5	233	150.98	7.41%
2005-02-25	0	0.054	0.047	-	-	-	0	0	-	150.3	130.9	-	-	-	0	-	0.00%
2005-02-24	0	0.054	0.047	-	-	-	0	0	-	150.3	130.9	-	-	-	0	-	0.00%
2005-02-23	0	0.054	0.051	-	0.054	0.054	200,000	10,800	0.0540	150.3	142.0	-	150.3	150.3	72	150.34	-1.82%
2005-02-22	0	0.055	0.051	0.060	-	-	0	0	-	153.1	142.0	167.0	-	-	0	-	0.00%
2005-02-21	0	0.055	0.048	0.060	-	-	0	0	-	153.1	133.6	167.0	-	-	0	-	0.00%
2005-02-18	0	0.055	0.051	-	0.055	0.055	300,000	16,500	0.0550	153.1	142.0	-	153.1	153.1	108	153.13	-8.33%
2005-02-17	0	0.060	0.050	0.060	-	-	0	0	-	167.0	139.2	167.0	-	-	0	-	0.00%
2005-02-16	0	0.060	0.050	0.062	0.055	0.060	900,000	50,000	0.0556	167.0	139.2	172.6	153.1	167.0	323	154.67	9.09%
2005-02-15	0	0.055	0.055	-	-	-	0	0	-	153.1	153.1	-	-	-	0	-	0.00%
2005-02-14	0	0.055	-	-	-	-	0	0	-	153.1	-	-	-	-	0	-	0.00%
2005-02-08	0	0.055	0.060	-	-	-	0	0	-	153.1	167.0	-	-	-	0	-	3.77%
2005-02-07	0	0.053	0.053	-	-	-	200,000	10,400	0.0520	147.6	147.6	-	-	-	72	144.77	1.92%
2005-02-04	0	0.052	0.052	-	-	-	0	0	-	144.8	144.8	-	-	-	0	-	1.96%
2005-02-03	0	0.051	0.051	-	-	-	0	0	-	142.0	142.0	-	-	-	0	-	0.00%
2005-02-02	0	0.051	0.046	-	-	-	0	0	-	142.0	128.1	-	-	-	0	-	0.00%
2005-02-01	0	0.051	0.048	-	-	-	0	0	-	142.0	133.6	-	-	-	0	-	0.00%
2005-01-31	0	0.051	0.048	0.058	-	-	0	0	-	142.0	133.6	161.5	-	-	0	-	0.00%
2005-01-28	0	0.051	0.048	-	-	-	0	0	-	142.0	133.6	-	-	-	0	-	0.00%
2005-01-27	0	0.051	0.050	0.058	-	-	0	0	-	142.0	139.2	161.5	-	-	0	-	0.00%
2005-01-26	0	0.051	0.050	0.059	0.049	0.053	1,000,000	51,300	0.0513	142.0	139.2	164.3	136.4	147.6	359	142.82	0.00%
2005-01-25	0	0.051	0.051	0.060	0.048	0.048	40,000	1,920	0.0480	142.0	142.0	167.0	133.6	133.6	14	133.64	-1.92%
2005-01-24	0	0.052	0.050	-	-	-	0	0	-	144.8	139.2	-	-	-	0	-	0.00%
2005-01-21	0	0.052	0.052	-	0.052	0.052	200,000	10,400	0.0520	144.8	144.8	-	144.8	144.8	72	144.77	0.00%
2005-01-20	0	0.052	0.046	-	-	-	0	0	-	144.8	128.1	-	-	-	0	-	0.00%
2005-01-19	0	0.052	0.046	-	-	-	0	0	-	144.8	128.1	-	-	-	0	-	0.00%
2005-01-18	0	0.052	0.046	-	-	-	0	0	-	144.8	128.1	-	-	-	0	-	0.00%
2005-01-17	0	0.052	0.047	-	-	-	0	0	-	144.8	130.9	-	-	-	0	-	0.00%
2005-01-14	0	0.052	0.046	-	-	-	0	0	-	144.8	128.1	-	-	-	0	-	0.00%
2005-01-13	0	0.052	0.046	-	0.052	0.052	200,000	10,400	0.0520	144.8	128.1	-	144.8	144.8	72	144.77	-10.34%
2005-01-12	0	0.058	0.046	-	-	-	0	0	-	161.5	128.1	-	-	-	0	-	0.00%
2005-01-11	0	0.058	0.052	0.065	-	-	0	0	-	161.5	144.8	181.0	-	-	0	-	0.00%
2005-01-10	0	0.058	0.050	-	0.058	0.058	100,000	5,800	0.0580	161.5	139.2	-	161.5	161.5	36	161.48	0.00%
2005-01-07	0	0.058	0.051	0.059	0.051	0.058	500,000	26,200	0.0524	161.5	142.0	164.3	142.0	161.5	180	145.89	23.40%
2005-01-06	0	0.047	0.046	0.047	-	-	0	0	-	130.9	128.1	130.9	-	-	0	-	-18.97%
2005-01-05	0	0.058	0.045	-	-	-	0	0	-	161.5	125.3	-	-	-	0	-	0.00%
2005-01-04	0	0.058	0.058	-	-	-	0	0	-	161.5	161.5	-	-	-	0	-	0.00%
2005-01-03	0	0.058	0.058	-	-	-	0	0	-	161.5	161.5	-	-	-	0	-	0.00%
2004-12-31	0	0.058	0.058	-	0.051	0.058	670,000	38,060	0.0568	161.5	161.5	-	142.0	161.5	241	158.15	13.73%
2004-12-30	0	0.051	0.051	0.065	0.051	0.058	400,000	21,800	0.0545	142.0	142.0	181.0	142.0	161.5	144	151.73	0.00%
2004-12-29	0	0.051	0.046	-	-	-	0	0	-	142.0	128.1	-	-	-	0	-	0.00%
2004-12-28	0	0.051	0.048	-	0.051	0.051	100,000	5,100	0.0510	142.0	133.6	-	142.0	142.0	36	141.99	10.87%
2004-12-24	0	0.046	0.045	0.046	-	-	0	0	-	128.1	125.3	128.1	-	-	0	-	-9.80%
2004-12-23	0	0.051	0.046	-	0.051	0.051	600,000	30,600	0.0510	142.0	128.1	-	142.0	142.0	216	141.99	0.00%
2004-12-22	0	0.051	0.048	0.051	-	-	0	0	-	142.0	133.6	142.0	-	-	0	-	0.00%
2004-12-21	0	0.051	0.046	0.051	-	-	0	0	-	142.0	128.1	142.0	-	-	0	-	0.00%
2004-12-20	0	0.051	0.046	-	-	-	0	0	-	142.0	128.1	-	-	-	0	-	0.00%
2004-12-17	0	0.051	0.045	-	-	-	0	0	-	142.0	125.3	-	-	-	0	-	0.00%
2004-12-16	0	0.051	0.045	-	-	-	0	0	-	142.0	125.3	-	-	-	0	-	0.00%
2004-12-15	0	0.051	0.046	-	-	-	0	0	-	142.0	128.1	-	-	-	0	-	0.00%
2004-12-14	0	0.051	0.045	-	-	-	0	0	-	142.0	125.3	-	-	-	0	-	0.00%
2004-12-13	0	0.051	0.046	-	-	-	0	0	-	142.0	128.1	-	-	-	0	-	0.00%
2004-12-10	0	0.051	0.045	-	-	-	0	0	-	142.0	125.3	-	-	-	0	-	0.00%
2004-12-09	0	0.051	0.045	-	-	-	0	0	-	142.0	125.3	-	-	-	0	-	0.00%
2004-12-08	0	0.051	0.046	-	-	-	0	0	-	142.0	128.1	-	-	-	0	-	0.00%
2004-12-07	0	0.051	0.045	-	-	-	0	0	-	142.0	125.3	-	-	-	0	-	0.00%
2004-12-06	0	0.051	0.045	-	-	-	0	0	-	142.0	125.3	-	-	-	0	-	0.00%
2004-12-03	0	0.051	0.048	-	-	-	0	0	-	142.0	133.6	-	-	-	0	-	0.00%
2004-12-02	0	0.051	0.048	-	-	-	0	0	-	142.0	133.6	-	-	-	0	-	0.00%
2004-12-01	0	0.051	0.046	-	-	-	0	0	-	142.0	128.1	-	-	-	0	-	0.00%
2004-11-30	0	0.051	0.046	-	-	-	0	0	-	142.0	128.1	-	-	-	0	-	0.00%
2004-11-29	0	0.051	0.051	-	0.048	0.048	200,000	9,600	0.0480	142.0	142.0	-	133.6	133.6	72	133.64	-25.00%
2004-11-26	0	0.068	0.048	-	-	-	0	0	-	189.3	133.6	-	-	-	0	-	0.00%
2004-11-25	0	0.068	0.050	-	-	-	0	0	-	189.3	139.2	-	-	-	0	-	0.00%
2004-11-24	0	0.068	0.050	-	0.065	0.068	200,000	13,582	0.0679	189.3	139.2	-	181.0	189.3	72	189.07	9.68%
2004-11-23	0	0.062	0.046	0.070	-	-	0	0	-	172.6	128.1	194.9	-	-	0	-	0.00%
2004-11-22	0	0.062	0.048	0.070	-	-	0	0	-	172.6	133.6	194.9	-	-	0	-	0.00%
2004-11-19	0	0.062	0.046	0.070	-	-	0	0	-	172.6	128.1	194.9	-	-	0	-	0.00%
2004-11-18	0	0.062	0.045	0.070	-	-	0	0	-	172.6	125.3	194.9	-	-	0	-	0.00%
2004-11-17	0	0.062	0.046	0.070	-	-	0	0	-	172.6	128.1	194.9	-	-	0	-	0.00%
2004-11-16	0	0.062	0.055	0.070	0.062	0.062	40,000	2,480	0.0620	172.6	153.1	194.9	172.6	172.6	14	172.61	24.00%
2004-11-15	0	0.050	0.050	-	-	-	0	0	-	139.2	139.2	-	-	-	0	-	8.70%
2004-11-12	0	0.046	0.045	0.054	-	-	0	0	-	128.1	125.3	150.3	-	-	0	-	0.00%
2004-11-11	0	0.046	0.046	0.054	-	-	0	0	-	128.1	128.1	150.3	-	-	0	-	0.00%
2004-11-10	0	0.046	0.046	0.055	-	-	0	0	-	128.1	128.1	153.1	-	-	0	-	0.00%
2004-11-09	0	0.046	0.046	0.055	-	-	0	0	-	128.1	128.1	153.1	-	-	0	-	0.00%
2004-11-08	0	0.046	0.046	0.055	-	-	0	0	-	128.1	128.1	153.1	-	-	0	-	0.00%
2004-11-05	0	0.046	0.046	0.054	0.045	0.045	60,000	2,700	0.0450	128.1	128.1	150.3	125.3	125.3	22	125.28	2.22%
2004-11-04	0	0.045	0.045	0.052	-	-	0	0	-	125.3	125.3	144.8	-	-	0	-	0.00%
2004-11-03	0	0.045	0.045	0.053	-	-	0	0	-	125.3	125.3	147.6	-	-	0	-	0.00%
2004-11-02	0	0.045	0.045	0.052	0.045	0.045	10,000	450	0.0450	125.3	125.3	144.8	125.3	125.3	4	125.28	0.00%
2004-11-01	0	0.045	0.045	0.054	-	-	0	0	-	125.3	125.3	150.3	-	-	0	-	0.00%
2004-10-29	0	0.045	0.045	0.055	0.045	0.045	60,000	2,700	0.0450	125.3	125.3	153.1	125.3	125.3	22	125.28	0.00%
2004-10-28	0	0.045	0.040	0.050	0.045	0.045	1,000,000	45,000	0.0450	125.3	111.4	139.2	125.3	125.3	359	125.28	12.50%
2004-10-27	0	0.040	0.040	-	0.040	0.040	80,000	3,200	0.0400	111.4	111.4	-	111.4	111.4	29	111.36	-11.11%
2004-10-26	0	0.045	-	0.055	0.045	0.045	400,000	18,000	0.0450	125.3	-	153.1	125.3	125.3	144	125.28	-18.18%
2004-10-25	0	0.055	0.045	-	-	-	0	0	-	153.1	125.3	-	-	-	0	-	0.00%
2004-10-21	0	0.055	0.045	-	-	-	0	0	-	153.1	125.3	-	-	-	0	-	0.00%
2004-10-20	0	0.055	0.045	-	-	-	0	0	-	153.1	125.3	-	-	-	0	-	0.00%
2004-10-19	0	0.055	0.045	-	-	-	0	0	-	153.1	125.3	-	-	-	0	-	0.00%
2004-10-18	0	0.055	0.045	0.056	-	-	0	0	-	153.1	125.3	155.9	-	-	0	-	0.00%
2004-10-15	0	0.055	0.045	-	-	-	0	0	-	153.1	125.3	-	-	-	0	-	0.00%
2004-10-14	0	0.055	-	0.060	0.055	0.055	100,000	5,500	0.0550	153.1	-	167.0	153.1	153.1	36	153.13	0.00%
2004-10-13	0	0.055	0.047	0.070	-	-	0	0	-	153.1	130.9	194.9	-	-	0	-	0.00%
2004-10-12	0	0.055	0.050	-	-	-	0	0	-	153.1	139.2	-	-	-	0	-	0.00%
2004-10-11	0	0.055	0.055	0.070	-	-	0	0	-	153.1	153.1	194.9	-	-	0	-	3.77%
2004-10-08	0	0.053	0.050	-	-	-	0	0	-	147.6	139.2	-	-	-	0	-	0.00%
2004-10-07	0	0.053	0.050	-	-	-	0	0	-	147.6	139.2	-	-	-	0	-	0.00%
2004-10-06	0	0.053	0.053	-	-	-	0	0	-	147.6	147.6	-	-	-	0	-	10.42%
2004-10-05	0	0.048	0.045	-	-	-	0	0	-	133.6	125.3	-	-	-	0	-	0.00%
2004-10-04	0	0.048	0.045	-	-	-	0	0	-	133.6	125.3	-	-	-	0	-	0.00%
2004-09-30	0	0.048	0.048	-	-	-	0	0	-	133.6	133.6	-	-	-	0	-	4.35%
2004-09-28	0	0.046	0.045	-	-	-	0	0	-	128.1	125.3	-	-	-	0	-	0.00%
2004-09-27	0	0.046	0.046	-	-	-	0	0	-	128.1	128.1	-	-	-	0	-	0.00%
2004-09-24	0	0.046	0.046	-	-	-	0	0	-	128.1	128.1	-	-	-	0	-	0.00%
2004-09-23	0	0.046	0.046	-	-	-	0	0	-	128.1	128.1	-	-	-	0	-	2.22%
2004-09-22	0	0.045	0.045	-	-	-	0	0	-	125.3	125.3	-	-	-	0	-	0.00%
2004-09-21	0	0.045	0.045	-	-	-	0	0	-	125.3	125.3	-	-	-	0	-	0.00%
2004-09-20	0	0.045	0.045	-	0.045	0.045	500,000	22,500	0.0450	125.3	125.3	-	125.3	125.3	180	125.28	-2.17%
2004-09-17	0	0.046	0.045	-	-	-	0	0	-	128.1	125.3	-	-	-	0	-	0.00%
2004-09-16	0	0.046	0.045	-	-	-	0	0	-	128.1	125.3	-	-	-	0	-	0.00%
2004-09-15	0	0.046	0.045	-	-	-	0	0	-	128.1	125.3	-	-	-	0	-	0.00%
2004-09-14	0	0.046	0.045	-	-	-	0	0	-	128.1	125.3	-	-	-	0	-	0.00%
2004-09-13	0	0.046	0.045	-	-	-	0	0	-	128.1	125.3	-	-	-	0	-	0.00%
2004-09-10	0	0.046	0.045	-	-	-	0	0	-	128.1	125.3	-	-	-	0	-	0.00%
2004-09-09	0	0.046	0.046	-	0.046	0.046	100,000	4,600	0.0460	128.1	128.1	-	128.1	128.1	36	128.07	2.22%
2004-09-08	0	0.045	0.045	-	0.045	0.045	100,000	4,500	0.0450	125.3	125.3	-	125.3	125.3	36	125.28	0.00%
2004-09-07	0	0.045	0.040	-	0.045	0.045	1,000,000	45,000	0.0450	125.3	111.4	-	125.3	125.3	359	125.28	0.00%
2004-09-06	0	0.045	0.045	-	0.040	0.040	20,000	800	0.0400	125.3	125.3	-	111.4	111.4	7	111.36	0.00%
2004-09-03	0	0.045	0.045	-	0.045	0.045	500,000	22,500	0.0450	125.3	125.3	-	125.3	125.3	180	125.28	0.00%
2004-09-02	0	0.045	0.045	-	0.045	0.045	200,000	9,000	0.0450	125.3	125.3	-	125.3	125.3	72	125.28	-10.00%
2004-09-01	0	0.050	-	0.050	-	-	0	0	-	139.2	-	139.2	-	-	0	-	0.00%
2004-08-31	0	0.050	-	0.055	-	-	0	0	-	139.2	-	153.1	-	-	0	-	0.00%
2004-08-30	0	0.050	-	0.050	-	-	0	0	-	139.2	-	139.2	-	-	0	-	0.00%
2004-08-27	0	0.050	-	0.050	-	-	0	0	-	139.2	-	139.2	-	-	0	-	-9.09%
2004-08-26	0	0.055	-	-	-	-	0	0	-	153.1	-	-	-	-	0	-	0.00%
2004-08-25	0	0.055	-	-	-	-	0	0	-	153.1	-	-	-	-	0	-	0.00%
2004-08-24	0	0.055	-	-	-	-	0	0	-	153.1	-	-	-	-	0	-	0.00%
2004-08-23	0	0.055	-	0.055	-	-	0	0	-	153.1	-	153.1	-	-	0	-	0.00%
2004-08-20	0	0.055	-	-	-	-	0	0	-	153.1	-	-	-	-	0	-	0.00%
2004-08-19	0	0.055	-	-	-	-	0	0	-	153.1	-	-	-	-	0	-	0.00%
2004-08-18	0	0.055	-	-	-	-	0	0	-	153.1	-	-	-	-	0	-	0.00%
2004-08-17	0	0.055	-	-	-	-	0	0	-	153.1	-	-	-	-	0	-	0.00%
2004-08-16	0	0.055	-	0.055	-	-	0	0	-	153.1	-	153.1	-	-	0	-	0.00%
2004-08-13	0	0.055	-	-	-	-	0	0	-	153.1	-	-	-	-	0	-	0.00%
2004-08-12	0	0.055	0.045	-	-	-	0	0	-	153.1	125.3	-	-	-	0	-	0.00%
2004-08-11	0	0.055	-	0.060	-	-	0	0	-	153.1	-	167.0	-	-	0	-	0.00%
2004-08-10	0	0.055	0.045	0.055	0.055	0.055	70,000	3,804	0.0543	153.1	125.3	153.1	153.1	153.1	25	151.30	22.22%
2004-08-09	0	0.045	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	0.00%
2004-08-06	0	0.045	-	0.055	-	-	0	0	-	125.3	-	153.1	-	-	0	-	0.00%
2004-08-05	0	0.045	0.045	-	-	-	0	0	-	125.3	125.3	-	-	-	0	-	0.00%
2004-08-04	0	0.045	0.045	0.055	-	-	0	0	-	125.3	125.3	153.1	-	-	0	-	0.00%
2004-08-03	0	0.045	0.045	0.055	-	-	0	0	-	125.3	125.3	153.1	-	-	0	-	0.00%
2004-08-02	0	0.045	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	0.00%
2004-07-30	0	0.045	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	0.00%
2004-07-29	0	0.045	0.045	-	-	-	0	0	-	125.3	125.3	-	-	-	0	-	0.00%
2004-07-28	0	0.045	0.045	-	-	-	0	0	-	125.3	125.3	-	-	-	0	-	0.00%
2004-07-27	0	0.045	0.045	-	-	-	0	0	-	125.3	125.3	-	-	-	0	-	0.00%
2004-07-26	0	0.045	0.045	-	-	-	0	0	-	125.3	125.3	-	-	-	0	-	0.00%
2004-07-23	0	0.045	0.045	-	-	-	0	0	-	125.3	125.3	-	-	-	0	-	0.00%
2004-07-22	0	0.045	0.045	-	0.045	0.045	400,000	18,000	0.0450	125.3	125.3	-	125.3	125.3	144	125.28	0.00%
2004-07-21	0	0.045	0.045	-	-	-	0	0	-	125.3	125.3	-	-	-	0	-	0.00%
2004-07-20	0	0.045	0.045	-	0.045	0.045	300,000	13,500	0.0450	125.3	125.3	-	125.3	125.3	108	125.28	0.00%
2004-07-19	0	0.045	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	0.00%
2004-07-16	0	0.045	0.045	-	-	-	0	0	-	125.3	125.3	-	-	-	0	-	0.00%
2004-07-15	0	0.045	0.045	-	0.045	0.045	1,000,000	45,000	0.0450	125.3	125.3	-	125.3	125.3	359	125.28	0.00%
2004-07-14	0	0.045	0.045	-	0.045	0.045	644,000	28,980	0.0450	125.3	125.3	-	125.3	125.3	231	125.28	0.00%
2004-07-13	0	0.045	0.045	-	-	-	0	0	-	125.3	125.3	-	-	-	0	-	0.00%
2004-07-12	0	0.045	0.045	-	-	-	0	0	-	125.3	125.3	-	-	-	0	-	0.00%
2004-07-09	0	0.045	0.045	-	0.045	0.045	8,000	360	0.0450	125.3	125.3	-	125.3	125.3	3	125.28	0.00%
2004-07-08	0	0.045	0.045	0.055	0.045	0.045	400,000	18,000	0.0450	125.3	125.3	153.1	125.3	125.3	144	125.28	0.00%
2004-07-07	0	0.045	0.045	-	-	-	0	0	-	125.3	125.3	-	-	-	0	-	0.00%
2004-07-06	0	0.045	0.045	-	-	-	0	0	-	125.3	125.3	-	-	-	0	-	0.00%
2004-07-05	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-07-02	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-06-30	0	0.045	0.045	0.065	0.045	0.045	10,000	450	0.0450	125.3	125.3	181.0	125.3	125.3	4	125.28	0.00%
2004-06-29	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-06-28	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-06-25	0	0.045	0.045	0.065	-	-	0	0	-	125.3	125.3	181.0	-	-	0	-	0.00%
2004-06-24	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-06-23	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-06-21	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-06-18	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-06-17	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-06-16	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-06-15	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-06-14	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-06-11	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-06-10	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-06-09	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-06-08	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-06-07	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-06-04	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-06-03	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-06-02	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-06-01	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-05-31	0	0.045	0.045	0.070	0.045	0.045	20,000	900	0.0450	125.3	125.3	194.9	125.3	125.3	7	125.28	0.00%
2004-05-28	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-05-27	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-05-25	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-05-24	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-05-21	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-05-20	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-05-19	0	0.045	0.045	0.070	-	-	0	0	-	125.3	125.3	194.9	-	-	0	-	0.00%
2004-05-18	0	0.045	0.045	0.070	0.045	0.045	150,000	6,750	0.0450	125.3	125.3	194.9	125.3	125.3	54	125.28	0.00%
2004-05-17	0	0.045	-	0.070	0.045	0.045	200,000	9,000	0.0450	125.3	-	194.9	125.3	125.3	72	125.28	0.00%
2004-05-14	0	0.045	-	0.045	0.045	0.045	200,000	9,000	0.0450	125.3	-	125.3	125.3	125.3	72	125.28	-13.46%
2004-05-13	0	0.052	0.045	0.052	-	-	0	0	-	144.8	125.3	144.8	-	-	0	-	0.00%
2004-05-12	0	0.052	0.045	0.060	-	-	0	0	-	144.8	125.3	167.0	-	-	0	-	0.00%
2004-05-11	0	0.052	0.045	0.070	-	-	0	0	-	144.8	125.3	194.9	-	-	0	-	0.00%
2004-05-10	0	0.052	0.045	0.060	-	-	0	0	-	144.8	125.3	167.0	-	-	0	-	0.00%
2004-05-07	0	0.052	0.045	0.060	-	-	0	0	-	144.8	125.3	167.0	-	-	0	-	0.00%
2004-05-06	0	0.052	0.045	0.060	-	-	0	0	-	144.8	125.3	167.0	-	-	0	-	0.00%
2004-05-05	0	0.052	0.045	0.060	-	-	0	0	-	144.8	125.3	167.0	-	-	0	-	0.00%
2004-05-04	0	0.052	0.045	0.070	-	-	0	0	-	144.8	125.3	194.9	-	-	0	-	0.00%
2004-05-03	0	0.052	0.045	0.060	-	-	0	0	-	144.8	125.3	167.0	-	-	0	-	0.00%
2004-04-30	0	0.052	0.045	0.060	-	-	0	0	-	144.8	125.3	167.0	-	-	0	-	0.00%
2004-04-29	0	0.052	0.045	0.060	-	-	0	0	-	144.8	125.3	167.0	-	-	0	-	0.00%
2004-04-28	0	0.052	0.052	0.060	-	-	0	0	-	144.8	144.8	167.0	-	-	0	-	6.12%
2004-04-27	0	0.049	0.045	0.059	-	-	0	0	-	136.4	125.3	164.3	-	-	0	-	0.00%
2004-04-26	0	0.049	0.040	0.060	-	-	0	0	-	136.4	111.4	167.0	-	-	0	-	0.00%
2004-04-23	0	0.049	0.045	0.060	-	-	0	0	-	136.4	125.3	167.0	-	-	0	-	0.00%
2004-04-22	0	0.049	0.045	-	-	-	0	0	-	136.4	125.3	-	-	-	0	-	0.00%
2004-04-21	0	0.049	0.045	-	-	-	0	0	-	136.4	125.3	-	-	-	0	-	0.00%
2004-04-20	0	0.049	0.045	0.060	-	-	0	0	-	136.4	125.3	167.0	-	-	0	-	0.00%
2004-04-19	0	0.049	0.045	0.060	-	-	0	0	-	136.4	125.3	167.0	-	-	0	-	0.00%
2004-04-16	0	0.049	0.045	0.060	-	-	0	0	-	136.4	125.3	167.0	-	-	0	-	0.00%
2004-04-15	0	0.049	0.049	0.060	0.049	0.049	46,000	2,254	0.0490	136.4	136.4	167.0	136.4	136.4	17	136.42	0.00%
2004-04-14	0	0.049	0.045	0.060	-	-	0	0	-	136.4	125.3	167.0	-	-	0	-	0.00%
2004-04-13	0	0.049	0.046	0.060	-	-	0	0	-	136.4	128.1	167.0	-	-	0	-	0.00%
2004-04-08	0	0.049	0.045	0.060	-	-	0	0	-	136.4	125.3	167.0	-	-	0	-	0.00%
2004-04-07	0	0.049	0.046	0.060	-	-	0	0	-	136.4	128.1	167.0	-	-	0	-	0.00%
2004-04-06	0	0.049	0.049	0.058	0.045	0.050	834,000	40,148	0.0481	136.4	136.4	161.5	125.3	139.2	300	134.02	-10.91%
2004-04-02	0	0.055	0.035	0.070	-	-	0	0	-	153.1	97.44	194.9	-	-	0	-	0.00%
2004-04-01	0	0.055	0.040	0.070	-	-	0	0	-	153.1	111.4	194.9	-	-	0	-	0.00%
2004-03-31	0	0.055	0.040	0.070	-	-	0	0	-	153.1	111.4	194.9	-	-	0	-	0.00%
2004-03-30	0	0.055	0.040	0.070	-	-	0	0	-	153.1	111.4	194.9	-	-	0	-	0.00%
2004-03-29	0	0.055	0.040	0.070	-	-	0	0	-	153.1	111.4	194.9	-	-	0	-	0.00%
2004-03-26	0	0.055	-	0.070	-	-	0	0	-	153.1	-	194.9	-	-	0	-	0.00%
2004-03-25	0	0.055	0.055	-	0.040	0.040	6,000	240	0.0400	153.1	153.1	-	111.4	111.4	2	111.36	-16.67%
2004-03-24	0	0.066	0.040	-	-	-	0	0	-	183.8	111.4	-	-	-	0	-	0.00%
2004-03-23	0	0.066	0.044	-	-	-	0	0	-	183.8	122.5	-	-	-	0	-	0.00%
2004-03-22	0	0.066	0.043	-	-	-	0	0	-	183.8	119.7	-	-	-	0	-	0.00%
2004-03-19	0	0.066	-	-	-	-	0	0	-	183.8	-	-	-	-	0	-	0.00%
2004-03-18	0	0.066	0.043	-	-	-	0	0	-	183.8	119.7	-	-	-	0	-	0.00%
2004-03-17	0	0.066	-	-	-	-	0	0	-	183.8	-	-	-	-	0	-	0.00%
2004-03-16	0	0.066	-	-	-	-	0	0	-	183.8	-	-	-	-	0	-	0.00%
2004-03-15	0	0.066	-	-	-	-	0	0	-	183.8	-	-	-	-	0	-	0.00%
2004-03-12	0	0.066	0.059	-	-	-	0	0	-	183.8	164.3	-	-	-	0	-	0.00%
2004-03-11	0	0.066	0.044	-	-	-	0	0	-	183.8	122.5	-	-	-	0	-	0.00%
2004-03-10	0	0.066	-	-	-	-	0	0	-	183.8	-	-	-	-	0	-	0.00%
2004-03-09	0	0.066	0.047	-	-	-	0	0	-	183.8	130.9	-	-	-	0	-	0.00%
2004-03-08	0	0.066	-	-	-	-	0	0	-	183.8	-	-	-	-	0	-	0.00%
2004-03-05	0	0.066	0.058	-	-	-	0	0	-	183.8	161.5	-	-	-	0	-	0.00%
2004-03-04	0	0.066	0.058	-	-	-	0	0	-	183.8	161.5	-	-	-	0	-	0.00%
2004-03-03	0	0.066	0.058	-	-	-	0	0	-	183.8	161.5	-	-	-	0	-	0.00%
2004-03-02	0	0.066	0.058	-	-	-	0	0	-	183.8	161.5	-	-	-	0	-	0.00%
2004-03-01	0	0.066	0.066	-	0.066	0.066	46,000	3,036	0.0660	183.8	183.8	-	183.8	183.8	17	183.75	-5.71%
2004-02-27	0	0.070	0.070	-	-	-	0	0	-	194.9	194.9	-	-	-	0	-	0.00%
2004-02-26	0	0.070	0.065	0.080	0.070	0.076	1,000,000	74,300	0.0743	194.9	181.0	222.7	194.9	211.6	359	206.86	-12.50%
2004-02-25	0	0.080	0.065	-	0.076	0.080	1,800,000	141,600	0.0787	222.7	181.0	-	211.6	222.7	647	219.02	5.26%
2004-02-24	0	0.076	-	-	0.076	0.076	500,000	38,000	0.0760	211.6	-	-	211.6	211.6	180	211.59	0.00%
2004-02-23	0	0.076	0.076	0.083	0.075	0.080	1,500,000	115,500	0.0770	211.6	211.6	231.1	208.8	222.7	539	214.38	10.14%
2004-02-20	0	0.069	0.063	-	-	-	0	0	-	192.1	175.4	-	-	-	0	-	0.00%
2004-02-19	0	0.069	0.069	-	0.069	0.075	660,000	47,600	0.0721	192.1	192.1	-	192.1	208.8	237	200.79	-18.82%
2004-02-18	0	0.085	-	-	-	-	0	0	-	236.6	-	-	-	-	0	-	0.00%
2004-02-17	0	0.085	-	-	0.085	0.086	1,200,000	103,000	0.0858	236.6	-	-	236.6	239.4	431	238.97	0.00%
2004-02-16	0	0.085	0.075	-	0.082	0.089	360,000	30,240	0.0840	236.6	208.8	-	228.3	247.8	129	233.86	16.44%
2004-02-13	0	0.073	0.073	-	0.072	0.072	300,000	21,600	0.0720	203.2	203.2	-	200.5	200.5	108	200.45	4.29%
2004-02-12	0	0.070	0.070	-	-	-	0	0	-	194.9	194.9	-	-	-	0	-	7.69%
2004-02-11	0	0.065	0.058	-	0.065	0.065	200,000	13,000	0.0650	181.0	161.5	-	181.0	181.0	72	180.97	20.37%
2004-02-10	0	0.054	0.054	-	0.053	0.053	1,000,000	53,000	0.0530	150.3	150.3	-	147.6	147.6	359	147.56	-10.00%
2004-02-09	0	0.060	0.056	-	-	-	0	0	-	167.0	155.9	-	-	-	0	-	0.00%
2004-02-06	0	0.060	0.060	-	0.060	0.060	200,000	12,000	0.0600	167.0	167.0	-	167.0	167.0	72	167.05	-4.76%
2004-02-05	0	0.063	0.063	-	0.040	0.064	1,000,000	58,600	0.0586	175.4	175.4	-	111.4	178.2	359	163.15	-3.08%
2004-02-04	0	0.065	-	-	-	-	0	0	-	181.0	-	-	-	-	0	-	0.00%
2004-02-03	0	0.065	0.065	-	0.065	0.065	590,000	38,350	0.0650	181.0	181.0	-	181.0	181.0	212	180.97	-1.52%
2004-02-02	0	0.066	0.066	-	0.066	0.066	28,000	1,848	0.0660	183.8	183.8	-	183.8	183.8	10	183.75	0.00%
2004-01-30	0	0.066	0.066	-	-	-	0	0	-	183.8	183.8	-	-	-	0	-	0.00%
2004-01-29	0	0.066	0.066	-	-	-	0	0	-	183.8	183.8	-	-	-	0	-	0.00%
2004-01-28	0	0.066	0.065	-	-	-	0	0	-	183.8	181.0	-	-	-	0	-	0.00%
2004-01-27	0	0.066	0.066	-	0.066	0.066	48,000	3,168	0.0660	183.8	183.8	-	183.8	183.8	17	183.75	0.00%
2004-01-26	0	0.066	0.065	-	-	-	0	0	-	183.8	181.0	-	-	-	0	-	0.00%
2004-01-21	0	0.066	0.065	-	-	-	0	0	-	183.8	181.0	-	-	-	0	-	0.00%
2004-01-20	0	0.066	0.065	-	-	-	0	0	-	183.8	181.0	-	-	-	0	-	0.00%
2004-01-19	0	0.066	0.065	-	-	-	0	0	-	183.8	181.0	-	-	-	0	-	0.00%
2004-01-16	0	0.066	0.066	-	-	-	0	0	-	183.8	183.8	-	-	-	0	-	1.54%
2004-01-15	0	0.065	0.065	-	-	-	0	0	-	181.0	181.0	-	-	-	0	-	0.00%
2004-01-14	0	0.065	0.065	-	-	-	0	0	-	181.0	181.0	-	-	-	0	-	0.00%
2004-01-13	0	0.065	0.065	-	-	-	0	0	-	181.0	181.0	-	-	-	0	-	0.00%
2004-01-12	0	0.065	0.065	-	-	-	0	0	-	181.0	181.0	-	-	-	0	-	0.00%
2004-01-09	0	0.065	0.061	-	-	-	0	0	-	181.0	169.8	-	-	-	0	-	0.00%
2004-01-08	1	0.065	-	-	-	-	0	0	-	181.0	-	-	-	-	0	-	0.00%
2004-01-07	0	0.065	-	0.096	-	-	12,500,000	875,000	0.0700	181.0	-	267.3	-	-	4,490	194.89	0.00%
2004-01-06	0	0.065	0.065	0.100	-	-	0	0	-	181.0	181.0	278.4	-	-	0	-	0.00%
2004-01-05	0	0.065	0.063	0.100	-	-	0	0	-	181.0	175.4	278.4	-	-	0	-	0.00%
2004-01-02	0	0.065	0.065	0.080	0.065	0.065	450,000	29,250	0.0650	181.0	181.0	222.7	181.0	181.0	162	180.97	-7.14%
2003-12-31	0	0.070	-	0.090	-	-	0	0	-	194.9	-	250.6	-	-	0	-	0.00%
2003-12-30	0	0.070	0.070	-	0.070	0.070	88,000	6,160	0.0700	194.9	194.9	-	194.9	194.9	32	194.89	-2.78%
2003-12-29	0	0.072	0.072	-	0.072	0.072	500,000	36,000	0.0720	200.5	200.5	-	200.5	200.5	180	200.45	-2.70%
2003-12-24	0	0.074	0.074	-	0.074	0.074	124,000	9,176	0.0740	206.0	206.0	-	206.0	206.0	45	206.02	-1.33%
2003-12-23	0	0.075	0.031	0.080	0.075	0.075	500,000	37,500	0.0750	208.8	86.31	222.7	208.8	208.8	180	208.81	7.14%
2003-12-22	0	0.070	-	-	-	-	0	0	-	194.9	-	-	-	-	0	-	0.00%
2003-12-19	0	0.070	0.070	-	-	-	0	0	-	194.9	194.9	-	-	-	0	-	0.00%
2003-12-18	0	0.070	0.070	0.099	0.070	0.070	470,000	32,900	0.0700	194.9	194.9	275.6	194.9	194.9	169	194.89	-12.50%
2003-12-17	0	0.080	0.040	0.099	-	-	0	0	-	222.7	111.4	275.6	-	-	0	-	0.00%
2003-12-16	0	0.080	0.040	0.090	-	-	0	0	-	222.7	111.4	250.6	-	-	0	-	0.00%
2003-12-15	0	0.080	-	0.099	-	-	0	0	-	222.7	-	275.6	-	-	0	-	0.00%
2003-12-12	0	0.080	0.060	0.080	0.080	0.080	1,000,000	80,000	0.0800	222.7	167.0	222.7	222.7	222.7	359	222.73	23.08%
2003-12-11	0	0.065	0.030	0.100	-	-	0	0	-	181.0	83.52	278.4	-	-	0	-	0.00%
2003-12-10	0	0.065	0.030	0.100	-	-	0	0	-	181.0	83.52	278.4	-	-	0	-	0.00%
2003-12-09	0	0.065	0.030	0.100	-	-	0	0	-	181.0	83.52	278.4	-	-	0	-	0.00%
2003-12-08	0	0.065	-	0.065	-	-	0	0	-	181.0	-	181.0	-	-	0	-	0.00%
2003-12-05	0	0.065	0.055	0.075	0.065	0.065	46,000	2,990	0.0650	181.0	153.1	208.8	181.0	181.0	17	180.97	0.00%
2003-12-04	0	0.065	0.030	0.080	-	-	650,000	42,250	0.0650	181.0	83.52	222.7	-	-	233	180.97	0.00%
2003-12-03	0	0.065	-	0.073	-	-	0	0	-	181.0	-	203.2	-	-	0	-	0.00%
2003-12-02	0	0.065	0.064	0.090	-	-	0	0	-	181.0	178.2	250.6	-	-	0	-	0.00%
2003-12-01	0	0.065	0.038	-	-	-	0	0	-	181.0	105.8	-	-	-	0	-	0.00%
2003-11-28	0	0.065	0.030	0.090	-	-	0	0	-	181.0	83.52	250.6	-	-	0	-	0.00%
2003-11-27	0	0.065	-	0.090	-	-	0	0	-	181.0	-	250.6	-	-	0	-	0.00%
2003-11-26	0	0.065	0.060	0.090	-	-	0	0	-	181.0	167.0	250.6	-	-	0	-	0.00%
2003-11-25	0	0.065	0.060	0.090	0.065	0.065	500,000	32,500	0.0650	181.0	167.0	250.6	181.0	181.0	180	180.97	-18.75%
2003-11-24	0	0.080	0.065	-	-	-	0	0	-	222.7	181.0	-	-	-	0	-	0.00%
2003-11-21	0	0.080	-	-	-	-	0	0	-	222.7	-	-	-	-	0	-	0.00%
2003-11-20	0	0.080	0.070	-	-	-	0	0	-	222.7	194.9	-	-	-	0	-	0.00%
2003-11-19	0	0.080	0.070	0.087	-	-	0	0	-	222.7	194.9	242.2	-	-	0	-	0.00%
2003-11-18	0	0.080	0.070	-	0.080	0.080	500,000	40,000	0.0800	222.7	194.9	-	222.7	222.7	180	222.73	0.00%
2003-11-17	0	0.080	0.065	0.088	-	-	0	0	-	222.7	181.0	245.0	-	-	0	-	0.00%
2003-11-14	0	0.080	0.065	0.150	-	-	0	0	-	222.7	181.0	417.6	-	-	0	-	0.00%
2003-11-13	0	0.080	0.030	0.150	-	-	0	0	-	222.7	83.52	417.6	-	-	0	-	0.00%
2003-11-12	0	0.080	0.030	-	-	-	0	0	-	222.7	83.52	-	-	-	0	-	0.00%
2003-11-11	0	0.080	0.030	-	-	-	0	0	-	222.7	83.52	-	-	-	0	-	0.00%
2003-11-10	0	0.080	0.040	0.088	-	-	0	0	-	222.7	111.4	245.0	-	-	0	-	0.00%
2003-11-07	0	0.080	0.030	-	-	-	0	0	-	222.7	83.52	-	-	-	0	-	0.00%
2003-11-06	0	0.080	0.030	-	-	-	0	0	-	222.7	83.52	-	-	-	0	-	0.00%
2003-11-05	0	0.080	0.030	-	-	-	0	0	-	222.7	83.52	-	-	-	0	-	0.00%
2003-11-04	0	0.080	0.030	-	-	-	0	0	-	222.7	83.52	-	-	-	0	-	0.00%
2003-11-03	0	0.080	0.040	-	-	-	0	0	-	222.7	111.4	-	-	-	0	-	0.00%
2003-10-31	0	0.080	0.030	-	-	-	0	0	-	222.7	83.52	-	-	-	0	-	0.00%
2003-10-30	0	0.080	0.030	-	-	-	0	0	-	222.7	83.52	-	-	-	0	-	0.00%
2003-10-29	0	0.080	0.030	0.150	-	-	0	0	-	222.7	83.52	417.6	-	-	0	-	0.00%
2003-10-28	0	0.080	0.030	0.150	-	-	0	0	-	222.7	83.52	417.6	-	-	0	-	0.00%
2003-10-27	0	0.080	0.030	-	-	-	0	0	-	222.7	83.52	-	-	-	0	-	0.00%
2003-10-24	0	0.080	0.030	-	-	-	0	0	-	222.7	83.52	-	-	-	0	-	0.00%
2003-10-23	0	0.080	0.030	0.150	-	-	0	0	-	222.7	83.52	417.6	-	-	0	-	0.00%
2003-10-22	0	0.080	0.040	0.100	-	-	0	0	-	222.7	111.4	278.4	-	-	0	-	0.00%
2003-10-21	0	0.080	0.030	-	-	-	0	0	-	222.7	83.52	-	-	-	0	-	0.00%
2003-10-20	0	0.080	0.030	-	-	-	0	0	-	222.7	83.52	-	-	-	0	-	0.00%
2003-10-17	0	0.080	0.040	0.100	-	-	0	0	-	222.7	111.4	278.4	-	-	0	-	0.00%
2003-10-16	0	0.080	-	-	-	-	0	0	-	222.7	-	-	-	-	0	-	0.00%
2003-10-15	0	0.080	0.070	0.088	-	-	0	0	-	222.7	194.9	245.0	-	-	0	-	0.00%
2003-10-14	0	0.080	0.030	-	-	-	0	0	-	222.7	83.52	-	-	-	0	-	0.00%
2003-10-13	0	0.080	0.030	-	-	-	0	0	-	222.7	83.52	-	-	-	0	-	0.00%
2003-10-10	0	0.080	-	-	-	-	0	0	-	222.7	-	-	-	-	0	-	0.00%
2003-10-09	0	0.080	0.074	0.090	0.080	0.082	210,000	17,020	0.0810	222.7	206.0	250.6	222.7	228.3	75	225.64	-2.44%
2003-10-08	0	0.082	0.070	0.100	0.082	0.082	100,000	8,200	0.0820	228.3	194.9	278.4	228.3	228.3	36	228.30	-10.87%
2003-10-07	0	0.092	0.040	0.100	-	-	0	0	-	256.1	111.4	278.4	-	-	0	-	0.00%
2003-10-06	0	0.092	0.040	-	-	-	0	0	-	256.1	111.4	-	-	-	0	-	0.00%
2003-10-03	0	0.092	-	-	-	-	0	0	-	256.1	-	-	-	-	0	-	0.00%
2003-10-02	0	0.092	0.084	0.100	0.092	0.092	138,000	12,696	0.0920	256.1	233.9	278.4	256.1	256.1	50	256.14	-8.00%
2003-09-30	0	0.100	-	0.108	-	-	0	0	-	278.4	-	300.7	-	-	0	-	0.00%
2003-09-29	0	0.100	0.080	0.108	-	-	0	0	-	278.4	222.7	300.7	-	-	0	-	0.00%
2003-09-26	0	0.100	0.030	-	-	-	0	0	-	278.4	83.52	-	-	-	0	-	0.00%
2003-09-25	0	0.100	0.030	-	-	-	0	0	-	278.4	83.52	-	-	-	0	-	0.00%
2003-09-24	0	0.100	0.030	-	-	-	0	0	-	278.4	83.52	-	-	-	0	-	0.00%
2003-09-23	0	0.100	0.030	-	-	-	0	0	-	278.4	83.52	-	-	-	0	-	0.00%
2003-09-22	0	0.100	0.030	-	-	-	0	0	-	278.4	83.52	-	-	-	0	-	0.00%
2003-09-19	0	0.100	0.040	-	-	-	0	0	-	278.4	111.4	-	-	-	0	-	0.00%
2003-09-18	0	0.100	0.040	-	-	-	0	0	-	278.4	111.4	-	-	-	0	-	0.00%
2003-09-17	0	0.100	0.040	-	-	-	0	0	-	278.4	111.4	-	-	-	0	-	0.00%
2003-09-16	0	0.100	0.040	-	-	-	0	0	-	278.4	111.4	-	-	-	0	-	0.00%
2003-09-15	0	0.100	0.040	-	-	-	0	0	-	278.4	111.4	-	-	-	0	-	0.00%
2003-09-11	0	0.100	0.040	-	-	-	0	0	-	278.4	111.4	-	-	-	0	-	0.00%
2003-09-10	0	0.100	0.040	-	-	-	0	0	-	278.4	111.4	-	-	-	0	-	0.00%
2003-09-09	0	0.100	0.050	-	-	-	0	0	-	278.4	139.2	-	-	-	0	-	0.00%
2003-09-08	0	0.100	0.061	0.100	-	-	0	0	-	278.4	169.8	278.4	-	-	0	-	-7.41%
2003-09-05	0	0.108	0.108	-	-	-	0	0	-	300.7	300.7	-	-	-	0	-	8.00%
2003-09-04	0	0.100	0.080	0.108	-	-	0	0	-	278.4	222.7	300.7	-	-	0	-	0.00%
2003-09-03	0	0.100	0.080	0.100	-	-	0	0	-	278.4	222.7	278.4	-	-	0	-	0.00%
2003-09-02	0	0.100	-	-	-	-	0	0	-	278.4	-	-	-	-	0	-	0.00%
2003-09-01	0	0.100	0.050	0.100	-	-	0	0	-	278.4	139.2	278.4	-	-	0	-	0.00%
2003-08-29	0	0.100	0.050	-	-	-	0	0	-	278.4	139.2	-	-	-	0	-	0.00%
2003-08-28	0	0.100	0.050	-	-	-	0	0	-	278.4	139.2	-	-	-	0	-	0.00%
2003-08-27	0	0.100	0.050	0.100	-	-	0	0	-	278.4	139.2	278.4	-	-	0	-	0.00%
2003-08-26	0	0.100	0.050	0.108	-	-	0	0	-	278.4	139.2	300.7	-	-	0	-	0.00%
2003-08-25	0	0.100	0.050	-	-	-	0	0	-	278.4	139.2	-	-	-	0	-	0.00%
2003-08-22	0	0.100	0.050	0.100	-	-	0	0	-	278.4	139.2	278.4	-	-	0	-	0.00%
2003-08-21	0	0.100	0.050	0.100	-	-	0	0	-	278.4	139.2	278.4	-	-	0	-	0.00%
2003-08-20	0	0.100	-	0.100	-	-	0	0	-	278.4	-	278.4	-	-	0	-	0.00%
2003-08-19	0	0.100	0.080	0.100	-	-	0	0	-	278.4	222.7	278.4	-	-	0	-	0.00%
2003-08-18	0	0.100	0.050	0.108	-	-	0	0	-	278.4	139.2	300.7	-	-	0	-	0.00%
2003-08-15	0	0.100	0.051	0.108	-	-	0	0	-	278.4	142.0	300.7	-	-	0	-	0.00%
2003-08-14	0	0.100	0.051	0.108	-	-	0	0	-	278.4	142.0	300.7	-	-	0	-	0.00%
2003-08-13	0	0.100	-	0.100	-	-	0	0	-	278.4	-	278.4	-	-	0	-	0.00%
2003-08-12	0	0.100	-	0.100	-	-	0	0	-	278.4	-	278.4	-	-	0	-	0.00%
2003-08-11	0	0.100	-	0.108	-	-	0	0	-	278.4	-	300.7	-	-	0	-	0.00%
2003-08-08	0	0.100	-	0.108	-	-	0	0	-	278.4	-	300.7	-	-	0	-	0.00%
2003-08-07	0	0.100	-	0.108	-	-	0	0	-	278.4	-	300.7	-	-	0	-	0.00%
2003-08-06	0	0.100	0.041	0.108	-	-	0	0	-	278.4	114.1	300.7	-	-	0	-	0.00%
2003-08-05	0	0.100	0.030	0.100	-	-	0	0	-	278.4	83.52	278.4	-	-	0	-	0.00%
2003-08-04	0	0.100	0.030	0.100	-	-	0	0	-	278.4	83.52	278.4	-	-	0	-	0.00%
2003-08-01	0	0.100	0.030	0.108	-	-	0	0	-	278.4	83.52	300.7	-	-	0	-	0.00%
2003-07-31	0	0.100	-	0.100	-	-	0	0	-	278.4	-	278.4	-	-	0	-	0.00%
2003-07-30	0	0.100	0.100	-	-	-	0	0	-	278.4	278.4	-	-	-	0	-	11.11%
2003-07-29	0	0.090	0.090	-	0.090	0.090	238,000	21,420	0.0900	250.6	250.6	-	250.6	250.6	85	250.57	-10.00%
2003-07-28	0	0.100	0.035	-	-	-	0	0	-	278.4	97.44	-	-	-	0	-	0.00%
2003-07-25	0	0.100	0.035	-	-	-	0	0	-	278.4	97.44	-	-	-	0	-	0.00%
2003-07-24	0	0.100	-	-	-	-	0	0	-	278.4	-	-	-	-	0	-	0.00%
2003-07-23	0	0.100	0.036	-	-	-	0	0	-	278.4	100.2	-	-	-	0	-	0.00%
2003-07-22	0	0.100	0.040	-	0.100	0.100	50,000	5,000	0.1000	278.4	111.4	-	278.4	278.4	18	278.41	0.00%
2003-07-21	0	0.100	-	-	-	-	0	0	-	278.4	-	-	-	-	0	-	0.00%
2003-07-18	0	0.100	0.035	-	0.100	0.100	110,000	11,000	0.1000	278.4	97.44	-	278.4	278.4	40	278.41	11.11%
2003-07-17	0	0.090	-	0.100	0.090	0.090	124,000	11,160	0.0900	250.6	-	278.4	250.6	250.6	45	250.57	0.00%
2003-07-16	0	0.090	0.045	0.090	0.030	0.098	170,000	11,900	0.0700	250.6	125.3	250.6	83.52	272.8	61	194.89	-8.16%
2003-07-15	0	0.098	0.030	0.100	-	-	0	0	-	272.8	83.52	278.4	-	-	0	-	0.00%
2003-07-14	0	0.098	0.030	0.100	-	-	0	0	-	272.8	83.52	278.4	-	-	0	-	0.00%
2003-07-11	0	0.098	0.040	0.098	-	-	0	0	-	272.8	111.4	272.8	-	-	0	-	0.00%
2003-07-10	0	0.098	0.040	0.100	-	-	0	0	-	272.8	111.4	278.4	-	-	0	-	0.00%
2003-07-09	0	0.098	-	0.100	-	-	0	0	-	272.8	-	278.4	-	-	0	-	0.00%
2003-07-08	0	0.098	-	0.100	-	-	0	0	-	272.8	-	278.4	-	-	0	-	0.00%
2003-07-07	0	0.098	0.040	0.100	-	-	0	0	-	272.8	111.4	278.4	-	-	0	-	0.00%
2003-07-04	0	0.098	0.040	0.100	-	-	0	0	-	272.8	111.4	278.4	-	-	0	-	0.00%
2003-07-03	0	0.098	0.040	0.098	-	-	0	0	-	272.8	111.4	272.8	-	-	0	-	0.00%
2003-07-02	0	0.098	-	0.098	-	-	0	0	-	272.8	-	272.8	-	-	0	-	-2.00%
2003-06-30	0	0.100	0.032	0.100	-	-	0	0	-	278.4	89.09	278.4	-	-	0	-	0.00%
2003-06-27	0	0.100	-	0.100	-	-	0	0	-	278.4	-	278.4	-	-	0	-	0.00%
2003-06-26	0	0.100	0.030	0.100	-	-	0	0	-	278.4	83.52	278.4	-	-	0	-	0.00%
2003-06-25	0	0.100	0.030	0.100	-	-	0	0	-	278.4	83.52	278.4	-	-	0	-	0.00%
2003-06-24	0	0.100	0.030	0.100	-	-	0	0	-	278.4	83.52	278.4	-	-	0	-	0.00%
2003-06-23	0	0.100	-	0.100	-	-	0	0	-	278.4	-	278.4	-	-	0	-	0.00%
2003-06-20	0	0.100	0.100	-	-	-	0	0	-	278.4	278.4	-	-	-	0	-	25.00%
2003-06-19	0	0.080	0.030	0.100	-	-	0	0	-	222.7	83.52	278.4	-	-	0	-	0.00%
2003-06-18	0	0.080	0.030	0.100	-	-	0	0	-	222.7	83.52	278.4	-	-	0	-	0.00%
2003-06-17	0	0.080	0.040	0.100	-	-	0	0	-	222.7	111.4	278.4	-	-	0	-	0.00%
2003-06-16	0	0.080	0.040	0.100	-	-	0	0	-	222.7	111.4	278.4	-	-	0	-	0.00%
2003-06-13	0	0.080	0.040	0.100	-	-	0	0	-	222.7	111.4	278.4	-	-	0	-	0.00%
2003-06-12	0	0.080	0.040	0.100	-	-	0	0	-	222.7	111.4	278.4	-	-	0	-	0.00%
2003-06-11	0	0.080	0.040	0.100	-	-	0	0	-	222.7	111.4	278.4	-	-	0	-	0.00%
2003-06-10	0	0.080	0.040	0.088	-	-	380,000	30,400	0.0800	222.7	111.4	245.0	-	-	136	222.73	0.00%
2003-06-09	0	0.080	0.040	0.100	-	-	0	0	-	222.7	111.4	278.4	-	-	0	-	0.00%
2003-06-06	0	0.080	0.040	0.100	-	-	0	0	-	222.7	111.4	278.4	-	-	0	-	0.00%
2003-06-05	0	0.080	0.047	0.085	-	-	0	0	-	222.7	130.9	236.6	-	-	0	-	0.00%
2003-06-03	0	0.080	0.050	0.100	-	-	0	0	-	222.7	139.2	278.4	-	-	0	-	0.00%
2003-06-02	0	0.080	0.050	0.088	0.080	0.080	50,000	4,000	0.0800	222.7	139.2	245.0	222.7	222.7	18	222.73	0.00%
2003-05-30	0	0.080	-	0.080	-	-	0	0	-	222.7	-	222.7	-	-	0	-	-5.88%
2003-05-29	0	0.085	0.065	0.085	-	-	0	0	-	236.6	181.0	236.6	-	-	0	-	-5.56%
2003-05-28	0	0.090	0.065	0.090	-	-	0	0	-	250.6	181.0	250.6	-	-	0	-	0.00%
2003-05-27	0	0.090	0.050	0.090	-	-	0	0	-	250.6	139.2	250.6	-	-	0	-	0.00%
2003-05-26	0	0.090	0.050	0.090	-	-	0	0	-	250.6	139.2	250.6	-	-	0	-	0.00%
2003-05-23	0	0.090	0.050	0.100	-	-	0	0	-	250.6	139.2	278.4	-	-	0	-	0.00%
2003-05-22	0	0.090	0.050	0.100	-	-	0	0	-	250.6	139.2	278.4	-	-	0	-	0.00%
2003-05-21	0	0.090	0.050	0.100	-	-	0	0	-	250.6	139.2	278.4	-	-	0	-	0.00%
2003-05-20	0	0.090	0.090	0.100	0.090	0.090	160,000	14,400	0.0900	250.6	250.6	278.4	250.6	250.6	57	250.57	-17.43%
2003-05-19	0	0.109	0.050	0.109	-	-	0	0	-	303.5	139.2	303.5	-	-	0	-	-0.91%
2003-05-16	0	0.110	0.050	0.110	-	-	0	0	-	306.3	139.2	306.3	-	-	0	-	0.00%
2003-05-15	0	0.110	0.050	0.110	-	-	0	0	-	306.3	139.2	306.3	-	-	0	-	0.00%
2003-05-14	0	0.110	0.050	0.110	-	-	0	0	-	306.3	139.2	306.3	-	-	0	-	0.00%
2003-05-13	0	0.110	0.050	0.110	-	-	0	0	-	306.3	139.2	306.3	-	-	0	-	0.00%
2003-05-12	0	0.110	0.050	0.120	-	-	0	0	-	306.3	139.2	334.1	-	-	0	-	0.00%
2003-05-09	0	0.110	0.047	0.120	-	-	0	0	-	306.3	130.9	334.1	-	-	0	-	0.00%
2003-05-07	0	0.110	0.050	0.120	-	-	0	0	-	306.3	139.2	334.1	-	-	0	-	0.00%
2003-05-06	0	0.110	0.060	0.110	-	-	0	0	-	306.3	167.0	306.3	-	-	0	-	-8.33%
2003-05-05	0	0.120	-	0.120	-	-	0	0	-	334.1	-	334.1	-	-	0	-	0.00%
2003-05-02	0	0.120	-	0.120	-	-	0	0	-	334.1	-	334.1	-	-	0	-	0.00%
2003-04-30	0	0.120	0.060	0.120	-	-	0	0	-	334.1	167.0	334.1	-	-	0	-	0.00%
2003-04-29	0	0.120	0.060	0.120	-	-	0	0	-	334.1	167.0	334.1	-	-	0	-	0.00%
2003-04-28	0	0.120	0.050	0.120	-	-	0	0	-	334.1	139.2	334.1	-	-	0	-	0.00%
2003-04-25	0	0.120	0.050	-	-	-	0	0	-	334.1	139.2	-	-	-	0	-	0.00%
2003-04-24	0	0.120	-	-	-	-	0	0	-	334.1	-	-	-	-	0	-	0.00%
2003-04-23	0	0.120	0.051	0.120	-	-	0	0	-	334.1	142.0	334.1	-	-	0	-	0.00%
2003-04-22	0	0.120	-	0.120	-	-	0	0	-	334.1	-	334.1	-	-	0	-	0.00%
2003-04-17	0	0.120	-	0.120	-	-	0	0	-	334.1	-	334.1	-	-	0	-	-13.04%
2003-04-16	0	0.138	-	0.138	-	-	0	0	-	384.2	-	384.2	-	-	0	-	0.00%
2003-04-15	0	0.138	-	0.138	-	-	0	0	-	384.2	-	384.2	-	-	0	-	0.00%
2003-04-14	0	0.138	-	0.138	-	-	0	0	-	384.2	-	384.2	-	-	0	-	0.00%
2003-04-11	0	0.138	-	0.138	-	-	0	0	-	384.2	-	384.2	-	-	0	-	0.00%
2003-04-10	0	0.138	-	0.138	-	-	0	0	-	384.2	-	384.2	-	-	0	-	0.00%
2003-04-09	0	0.138	-	0.138	-	-	0	0	-	384.2	-	384.2	-	-	0	-	0.00%
2003-04-08	0	0.138	-	0.138	-	-	0	0	-	384.2	-	384.2	-	-	0	-	0.00%
2003-04-07	0	0.138	-	0.138	-	-	0	0	-	384.2	-	384.2	-	-	0	-	0.00%
2003-04-04	0	0.138	-	0.138	-	-	0	0	-	384.2	-	384.2	-	-	0	-	-1.43%
2003-04-03	0	0.140	0.080	0.140	-	-	0	0	-	389.8	222.7	389.8	-	-	0	-	0.00%
2003-04-02	0	0.140	-	0.140	-	-	0	0	-	389.8	-	389.8	-	-	0	-	-6.67%
2003-04-01	0	0.150	-	0.150	-	-	0	0	-	417.6	-	417.6	-	-	0	-	0.00%
2003-03-31	0	0.150	-	0.150	-	-	0	0	-	417.6	-	417.6	-	-	0	-	0.00%
2003-03-28	0	0.150	-	0.150	-	-	650,000	92,300	0.1420	417.6	-	417.6	-	-	233	395.34	0.00%
2003-03-27	0	0.150	-	0.150	-	-	100,000	15,000	0.1500	417.6	-	417.6	-	-	36	417.61	0.00%
2003-03-26	0	0.150	-	0.150	-	-	0	0	-	417.6	-	417.6	-	-	0	-	0.00%
2003-03-25	0	0.150	-	0.150	-	-	0	0	-	417.6	-	417.6	-	-	0	-	0.00%
2003-03-24	0	0.150	0.085	0.150	-	-	0	0	-	417.6	236.6	417.6	-	-	0	-	0.00%
2003-03-21	0	0.150	-	0.150	-	-	0	0	-	417.6	-	417.6	-	-	0	-	0.00%
2003-03-20	0	0.150	-	0.150	-	-	0	0	-	417.6	-	417.6	-	-	0	-	0.00%
2003-03-19	0	0.150	-	0.150	-	-	0	0	-	417.6	-	417.6	-	-	0	-	0.00%
2003-03-18	0	0.150	-	0.150	-	-	0	0	-	417.6	-	417.6	-	-	0	-	0.00%
2003-03-17	0	0.150	-	0.150	-	-	0	0	-	417.6	-	417.6	-	-	0	-	-6.25%
2003-03-14	0	0.160	-	0.160	-	-	0	0	-	445.5	-	445.5	-	-	0	-	0.00%
2003-03-13	0	0.160	0.085	0.160	-	-	0	0	-	445.5	236.6	445.5	-	-	0	-	0.00%
2003-03-12	0	0.160	0.085	0.160	-	-	0	0	-	445.5	236.6	445.5	-	-	0	-	0.00%
2003-03-11	0	0.160	-	0.160	-	-	0	0	-	445.5	-	445.5	-	-	0	-	-5.88%
2003-03-10	0	0.170	0.085	0.170	-	-	0	0	-	473.3	236.6	473.3	-	-	0	-	-5.56%
2003-03-07	0	0.180	-	0.180	-	-	0	0	-	501.1	-	501.1	-	-	0	-	-5.26%
2003-03-06	0	0.190	-	0.190	-	-	0	0	-	529.0	-	529.0	-	-	0	-	0.00%
2003-03-05	0	0.190	-	0.190	-	-	0	0	-	529.0	-	529.0	-	-	0	-	0.00%
2003-03-04	0	0.190	-	0.190	-	-	0	0	-	529.0	-	529.0	-	-	0	-	0.00%
2003-03-03	0	0.190	-	0.190	-	-	0	0	-	529.0	-	529.0	-	-	0	-	-4.04%
2003-02-28	0	0.198	0.092	0.198	0.098	0.200	306,000	31,700	0.1036	551.3	256.1	551.3	272.8	556.8	110	288.42	98.00%
2003-02-27	0	0.100	0.100	0.170	-	-	0	0	-	278.4	278.4	473.3	-	-	0	-	0.00%
2003-02-26	0	0.100	0.092	-	0.100	0.100	100,000	10,000	0.1000	278.4	256.1	-	278.4	278.4	36	278.41	-41.18%
2003-02-25	0	0.170	0.100	-	-	-	0	0	-	473.3	278.4	-	-	-	0	-	0.00%
2003-02-24	0	0.170	0.110	0.170	-	-	0	0	-	473.3	306.3	473.3	-	-	0	-	0.00%
2003-02-21	0	0.170	-	-	-	-	0	0	-	473.3	-	-	-	-	0	-	0.00%
2003-02-20	0	0.170	0.121	-	-	-	0	0	-	473.3	336.9	-	-	-	0	-	0.00%
2003-02-19	0	0.170	-	0.175	0.170	0.170	60,000	10,200	0.1700	473.3	-	487.2	473.3	473.3	22	473.30	-5.56%
2003-02-18	0	0.180	-	0.180	-	-	0	0	-	501.1	-	501.1	-	-	0	-	0.00%
2003-02-17	0	0.180	-	-	-	-	0	0	-	501.1	-	-	-	-	0	-	0.00%
2003-02-14	0	0.180	-	0.180	-	-	0	0	-	501.1	-	501.1	-	-	0	-	0.00%
2003-02-13	0	0.180	-	0.180	-	-	0	0	-	501.1	-	501.1	-	-	0	-	-10.00%
2003-02-12	0	0.200	-	0.200	-	-	0	0	-	556.8	-	556.8	-	-	0	-	-2.91%
2003-02-11	0	0.206	-	0.206	-	-	0	0	-	573.5	-	573.5	-	-	0	-	0.00%
2003-02-10	0	0.206	0.206	0.208	-	-	0	0	-	573.5	573.5	579.1	-	-	0	-	3.00%
2003-02-07	0	0.200	-	0.203	-	-	0	0	-	556.8	-	565.2	-	-	0	-	0.00%
2003-02-06	0	0.200	-	0.205	-	-	0	0	-	556.8	-	570.7	-	-	0	-	0.00%
2003-02-05	0	0.200	-	0.200	-	-	0	0	-	556.8	-	556.8	-	-	0	-	0.00%
2003-02-04	0	0.200	0.200	-	-	-	0	0	-	556.8	556.8	-	-	-	0	-	4.17%
2003-01-30	0	0.192	-	0.192	-	-	0	0	-	534.5	-	534.5	-	-	0	-	0.00%
2003-01-29	0	0.192	-	0.192	0.192	0.192	2,000	384	0.1920	534.5	-	534.5	534.5	534.5	1	534.55	5.49%
2003-01-28	0	0.182	-	0.182	-	-	0	0	-	506.7	-	506.7	-	-	0	-	0.00%
2003-01-27	0	0.182	-	-	-	-	0	0	-	506.7	-	-	-	-	0	-	0.00%
2003-01-24	0	0.182	-	-	-	-	0	0	-	506.7	-	-	-	-	0	-	0.00%
2003-01-23	0	0.182	0.182	-	-	-	0	0	-	506.7	506.7	-	-	-	0	-	0.00%
2003-01-22	0	0.182	0.182	-	-	-	0	0	-	506.7	506.7	-	-	-	0	-	9.64%
2003-01-21	0	0.166	-	0.166	-	-	0	0	-	462.2	-	462.2	-	-	0	-	0.00%
2003-01-20	0	0.166	0.166	-	-	-	0	0	-	462.2	462.2	-	-	-	0	-	3.75%
2003-01-17	0	0.160	0.090	0.160	-	-	0	0	-	445.5	250.6	445.5	-	-	0	-	0.00%
2003-01-16	0	0.160	-	0.160	-	-	0	0	-	445.5	-	445.5	-	-	0	-	0.00%
2003-01-15	0	0.160	-	0.160	-	-	0	0	-	445.5	-	445.5	-	-	0	-	0.00%
2003-01-14	0	0.160	-	0.165	-	-	0	0	-	445.5	-	459.4	-	-	0	-	0.00%
2003-01-13	0	0.160	-	-	-	-	0	0	-	445.5	-	-	-	-	0	-	0.00%
2003-01-10	0	0.160	-	-	-	-	0	0	-	445.5	-	-	-	-	0	-	0.00%
2003-01-09	0	0.160	-	0.200	-	-	0	0	-	445.5	-	556.8	-	-	0	-	0.00%
2003-01-08	0	0.160	-	-	-	-	0	0	-	445.5	-	-	-	-	0	-	0.00%
2003-01-07	0	0.160	-	0.160	0.160	0.160	2,000	320	0.1600	445.5	-	445.5	445.5	445.5	1	445.46	0.00%
2003-01-06	0	0.160	-	0.160	-	-	0	0	-	445.5	-	445.5	-	-	0	-	-5.88%
2003-01-03	0	0.170	-	0.170	-	-	0	0	-	473.3	-	473.3	-	-	0	-	-5.56%
2003-01-02	0	0.180	-	0.180	-	-	0	0	-	501.1	-	501.1	-	-	0	-	0.00%
2002-12-31	0	0.180	-	0.180	-	-	0	0	-	501.1	-	501.1	-	-	0	-	-4.76%
2002-12-30	0	0.189	-	0.189	-	-	0	0	-	526.2	-	526.2	-	-	0	-	-0.53%
2002-12-27	0	0.190	-	0.190	-	-	0	0	-	529.0	-	529.0	-	-	0	-	0.00%
2002-12-24	0	0.190	-	-	-	-	0	0	-	529.0	-	-	-	-	0	-	0.00%
2002-12-23	0	0.190	-	0.190	-	-	0	0	-	529.0	-	529.0	-	-	0	-	0.00%
2002-12-20	0	0.190	-	0.190	-	-	0	0	-	529.0	-	529.0	-	-	0	-	-1.04%
2002-12-19	0	0.192	0.192	0.195	-	-	0	0	-	534.5	534.5	542.9	-	-	0	-	2.67%
2002-12-18	0	0.187	0.187	0.193	-	-	0	0	-	520.6	520.6	537.3	-	-	0	-	1.08%
2002-12-17	0	0.185	0.185	-	-	-	0	0	-	515.1	515.1	-	-	-	0	-	2.78%
2002-12-16	0	0.180	-	-	-	-	0	0	-	501.1	-	-	-	-	0	-	0.00%
2002-12-13	0	0.180	-	-	-	-	0	0	-	501.1	-	-	-	-	0	-	0.00%
2002-12-12	0	0.180	-	0.198	-	-	0	0	-	501.1	-	551.3	-	-	0	-	0.00%
2002-12-11	0	0.180	0.180	0.190	-	-	0	0	-	501.1	501.1	529.0	-	-	0	-	0.00%
2002-12-10	0	0.180	-	0.200	-	-	0	0	-	501.1	-	556.8	-	-	0	-	0.00%
2002-12-09	0	0.180	0.185	-	-	-	0	0	-	501.1	515.1	-	-	-	0	-	0.00%
2002-12-06	0	0.180	-	-	-	-	0	0	-	501.1	-	-	-	-	0	-	0.00%
2002-12-05	0	0.180	0.180	0.190	0.178	0.178	14,000	2,492	0.1780	501.1	501.1	529.0	495.6	495.6	5	495.57	0.00%
2002-12-04	0	0.180	0.180	0.195	0.180	0.180	98,000	17,670	0.1803	501.1	501.1	542.9	501.1	501.1	35	501.99	0.00%
2002-12-03	0	0.180	0.175	0.195	0.180	0.180	3,000,000	540,000	0.1800	501.1	487.2	542.9	501.1	501.1	1,078	501.14	0.00%
2002-12-02	0	0.180	0.180	0.195	0.180	0.180	200,000	36,000	0.1800	501.1	501.1	542.9	501.1	501.1	72	501.14	1.12%
2002-11-29	0	0.178	-	0.190	0.178	0.185	204,000	37,712	0.1849	495.6	-	529.0	495.6	515.1	73	514.68	-5.32%
2002-11-28	0	0.188	-	0.195	-	-	0	0	-	523.4	-	542.9	-	-	0	-	0.00%
2002-11-27	0	0.188	-	0.198	0.188	0.188	50,000	9,400	0.1880	523.4	-	551.3	523.4	523.4	18	523.41	-4.08%
2002-11-26	0	0.196	0.180	0.198	-	-	0	0	-	545.7	501.1	551.3	-	-	0	-	0.00%
2002-11-25	0	0.196	-	0.198	-	-	0	0	-	545.7	-	551.3	-	-	0	-	0.00%
2002-11-22	0	0.196	0.188	0.196	-	-	0	0	-	545.7	523.4	545.7	-	-	0	-	-1.01%
2002-11-21	0	0.198	-	0.198	0.198	0.198	400,000	79,200	0.1980	551.3	-	551.3	551.3	551.3	144	551.25	0.51%
2002-11-20	0	0.197	-	0.202	-	-	0	0	-	548.5	-	562.4	-	-	0	-	0.00%
2002-11-19	0	0.197	-	-	-	-	0	0	-	548.5	-	-	-	-	0	-	0.00%
2002-11-18	0	0.197	-	0.198	-	-	0	0	-	548.5	-	551.3	-	-	0	-	0.00%
2002-11-15	0	0.197	-	0.197	-	-	0	0	-	548.5	-	548.5	-	-	0	-	-0.51%
2002-11-14	0	0.198	-	0.198	0.195	0.198	200,000	39,450	0.1973	551.3	-	551.3	542.9	551.3	72	549.16	1.54%
2002-11-13	0	0.195	-	0.195	-	-	0	0	-	542.9	-	542.9	-	-	0	-	-1.52%
2002-11-12	0	0.198	-	0.198	0.198	0.198	100,000	19,800	0.1980	551.3	-	551.3	551.3	551.3	36	551.25	4.21%
2002-11-11	0	0.190	-	0.199	-	-	0	0	-	529.0	-	554.0	-	-	0	-	0.00%
2002-11-08	0	0.190	0.120	-	-	-	0	0	-	529.0	334.1	-	-	-	0	-	0.00%
2002-11-07	0	0.190	0.088	0.190	0.190	0.190	20,000	3,800	0.1900	529.0	245.0	529.0	529.0	529.0	7	528.98	-3.55%
2002-11-06	0	0.197	-	0.199	-	-	0	0	-	548.5	-	554.0	-	-	0	-	0.00%
2002-11-05	0	0.197	-	0.199	-	-	0	0	-	548.5	-	554.0	-	-	0	-	0.00%
2002-11-04	0	0.197	-	0.200	-	-	0	0	-	548.5	-	556.8	-	-	0	-	0.00%
2002-11-01	0	0.197	0.197	0.199	0.190	0.190	100,000	19,000	0.1900	548.5	548.5	554.0	529.0	529.0	36	528.98	0.00%
2002-10-31	0	0.197	-	0.198	-	-	0	0	-	548.5	-	551.3	-	-	0	-	0.00%
2002-10-30	0	0.197	0.197	0.198	-	-	2,500,000	500,000	0.2000	548.5	548.5	551.3	-	-	898	556.82	3.14%
2002-10-29	0	0.191	-	0.198	-	-	0	0	-	531.8	-	551.3	-	-	0	-	0.00%
2002-10-28	0	0.191	-	0.199	0.191	0.191	260,000	49,660	0.1910	531.8	-	554.0	531.8	531.8	93	531.76	0.00%
2002-10-25	0	0.191	-	0.191	0.191	0.191	34,000	6,494	0.1910	531.8	-	531.8	531.8	531.8	12	531.76	0.53%
2002-10-24	0	0.190	0.190	0.207	0.190	0.190	30,000	5,700	0.1900	529.0	529.0	576.3	529.0	529.0	11	528.98	-5.00%
2002-10-23	0	0.200	0.190	0.200	-	-	0	0	-	556.8	529.0	556.8	-	-	0	-	0.00%
2002-10-22	0	0.200	0.200	0.220	0.200	0.200	188,000	37,600	0.2000	556.8	556.8	612.5	556.8	556.8	68	556.82	2.04%
2002-10-21	0	0.196	-	0.200	0.190	0.196	400,000	77,200	0.1930	545.7	-	556.8	529.0	545.7	144	537.33	1.03%
2002-10-18	0	0.194	0.197	-	0.193	0.194	60,000	11,640	0.1940	540.1	548.5	-	537.3	540.1	22	540.11	1.57%
2002-10-17	0	0.191	0.188	0.193	-	-	0	0	-	531.8	523.4	537.3	-	-	0	-	0.00%
2002-10-16	0	0.191	0.190	0.196	0.191	0.191	200,000	38,200	0.1910	531.8	529.0	545.7	531.8	531.8	72	531.76	-2.55%
2002-10-15	0	0.196	0.190	0.196	0.196	0.198	320,000	63,060	0.1971	545.7	529.0	545.7	545.7	551.3	115	548.64	-1.01%
2002-10-11	0	0.198	-	0.198	0.196	0.198	180,000	35,380	0.1966	551.3	-	551.3	545.7	551.3	65	547.23	4.21%
2002-10-10	0	0.190	0.190	0.208	0.190	0.190	106,000	20,140	0.1900	529.0	529.0	579.1	529.0	529.0	38	528.98	-3.06%
2002-10-09	0	0.196	-	0.200	-	-	0	0	-	545.7	-	556.8	-	-	0	-	0.00%
2002-10-08	0	0.196	-	0.220	-	-	0	0	-	545.7	-	612.5	-	-	0	-	0.00%
2002-10-07	0	0.196	-	-	-	-	0	0	-	545.7	-	-	-	-	0	-	0.00%
2002-10-04	0	0.196	-	0.196	-	-	3,300,000	627,000	0.1900	545.7	-	545.7	-	-	1,185	528.98	-1.01%
2002-10-03	0	0.198	-	0.198	0.198	0.198	3,040,000	577,920	0.1901	551.3	-	551.3	551.3	551.3	1,092	529.27	0.00%
2002-10-02	0	0.198	0.198	0.200	0.198	0.198	2,150,000	409,700	0.1906	551.3	551.3	556.8	551.3	551.3	772	530.53	-1.00%
2002-09-30	0	0.200	0.200	0.210	0.200	0.200	50,000	10,000	0.2000	556.8	556.8	584.7	556.8	556.8	18	556.82	2.56%
2002-09-27	0	0.195	-	0.210	-	-	0	0	-	542.9	-	584.7	-	-	0	-	0.00%
2002-09-26	0	0.195	-	0.210	-	-	0	0	-	542.9	-	584.7	-	-	0	-	0.00%
2002-09-25	0	0.195	0.183	0.199	-	-	0	0	-	542.9	509.5	554.0	-	-	0	-	0.00%
2002-09-24	0	0.195	0.183	0.195	0.183	0.195	340,000	63,600	0.1871	542.9	509.5	542.9	509.5	542.9	122	520.79	2.63%
2002-09-23	0	0.190	0.190	0.215	-	-	0	0	-	529.0	529.0	598.6	-	-	0	-	0.00%
2002-09-20	0	0.190	0.188	0.209	0.190	0.190	8,000,000	1,520,000	0.1900	529.0	523.4	581.9	529.0	529.0	2,873	528.98	0.00%
2002-09-19	0	0.190	0.190	0.198	0.190	0.198	140,000	26,616	0.1901	529.0	529.0	551.3	529.0	551.3	50	529.30	0.00%
2002-09-18	0	0.190	0.180	0.198	-	-	0	0	-	529.0	501.1	551.3	-	-	0	-	0.00%
2002-09-17	0	0.190	0.190	0.200	-	-	0	0	-	529.0	529.0	556.8	-	-	0	-	0.00%
2002-09-16	0	0.190	-	0.198	-	-	280,000	53,480	0.1910	529.0	-	551.3	-	-	101	531.76	0.00%
2002-09-13	0	0.190	0.190	0.210	0.190	0.190	100,000	19,000	0.1900	529.0	529.0	584.7	529.0	529.0	36	528.98	0.53%
2002-09-12	0	0.189	0.189	0.200	0.189	0.190	400,000	75,980	0.1900	526.2	526.2	556.8	526.2	529.0	144	528.84	-3.57%
2002-09-11	0	0.196	0.195	0.205	0.196	0.196	100,000	19,600	0.1960	545.7	542.9	570.7	545.7	545.7	36	545.68	0.00%
2002-09-10	0	0.196	0.196	0.206	0.196	0.206	160,000	31,980	0.1999	545.7	545.7	573.5	545.7	573.5	57	556.47	-2.00%
2002-09-09	0	0.200	0.200	0.215	0.190	0.193	200,000	38,390	0.1920	556.8	556.8	598.6	529.0	537.3	72	534.41	0.00%
2002-09-06	0	0.200	0.200	0.208	0.190	0.202	1,226,000	245,970	0.2006	556.8	556.8	579.1	529.0	562.4	440	558.57	-3.85%
2002-09-05	0	0.208	0.208	0.219	0.208	0.218	330,000	70,440	0.2135	579.1	579.1	609.7	579.1	606.9	119	594.28	-5.02%
2002-09-04	0	0.219	0.215	0.219	0.210	0.223	102,000	22,270	0.2183	609.7	598.6	609.7	584.7	620.9	37	607.86	1.86%
2002-09-03	0	0.215	0.212	0.217	0.210	0.218	930,000	199,900	0.2149	598.6	590.2	604.1	584.7	606.9	334	598.43	1.42%
2002-09-02	0	0.212	0.212	0.219	0.210	0.230	1,734,000	374,060	0.2157	590.2	590.2	609.7	584.7	640.3	623	600.59	-3.64%
2002-08-30	0	0.220	0.217	0.225	0.215	0.220	968,000	212,184	0.2192	612.5	604.1	626.4	598.6	612.5	348	610.27	0.92%
2002-08-29	0	0.218	0.216	0.221	0.215	0.218	200,000	43,350	0.2168	606.9	601.4	615.3	598.6	606.9	72	603.45	-0.91%
2002-08-28	0	0.220	0.218	0.220	0.216	0.223	500,000	109,856	0.2197	612.5	606.9	612.5	601.4	620.9	180	611.70	0.00%
2002-08-27	0	0.220	0.217	0.222	0.212	0.220	1,228,000	265,286	0.2160	612.5	604.1	618.1	590.2	612.5	441	601.45	2.33%
2002-08-26	0	0.215	0.212	0.219	0.210	0.218	2,550,000	545,574	0.2140	598.6	590.2	609.7	584.7	606.9	916	595.66	2.38%
2002-08-23	0	0.210	0.200	0.217	0.198	0.210	2,648,000	551,080	0.2081	584.7	556.8	604.1	551.3	584.7	951	579.40	6.06%
2002-08-22	0	0.198	0.198	0.205	0.198	0.198	362,000	71,676	0.1980	551.3	551.3	570.7	551.3	551.3	130	551.25	-1.98%
2002-08-21	0	0.202	0.197	0.205	0.190	0.209	2,158,000	428,032	0.1983	562.4	548.5	570.7	529.0	581.9	775	552.22	2.02%
2002-08-20	0	0.198	-	0.205	0.197	0.206	2,418,000	481,290	0.1990	551.3	-	570.7	548.5	573.5	869	554.16	-1.00%
2002-08-19	0	0.200	0.198	0.204	0.190	0.200	1,942,000	376,910	0.1941	556.8	551.3	568.0	529.0	556.8	698	540.35	4.17%
2002-08-16	0	0.192	0.185	0.192	0.190	0.192	410,000	78,700	0.1920	534.5	515.1	534.5	529.0	534.5	147	534.41	-2.54%
2002-08-15	0	0.197	0.191	0.197	0.190	0.197	1,020,000	196,230	0.1924	548.5	531.8	548.5	529.0	548.5	366	535.61	6.49%
2002-08-14	0	0.185	0.185	0.190	0.185	0.195	1,234,000	233,090	0.1889	515.1	515.1	529.0	515.1	542.9	443	525.89	-6.57%
2002-08-13	0	0.198	0.185	0.200	0.180	0.202	1,214,000	240,112	0.1978	551.3	515.1	556.8	501.1	562.4	436	550.65	2.06%
2002-08-12	0	0.194	0.186	0.194	0.174	0.194	2,922,000	541,040	0.1852	540.1	517.8	540.1	484.4	540.1	1,050	515.51	16.87%
2002-08-09	0	0.166	0.166	0.180	0.160	0.175	1,576,000	263,260	0.1670	462.2	462.2	501.1	445.5	487.2	566	465.06	9.93%
2002-08-08	0	0.151	0.151	-	0.150	0.151	200,000	30,190	0.1510	420.4	420.4	-	417.6	420.4	72	420.26	0.00%
2002-08-07	0	0.151	0.151	0.159	0.150	0.151	414,000	62,300	0.1505	420.4	420.4	442.7	417.6	420.4	149	418.96	0.67%
2002-08-06	0	0.150	-	0.160	0.150	0.160	2,030,000	309,030	0.1522	417.6	-	445.5	417.6	445.5	729	423.83	-3.23%
2002-08-05	0	0.155	0.155	0.160	0.155	0.162	2,310,000	364,276	0.1577	431.5	431.5	445.5	431.5	451.0	830	439.04	-3.12%
2002-08-02	0	0.160	-	0.160	0.160	0.174	4,794,000	796,374	0.1661	445.5	-	445.5	445.5	484.4	1,722	462.49	-5.88%
2002-08-01	0	0.170	0.166	0.177	0.144	0.187	8,878,000	1,446,936	0.1630	473.3	462.2	492.8	400.9	520.6	3,189	453.75	21.43%
2002-07-31	0	0.140	0.140	-	0.126	0.140	3,030,000	404,160	0.1334	389.8	389.8	-	350.8	389.8	1,088	371.36	10.24%
2002-07-30	0	0.127	0.127	0.130	0.120	0.130	1,760,000	219,402	0.1247	353.6	353.6	361.9	334.1	361.9	632	347.07	2.42%
2002-07-29	1	0.124	-	-	-	-	0	0	-	345.2	-	-	-	-	0	-	0.00%
2002-07-26	1	0.124	-	-	-	-	0	0	-	345.2	-	-	-	-	0	-	0.00%
2002-07-25	1	0.124	0.124	-	0.120	0.132	6,434,000	801,758	0.1246	345.2	345.2	-	334.1	367.5	2,311	346.93	3.33%
2002-07-24	0	0.120	-	0.120	0.120	0.120	1,550,000	186,000	0.1200	334.1	-	334.1	334.1	334.1	557	334.09	0.00%
2002-07-23	0	0.120	0.120	-	0.120	0.120	156,000	18,720	0.1200	334.1	334.1	-	334.1	334.1	56	334.09	0.00%
2002-07-22	0	0.120	-	-	-	-	0	0	-	334.1	-	-	-	-	0	-	0.00%
2002-07-19	0	0.120	-	-	-	-	0	0	-	334.1	-	-	-	-	0	-	0.00%
2002-07-18	0	0.120	-	-	-	-	0	0	-	334.1	-	-	-	-	0	-	0.00%
2002-07-17	0	0.120	-	-	-	-	0	0	-	334.1	-	-	-	-	0	-	0.00%
2002-07-16	0	0.120	-	-	-	-	0	0	-	334.1	-	-	-	-	0	-	0.00%
2002-07-15	0	0.120	-	0.128	-	-	0	0	-	334.1	-	356.4	-	-	0	-	0.00%
2002-07-12	0	0.120	0.120	0.124	-	-	0	0	-	334.1	334.1	345.2	-	-	0	-	3.45%
2002-07-11	0	0.116	0.116	0.120	0.111	0.119	300,000	34,500	0.1150	323.0	323.0	334.1	309.0	331.3	108	320.17	-5.69%
2002-07-10	0	0.123	-	0.130	0.123	0.123	100,000	12,300	0.1230	342.4	-	361.9	342.4	342.4	36	342.44	2.50%
2002-07-09	0	0.120	-	-	-	-	0	0	-	334.1	-	-	-	-	0	-	0.00%
2002-07-08	0	0.120	-	-	-	-	0	0	-	334.1	-	-	-	-	0	-	0.00%
2002-07-05	0	0.120	-	0.120	0.120	0.120	100,000	12,000	0.1200	334.1	-	334.1	334.1	334.1	36	334.09	1.69%
2002-07-04	0	0.118	0.118	-	-	-	0	0	-	328.5	328.5	-	-	-	0	-	7.27%
2002-07-03	0	0.110	0.110	-	0.104	0.104	350,000	36,400	0.1040	306.3	306.3	-	289.5	289.5	126	289.55	14.58%
2002-07-02	0	0.096	0.096	0.098	-	-	0	0	-	267.3	267.3	272.8	-	-	0	-	6.67%
2002-06-28	0	0.090	0.090	0.094	-	-	0	0	-	250.6	250.6	261.7	-	-	0	-	4.65%
2002-06-27	0	0.086	0.078	0.094	-	-	0	0	-	239.4	217.2	261.7	-	-	0	-	0.00%
2002-06-26	0	0.086	0.079	0.094	0.086	0.086	50,000	4,300	0.0860	239.4	219.9	261.7	239.4	239.4	18	239.43	-8.51%
2002-06-25	0	0.094	0.087	0.102	0.094	0.094	50,000	4,700	0.0940	261.7	242.2	284.0	261.7	261.7	18	261.71	-7.84%
2002-06-24	0	0.102	0.094	-	-	-	0	0	-	284.0	261.7	-	-	-	0	-	0.00%
2002-06-21	0	0.102	0.094	-	-	-	0	0	-	284.0	261.7	-	-	-	0	-	0.00%
2002-06-20	0	0.102	0.102	-	0.102	0.102	170,000	17,340	0.1020	284.0	284.0	-	284.0	284.0	61	283.98	8.51%
2002-06-19	0	0.094	0.086	0.102	0.094	0.094	60,000	5,640	0.0940	261.7	239.4	284.0	261.7	261.7	22	261.71	-7.84%
2002-06-18	0	0.102	0.094	0.138	-	-	0	0	-	284.0	261.7	384.2	-	-	0	-	0.00%
2002-06-17	0	0.102	0.094	-	-	-	0	0	-	284.0	261.7	-	-	-	0	-	0.00%
2002-06-14	0	0.102	0.102	-	0.102	0.102	20,000	2,040	0.1020	284.0	284.0	-	284.0	284.0	7	283.98	-7.27%
2002-06-13	0	0.110	0.102	-	-	-	0	0	-	306.3	284.0	-	-	-	0	-	0.00%
2002-06-12	0	0.110	0.103	-	-	-	0	0	-	306.3	286.8	-	-	-	0	-	0.00%
2002-06-11	0	0.110	0.110	-	0.110	0.110	32,000	3,520	0.1100	306.3	306.3	-	306.3	306.3	11	306.25	-6.78%
2002-06-10	0	0.118	0.110	0.118	0.118	0.118	50,000	5,900	0.1180	328.5	306.3	328.5	328.5	328.5	18	328.52	-1.67%
2002-06-07	0	0.120	-	0.120	0.120	0.120	8,120,000	814,400	0.1003	334.1	-	334.1	334.1	334.1	2,917	279.23	0.00%
2002-06-06	0	0.120	0.114	0.120	0.120	0.120	100,000	12,000	0.1200	334.1	317.4	334.1	334.1	334.1	36	334.09	0.00%
2002-06-05	0	0.120	-	0.123	-	-	0	0	-	334.1	-	342.4	-	-	0	-	0.00%
2002-06-04	0	0.120	0.113	0.123	-	-	0	0	-	334.1	314.6	342.4	-	-	0	-	0.00%
2002-06-03	0	0.120	0.112	0.125	0.120	0.120	100,000	12,000	0.1200	334.1	311.8	348.0	334.1	334.1	36	334.09	-6.25%
2002-05-31	0	0.128	-	-	0.128	0.128	200,000	25,600	0.1280	356.4	-	-	356.4	356.4	72	356.36	2.40%
2002-05-30	0	0.125	-	-	-	-	0	0	-	348.0	-	-	-	-	0	-	0.00%
2002-05-29	0	0.125	0.120	0.130	-	-	0	0	-	348.0	334.1	361.9	-	-	0	-	0.00%
2002-05-28	0	0.125	0.125	0.130	0.122	0.122	60,000	7,320	0.1220	348.0	348.0	361.9	339.7	339.7	22	339.66	-3.85%
2002-05-27	0	0.130	0.122	-	0.130	0.130	9,368,000	1,217,840	0.1300	361.9	339.7	-	361.9	361.9	3,365	361.93	0.00%
2002-05-24	0	0.130	0.123	0.130	0.123	0.130	32,000	3,950	0.1234	361.9	342.4	361.9	342.4	361.9	11	343.66	0.00%
2002-05-23	0	0.130	0.130	0.138	0.130	0.140	548,000	76,240	0.1391	361.9	361.9	384.2	361.9	389.8	197	387.33	-1.52%
2002-05-22	0	0.132	0.125	0.132	-	-	0	0	-	367.5	348.0	367.5	-	-	0	-	0.00%
2002-05-21	0	0.132	0.125	0.132	0.125	0.132	178,000	23,060	0.1296	367.5	348.0	367.5	348.0	367.5	64	360.68	1.54%
2002-05-17	0	0.130	0.130	-	0.123	0.128	478,000	60,298	0.1261	361.9	361.9	-	342.4	356.4	172	351.20	8.33%
2002-05-16	0	0.120	0.113	0.120	-	-	0	0	-	334.1	314.6	334.1	-	-	0	-	0.00%
2002-05-15	0	0.120	0.113	0.128	-	-	58,000	6,960	0.1200	334.1	314.6	356.4	-	-	21	334.09	0.00%
2002-05-14	0	0.120	0.115	0.128	0.120	0.120	100,000	12,000	0.1200	334.1	320.2	356.4	334.1	334.1	36	334.09	0.00%
2002-05-13	0	0.120	0.120	0.130	0.120	0.130	30,000	3,800	0.1267	334.1	334.1	361.9	334.1	361.9	11	352.65	-6.25%
2002-05-10	0	0.128	0.110	0.128	0.115	0.128	514,000	61,750	0.1201	356.4	306.3	356.4	320.2	356.4	185	334.47	21.90%
2002-05-09	0	0.105	0.105	0.115	0.101	0.109	100,000	10,500	0.1050	292.3	292.3	320.2	281.2	303.5	36	292.33	-10.26%
2002-05-08	0	0.117	0.109	0.119	-	-	0	0	-	325.7	303.5	331.3	-	-	0	-	0.00%
2002-05-07	0	0.117	0.107	0.117	0.118	0.118	60,000	7,080	0.1180	325.7	297.9	325.7	328.5	328.5	22	328.52	1.74%
2002-05-06	0	0.115	-	0.123	-	-	0	0	-	320.2	-	342.4	-	-	0	-	0.00%
2002-05-03	0	0.115	-	0.115	-	-	0	0	-	320.2	-	320.2	-	-	0	-	-0.86%
2002-05-02	0	0.116	-	0.120	-	-	0	0	-	323.0	-	334.1	-	-	0	-	0.00%
2002-04-30	0	0.116	-	0.120	-	-	0	0	-	323.0	-	334.1	-	-	0	-	0.00%
2002-04-29	0	0.116	-	0.120	-	-	0	0	-	323.0	-	334.1	-	-	0	-	0.00%
2002-04-26	0	0.116	0.109	0.116	0.101	0.117	112,000	11,902	0.1063	323.0	303.5	323.0	281.2	325.7	40	295.86	6.42%
2002-04-25	0	0.109	0.102	-	-	-	0	0	-	303.5	284.0	-	-	-	0	-	0.00%
2002-04-24	0	0.109	0.109	-	0.109	0.109	58,000	6,322	0.1090	303.5	303.5	-	303.5	303.5	21	303.47	-5.22%
2002-04-23	0	0.115	-	-	0.115	0.115	100,000	11,500	0.1150	320.2	-	-	320.2	320.2	36	320.17	0.00%
2002-04-22	0	0.115	0.109	0.115	-	-	0	0	-	320.2	303.5	320.2	-	-	0	-	0.00%
2002-04-19	0	0.115	-	0.115	0.118	0.118	212,000	25,016	0.1180	320.2	-	320.2	328.5	328.5	76	328.52	-2.54%
2002-04-18	0	0.118	0.116	0.118	0.112	0.118	450,000	52,980	0.1177	328.5	323.0	328.5	311.8	328.5	162	327.78	-1.67%
2002-04-17	0	0.120	0.115	0.125	0.115	0.120	86,000	10,220	0.1188	334.1	320.2	348.0	320.2	334.1	31	330.85	-3.23%
2002-04-16	0	0.124	0.120	0.125	0.115	0.128	730,000	90,210	0.1236	345.2	334.1	348.0	320.2	356.4	262	344.05	5.98%
2002-04-15	0	0.117	0.117	0.118	0.117	0.117	260,000	30,420	0.1170	325.7	325.7	328.5	325.7	325.7	93	325.74	-0.85%
2002-04-12	0	0.118	0.117	0.120	0.117	0.118	490,000	57,740	0.1178	328.5	325.7	334.1	325.7	328.5	176	328.07	-1.67%
2002-04-11	0	0.120	-	0.120	0.120	0.120	100,000	12,000	0.1200	334.1	-	334.1	334.1	334.1	36	334.09	0.00%
2002-04-10	0	0.120	-	0.120	-	-	0	0	-	334.1	-	334.1	-	-	0	-	0.00%
2002-04-09	0	0.120	-	0.120	-	-	0	0	-	334.1	-	334.1	-	-	0	-	0.00%
2002-04-08	0	0.120	-	0.120	-	-	0	0	-	334.1	-	334.1	-	-	0	-	0.00%
2002-04-04	0	0.120	0.114	0.120	-	-	0	0	-	334.1	317.4	334.1	-	-	0	-	0.00%
2002-04-03	0	0.120	-	0.124	-	-	0	0	-	334.1	-	345.2	-	-	0	-	0.00%
2002-04-02	0	0.120	-	0.124	-	-	0	0	-	334.1	-	345.2	-	-	0	-	0.00%
2002-03-28	0	0.120	-	0.120	-	-	0	0	-	334.1	-	334.1	-	-	0	-	0.00%
2002-03-27	0	0.120	-	0.120	-	-	0	0	-	334.1	-	334.1	-	-	0	-	0.00%
2002-03-26	0	0.120	-	0.124	-	-	0	0	-	334.1	-	345.2	-	-	0	-	0.00%
2002-03-25	0	0.120	-	0.120	-	-	0	0	-	334.1	-	334.1	-	-	0	-	0.00%
2002-03-22	0	0.120	-	0.120	-	-	0	0	-	334.1	-	334.1	-	-	0	-	0.00%
2002-03-21	0	0.120	-	0.120	-	-	0	0	-	334.1	-	334.1	-	-	0	-	0.00%
2002-03-20	0	0.120	-	0.120	-	-	0	0	-	334.1	-	334.1	-	-	0	-	0.00%
2002-03-19	0	0.120	-	0.120	-	-	0	0	-	334.1	-	334.1	-	-	0	-	0.00%
2002-03-18	0	0.120	-	0.120	-	-	0	0	-	334.1	-	334.1	-	-	0	-	0.00%
2002-03-15	0	0.120	-	0.120	-	-	0	0	-	334.1	-	334.1	-	-	0	-	0.00%
2002-03-14	0	0.120	-	0.120	-	-	0	0	-	334.1	-	334.1	-	-	0	-	-0.83%
2002-03-13	0	0.121	0.121	0.126	-	-	0	0	-	336.9	336.9	350.8	-	-	0	-	0.83%
2002-03-12	0	0.120	0.115	0.128	0.115	0.124	430,000	52,650	0.1224	334.1	320.2	356.4	320.2	345.2	154	340.89	-4.76%
2002-03-11	0	0.126	-	0.126	-	-	0	0	-	350.8	-	350.8	-	-	0	-	0.00%
2002-03-08	0	0.126	-	0.126	-	-	0	0	-	350.8	-	350.8	-	-	0	-	0.00%
2002-03-07	0	0.126	-	-	-	-	0	0	-	350.8	-	-	-	-	0	-	0.00%
2002-03-06	0	0.126	-	0.128	-	-	0	0	-	350.8	-	356.4	-	-	0	-	0.00%
2002-03-05	0	0.126	-	0.128	-	-	0	0	-	350.8	-	356.4	-	-	0	-	0.00%
2002-03-04	0	0.126	-	-	-	-	0	0	-	350.8	-	-	-	-	0	-	0.00%
2002-03-01	0	0.126	-	0.128	-	-	0	0	-	350.8	-	356.4	-	-	0	-	0.00%
2002-02-28	0	0.126	-	0.132	-	-	0	0	-	350.8	-	367.5	-	-	0	-	0.00%
2002-02-27	0	0.126	-	0.130	-	-	0	0	-	350.8	-	361.9	-	-	0	-	0.00%
2002-02-26	0	0.126	-	0.128	-	-	0	0	-	350.8	-	356.4	-	-	0	-	0.00%
2002-02-25	0	0.126	-	0.126	-	-	0	0	-	350.8	-	350.8	-	-	0	-	-1.56%
2002-02-22	0	0.128	-	0.128	-	-	0	0	-	356.4	-	356.4	-	-	0	-	0.00%
2002-02-21	0	0.128	-	0.128	-	-	0	0	-	356.4	-	356.4	-	-	0	-	0.00%
2002-02-20	0	0.128	-	0.128	0.128	0.128	50,000	6,400	0.1280	356.4	-	356.4	356.4	356.4	18	356.36	4.07%
2002-02-19	0	0.123	-	0.130	-	-	0	0	-	342.4	-	361.9	-	-	0	-	0.00%
2002-02-18	0	0.123	-	0.130	-	-	0	0	-	342.4	-	361.9	-	-	0	-	0.00%
2002-02-15	0	0.123	-	-	-	-	0	0	-	342.4	-	-	-	-	0	-	0.00%
2002-02-11	0	0.123	-	0.130	-	-	0	0	-	342.4	-	361.9	-	-	0	-	0.00%
2002-02-08	0	0.123	-	0.131	-	-	0	0	-	342.4	-	364.7	-	-	0	-	0.00%
2002-02-07	0	0.123	-	0.131	-	-	0	0	-	342.4	-	364.7	-	-	0	-	0.00%
2002-02-06	0	0.123	-	0.131	-	-	0	0	-	342.4	-	364.7	-	-	0	-	0.00%
2002-02-05	0	0.123	-	0.131	-	-	0	0	-	342.4	-	364.7	-	-	0	-	0.00%
2002-02-04	0	0.123	0.107	0.130	-	-	0	0	-	342.4	297.9	361.9	-	-	0	-	0.00%
2002-02-01	0	0.123	-	0.128	-	-	0	0	-	342.4	-	356.4	-	-	0	-	0.00%
2002-01-31	0	0.123	0.118	0.128	-	-	0	0	-	342.4	328.5	356.4	-	-	0	-	0.00%
2002-01-30	0	0.123	0.122	0.130	0.122	0.123	200,000	24,500	0.1225	342.4	339.7	361.9	339.7	342.4	72	341.05	-0.81%
2002-01-29	0	0.124	0.123	0.132	0.124	0.124	834,000	103,416	0.1240	345.2	342.4	367.5	345.2	345.2	300	345.23	2.48%
2002-01-28	0	0.121	0.121	0.132	0.121	0.121	150,000	18,150	0.1210	336.9	336.9	367.5	336.9	336.9	54	336.88	-3.97%
2002-01-25	0	0.126	0.126	0.130	0.113	0.132	3,772,000	471,600	0.1250	350.8	350.8	361.9	314.6	367.5	1,355	348.09	8.62%
2002-01-24	0	0.116	0.114	-	0.116	0.116	200,000	23,200	0.1160	323.0	317.4	-	323.0	323.0	72	322.96	0.00%
2002-01-23	0	0.116	0.116	0.120	0.108	0.108	150,000	16,200	0.1080	323.0	323.0	334.1	300.7	300.7	54	300.68	7.41%
2002-01-22	0	0.108	0.108	-	0.108	0.108	330,000	35,640	0.1080	300.7	300.7	-	300.7	300.7	119	300.68	2.86%
2002-01-21	0	0.105	0.105	-	0.105	0.113	300,000	32,300	0.1077	292.3	292.3	-	292.3	314.6	108	299.75	-12.50%
2002-01-18	0	0.120	0.120	0.125	-	-	0	0	-	334.1	334.1	348.0	-	-	0	-	0.00%
2002-01-17	0	0.120	0.114	0.125	-	-	0	0	-	334.1	317.4	348.0	-	-	0	-	0.00%
2002-01-16	0	0.120	0.113	0.120	0.122	0.122	50,000	6,100	0.1220	334.1	314.6	334.1	339.7	339.7	18	339.66	5.26%
2002-01-15	0	0.114	0.122	0.124	-	-	0	0	-	317.4	339.7	345.2	-	-	0	-	0.00%
2002-01-14	0	0.114	0.111	-	0.106	0.114	180,000	19,630	0.1091	317.4	309.0	-	295.1	317.4	65	303.62	0.00%
2002-01-11	0	0.114	0.111	0.120	0.114	0.114	400,000	45,600	0.1140	317.4	309.0	334.1	317.4	317.4	144	317.39	-2.56%
2002-01-10	0	0.117	0.117	-	0.117	0.117	200,000	23,400	0.1170	325.7	325.7	-	325.7	325.7	72	325.74	0.86%
2002-01-09	0	0.116	0.116	0.125	0.110	0.120	262,000	30,168	0.1151	323.0	323.0	348.0	306.3	334.1	94	320.57	1.75%
2002-01-08	0	0.114	0.114	0.122	0.114	0.114	220,000	25,080	0.1140	317.4	317.4	339.7	317.4	317.4	79	317.39	-1.72%
2002-01-07	0	0.116	0.116	0.125	0.116	0.116	462,000	53,592	0.1160	323.0	323.0	348.0	323.0	323.0	166	322.96	-2.52%
2002-01-04	0	0.119	0.117	0.124	0.117	0.119	926,000	109,498	0.1182	331.3	325.7	345.2	325.7	331.3	333	329.21	0.85%
2002-01-03	0	0.118	-	0.118	-	-	0	0	-	328.5	-	328.5	-	-	0	-	-1.67%
2002-01-02	0	0.120	-	0.120	-	-	0	0	-	334.1	-	334.1	-	-	0	-	0.00%
2001-12-31	0	0.120	-	0.120	0.120	0.120	58,000	6,960	0.1200	334.1	-	334.1	334.1	334.1	21	334.09	2.56%
2001-12-28	0	0.117	-	0.119	-	-	0	0	-	325.7	-	331.3	-	-	0	-	0.00%
2001-12-27	0	0.117	-	0.120	-	-	0	0	-	325.7	-	334.1	-	-	0	-	0.00%
2001-12-24	0	0.117	-	0.117	0.102	0.117	112,000	11,454	0.1023	325.7	-	325.7	284.0	325.7	40	284.72	-0.85%
2001-12-21	0	0.118	0.118	0.119	0.115	0.126	510,000	60,600	0.1188	328.5	328.5	331.3	320.2	350.8	183	330.82	2.61%
2001-12-20	0	0.115	0.110	0.115	0.114	0.115	210,000	24,100	0.1148	320.2	306.3	320.2	317.4	320.2	75	319.51	15.00%
2001-12-19	0	0.100	0.099	-	-	-	0	0	-	278.4	275.6	-	-	-	0	-	0.00%
2001-12-18	0	0.100	0.096	-	0.100	0.100	200,000	20,000	0.1000	278.4	267.3	-	278.4	278.4	72	278.41	0.00%
2001-12-17	0	0.100	0.100	-	-	-	0	0	-	278.4	278.4	-	-	-	0	-	0.00%
2001-12-14	0	0.100	0.095	-	-	-	0	0	-	278.4	264.5	-	-	-	0	-	0.00%
2001-12-13	0	0.100	0.100	-	0.100	0.100	98,000	9,800	0.1000	278.4	278.4	-	278.4	278.4	35	278.41	-2.91%
2001-12-12	0	0.103	0.100	-	-	-	0	0	-	286.8	278.4	-	-	-	0	-	0.00%
2001-12-11	0	0.103	0.103	-	0.103	0.103	20,000	2,060	0.1030	286.8	286.8	-	286.8	286.8	7	286.76	-7.21%
2001-12-10	0	0.111	0.103	-	-	-	0	0	-	309.0	286.8	-	-	-	0	-	0.00%
2001-12-07	0	0.111	0.105	0.119	0.111	0.119	102,000	11,338	0.1112	309.0	292.3	331.3	309.0	331.3	37	309.47	-6.72%
2001-12-06	0	0.119	0.110	0.119	0.104	0.119	242,000	26,418	0.1092	331.3	306.3	331.3	289.5	331.3	87	303.93	-5.56%
2001-12-05	0	0.126	-	-	-	-	0	0	-	350.8	-	-	-	-	0	-	0.00%
2001-12-04	0	0.126	-	-	-	-	0	0	-	350.8	-	-	-	-	0	-	0.00%
2001-12-03	0	0.126	-	0.128	-	-	0	0	-	350.8	-	356.4	-	-	0	-	0.00%
2001-11-30	0	0.126	-	0.132	-	-	0	0	-	350.8	-	367.5	-	-	0	-	0.00%
2001-11-29	0	0.126	-	0.128	-	-	0	0	-	350.8	-	356.4	-	-	0	-	0.00%
2001-11-28	0	0.126	-	0.126	-	-	0	0	-	350.8	-	350.8	-	-	0	-	0.00%
2001-11-27	0	0.126	-	0.128	-	-	0	0	-	350.8	-	356.4	-	-	0	-	0.00%
2001-11-26	0	0.126	-	0.129	0.126	0.126	100,000	12,600	0.1260	350.8	-	359.1	350.8	350.8	36	350.80	0.80%
2001-11-23	0	0.125	0.125	0.129	0.125	0.125	1,296,000	162,000	0.1250	348.0	348.0	359.1	348.0	348.0	466	348.01	0.81%
2001-11-22	0	0.124	0.124	0.125	0.116	0.116	6,000	696	0.1160	345.2	345.2	348.0	323.0	323.0	2	322.96	3.33%
2001-11-21	0	0.120	-	0.128	0.120	0.120	150,000	18,000	0.1200	334.1	-	356.4	334.1	334.1	54	334.09	0.00%
2001-11-20	0	0.120	-	0.128	-	-	0	0	-	334.1	-	356.4	-	-	0	-	0.00%
2001-11-19	0	0.120	-	-	-	-	0	0	-	334.1	-	-	-	-	0	-	0.00%
2001-11-16	0	0.120	-	0.128	-	-	0	0	-	334.1	-	356.4	-	-	0	-	0.00%
2001-11-15	0	0.120	-	0.120	-	-	0	0	-	334.1	-	334.1	-	-	0	-	0.00%
2001-11-14	0	0.120	0.104	0.122	0.110	0.120	5,480,000	656,600	0.1198	334.1	289.5	339.7	306.3	334.1	1,968	333.58	13.21%
2001-11-13	0	0.106	0.106	-	0.106	0.106	30,000	3,180	0.1060	295.1	295.1	-	295.1	295.1	11	295.11	-3.64%
2001-11-12	0	0.110	0.102	0.120	-	-	0	0	-	306.3	284.0	334.1	-	-	0	-	0.00%
2001-11-09	0	0.110	0.110	-	0.108	0.110	340,000	37,140	0.1092	306.3	306.3	-	300.7	306.3	122	304.12	0.00%
2001-11-08	0	0.110	0.110	-	0.108	0.108	110,000	11,880	0.1080	306.3	306.3	-	300.7	300.7	40	300.68	-5.17%
2001-11-07	0	0.116	0.108	0.120	0.116	0.116	100,000	11,600	0.1160	323.0	300.7	334.1	323.0	323.0	36	322.96	-3.33%
2001-11-06	0	0.120	-	0.122	-	-	0	0	-	334.1	-	339.7	-	-	0	-	0.00%
2001-11-05	0	0.120	-	0.125	-	-	0	0	-	334.1	-	348.0	-	-	0	-	0.00%
2001-11-02	0	0.120	-	0.120	0.120	0.120	100,000	12,000	0.1200	334.1	-	334.1	334.1	334.1	36	334.09	-4.00%
2001-11-01	0	0.125	-	0.132	0.124	0.125	392,000	48,960	0.1249	348.0	-	367.5	345.2	348.0	141	347.73	0.00%
2001-10-31	0	0.125	-	0.125	0.125	0.125	140,000	17,500	0.1250	348.0	-	348.0	348.0	348.0	50	348.01	0.00%
2001-10-30	0	0.125	-	0.125	0.125	0.125	60,000	7,500	0.1250	348.0	-	348.0	348.0	348.0	22	348.01	4.17%
2001-10-29	0	0.120	0.110	0.120	0.115	0.121	1,110,000	133,710	0.1205	334.1	306.3	334.1	320.2	336.9	399	335.37	9.09%
2001-10-26	0	0.110	0.110	0.124	0.110	0.110	200,000	22,000	0.1100	306.3	306.3	345.2	306.3	306.3	72	306.25	-5.17%
2001-10-24	0	0.116	0.108	0.123	-	-	0	0	-	323.0	300.7	342.4	-	-	0	-	0.00%
2001-10-23	0	0.116	0.116	0.120	0.116	0.116	112,000	12,992	0.1160	323.0	323.0	334.1	323.0	323.0	40	322.96	-4.13%
2001-10-22	0	0.121	-	0.124	-	-	0	0	-	336.9	-	345.2	-	-	0	-	0.00%
2001-10-19	0	0.121	-	0.129	-	-	0	0	-	336.9	-	359.1	-	-	0	-	0.00%
2001-10-18	0	0.121	-	0.125	-	-	0	0	-	336.9	-	348.0	-	-	0	-	0.00%
2001-10-17	0	0.121	-	0.128	-	-	0	0	-	336.9	-	356.4	-	-	0	-	0.00%
2001-10-16	0	0.121	-	0.129	0.121	0.121	100,000	12,100	0.1210	336.9	-	359.1	336.9	336.9	36	336.88	0.00%
2001-10-15	0	0.121	0.116	0.126	0.120	0.121	3,300,000	399,000	0.1209	336.9	323.0	350.8	334.1	336.9	1,185	336.62	-3.20%
2001-10-12	0	0.125	0.121	0.131	0.121	0.129	158,000	19,718	0.1248	348.0	336.9	364.7	336.9	359.1	57	347.45	3.31%
2001-10-11	0	0.121	0.121	0.125	0.120	0.125	1,262,000	152,090	0.1205	336.9	336.9	348.0	334.1	348.0	453	335.53	10.00%
2001-10-10	0	0.110	0.110	-	-	-	0	0	-	306.3	306.3	-	-	-	0	-	0.00%
2001-10-09	0	0.110	0.110	0.129	0.105	0.120	500,000	52,754	0.1055	306.3	306.3	359.1	292.3	334.1	180	293.74	-9.09%
2001-10-08	0	0.121	0.116	0.122	0.116	0.121	680,000	79,780	0.1173	336.9	323.0	339.7	323.0	336.9	244	326.64	2.54%
2001-10-05	0	0.118	0.118	0.123	0.118	0.118	1,000,000	118,000	0.1180	328.5	328.5	342.4	328.5	328.5	359	328.52	0.00%
2001-10-04	0	0.118	0.118	0.122	0.118	0.125	1,110,000	135,050	0.1217	328.5	328.5	339.7	328.5	348.0	399	338.73	-4.84%
2001-10-03	0	0.124	0.121	0.130	0.111	0.124	2,292,000	272,284	0.1188	345.2	336.9	361.9	309.0	345.2	823	330.74	11.71%
2001-09-28	0	0.111	0.105	0.120	0.090	0.120	9,596,000	984,610	0.1026	309.0	292.3	334.1	250.6	334.1	3,447	285.67	6.73%
2001-09-27	0	0.104	0.100	0.107	0.100	0.104	1,070,000	109,200	0.1021	289.5	278.4	297.9	278.4	289.5	384	284.13	10.64%
2001-09-26	0	0.094	0.094	-	0.094	0.094	20,000	1,880	0.0940	261.7	261.7	-	261.7	261.7	7	261.71	1.08%
2001-09-25	0	0.093	0.093	0.110	0.093	0.100	180,000	17,520	0.0973	258.9	258.9	306.3	258.9	278.4	65	270.99	-2.11%
2001-09-24	0	0.095	0.095	0.100	-	-	0	0	-	264.5	264.5	278.4	-	-	0	-	2.15%
2001-09-21	0	0.093	0.093	0.100	0.093	0.110	780,000	77,828	0.0998	258.9	258.9	278.4	258.9	306.3	280	277.80	-10.58%
2001-09-20	0	0.104	0.104	0.120	0.104	0.112	30,000	3,280	0.1093	289.5	289.5	334.1	289.5	311.8	11	304.39	-13.33%
2001-09-19	0	0.120	0.115	0.120	0.093	0.120	3,116,000	332,650	0.1068	334.1	320.2	334.1	258.9	334.1	1,119	297.22	-13.04%
2001-09-18	0	0.138	0.136	0.139	0.130	0.139	706,000	95,354	0.1351	384.2	378.6	387.0	361.9	387.0	254	376.03	2.99%
2001-09-17	0	0.134	0.130	0.134	0.115	0.134	2,014,000	245,698	0.1220	373.1	361.9	373.1	320.2	373.1	723	339.65	11.67%
2001-09-14	0	0.120	-	0.120	0.120	0.120	40,000	4,800	0.1200	334.1	-	334.1	334.1	334.1	14	334.09	0.00%
2001-09-13	0	0.120	-	0.120	0.124	0.124	100,000	12,400	0.1240	334.1	-	334.1	345.2	345.2	36	345.23	0.00%
2001-09-12	0	0.120	-	0.120	-	-	0	0	-	334.1	-	334.1	-	-	0	-	-11.11%
2001-09-11	0	0.135	-	0.135	-	-	0	0	-	375.9	-	375.9	-	-	0	-	-3.57%
2001-09-10	0	0.140	-	0.140	-	-	0	0	-	389.8	-	389.8	-	-	0	-	0.00%
2001-09-07	0	0.140	-	0.140	0.140	0.140	40,000	5,600	0.1400	389.8	-	389.8	389.8	389.8	14	389.77	0.00%
2001-09-06	0	0.140	-	0.142	-	-	0	0	-	389.8	-	395.3	-	-	0	-	0.00%
2001-09-05	0	0.140	-	-	-	-	0	0	-	389.8	-	-	-	-	0	-	0.00%
2001-09-04	0	0.140	-	0.145	-	-	0	0	-	389.8	-	403.7	-	-	0	-	0.00%
2001-09-03	0	0.140	-	0.150	0.140	0.160	330,000	48,800	0.1479	389.8	-	417.6	389.8	445.5	119	411.71	-11.39%
2001-08-31	0	0.158	0.140	0.158	0.145	0.160	900,000	136,120	0.1512	439.9	389.8	439.9	403.7	445.5	323	421.08	14.49%
2001-08-30	0	0.138	-	0.138	0.145	0.145	10,000	1,450	0.1450	384.2	-	384.2	403.7	403.7	4	403.69	-3.50%
2001-08-29	0	0.143	0.142	0.144	0.128	0.143	420,000	57,210	0.1362	398.1	395.3	400.9	356.4	398.1	151	379.23	19.17%
2001-08-28	0	0.120	0.112	0.120	0.120	0.120	20,000	2,400	0.1200	334.1	311.8	334.1	334.1	334.1	7	334.09	0.00%
2001-08-27	0	0.120	0.115	0.120	0.120	0.120	106,000	12,720	0.1200	334.1	320.2	334.1	334.1	334.1	38	334.09	-7.69%
2001-08-24	0	0.130	-	-	-	-	0	0	-	361.9	-	-	-	-	0	-	0.00%
2001-08-23	0	0.130	0.124	0.145	0.130	0.130	200,000	26,000	0.1300	361.9	345.2	403.7	361.9	361.9	72	361.93	-5.11%
2001-08-22	0	0.137	-	0.129	0.137	0.150	406,000	58,422	0.1439	381.4	-	359.1	381.4	417.6	146	400.62	1.48%
2001-08-21	0	0.135	0.135	-	-	-	0	0	-	375.9	375.9	-	-	-	0	-	10.66%
2001-08-20	0	0.122	-	-	-	-	0	0	-	339.7	-	-	-	-	0	-	0.00%
2001-08-17	0	0.122	0.122	-	0.122	0.122	70,000	8,540	0.1220	339.7	339.7	-	339.7	339.7	25	339.66	-3.17%
2001-08-16	0	0.126	0.126	-	0.126	0.126	54,000	6,804	0.1260	350.8	350.8	-	350.8	350.8	19	350.80	-4.55%
2001-08-15	0	0.132	0.132	0.145	0.132	0.145	330,000	46,560	0.1411	367.5	367.5	403.7	367.5	403.7	119	392.81	-8.97%
2001-08-14	0	0.145	-	0.149	-	-	0	0	-	403.7	-	414.8	-	-	0	-	0.00%
2001-08-13	0	0.145	-	0.145	-	-	0	0	-	403.7	-	403.7	-	-	0	-	-10.49%
2001-08-10	0	0.162	-	0.166	-	-	0	0	-	451.0	-	462.2	-	-	0	-	0.00%
2001-08-09	0	0.162	-	0.162	-	-	0	0	-	451.0	-	451.0	-	-	0	-	0.00%
2001-08-08	0	0.162	-	0.165	-	-	0	0	-	451.0	-	459.4	-	-	0	-	0.00%
2001-08-07	0	0.162	-	0.168	-	-	0	0	-	451.0	-	467.7	-	-	0	-	0.00%
2001-08-06	0	0.162	-	-	-	-	40,000	6,800	0.1700	451.0	-	-	-	-	14	473.30	0.00%
2001-08-03	0	0.162	-	-	-	-	0	0	-	451.0	-	-	-	-	0	-	0.00%
2001-08-02	0	0.162	-	0.170	-	-	0	0	-	451.0	-	473.3	-	-	0	-	0.00%
2001-08-01	0	0.162	-	0.162	-	-	0	0	-	451.0	-	451.0	-	-	0	-	-4.71%
2001-07-31	0	0.170	0.130	0.170	-	-	0	0	-	473.3	361.9	473.3	-	-	0	-	0.00%
2001-07-30	0	0.170	-	0.173	-	-	0	0	-	473.3	-	481.6	-	-	0	-	0.00%
2001-07-27	0	0.170	-	0.170	0.170	0.180	70,000	12,300	0.1757	473.3	-	473.3	473.3	501.1	25	489.21	-5.56%
2001-07-26	0	0.180	0.166	0.180	0.138	0.190	6,364,000	1,038,820	0.1632	501.1	462.2	501.1	384.2	529.0	2,286	454.46	26.76%
2001-07-24	0	0.142	0.130	0.142	0.125	0.145	3,174,000	449,160	0.1415	395.3	361.9	395.3	348.0	403.7	1,140	393.98	21.37%
2001-07-23	0	0.117	0.117	0.123	0.116	0.123	550,000	66,510	0.1209	325.7	325.7	342.4	323.0	342.4	198	336.67	-10.00%
2001-07-20	0	0.130	0.126	0.130	0.126	0.130	350,000	45,300	0.1294	361.9	350.8	361.9	350.8	361.9	126	360.34	0.00%
2001-07-19	0	0.130	0.114	0.130	0.119	0.135	680,000	87,262	0.1283	361.9	317.4	361.9	331.3	375.9	244	357.27	2.36%
2001-07-18	0	0.127	0.127	0.131	0.127	0.135	608,000	78,716	0.1295	353.6	353.6	364.7	353.6	375.9	218	360.45	-3.79%
2001-07-17	0	0.132	0.126	0.132	0.132	0.132	22,000	2,904	0.1320	367.5	350.8	367.5	367.5	367.5	8	367.50	0.76%
2001-07-16	0	0.131	0.131	0.135	0.125	0.140	1,114,000	147,370	0.1323	364.7	364.7	375.9	348.0	389.8	400	368.31	-7.09%
2001-07-13	0	0.141	0.141	0.150	0.141	0.152	2,250,000	338,230	0.1503	392.6	392.6	417.6	392.6	423.2	808	418.52	-11.87%
2001-07-12	0	0.160	0.153	0.164	0.160	0.170	1,646,000	271,748	0.1651	445.5	426.0	456.6	445.5	473.3	591	459.64	-9.09%
2001-07-11	0	0.176	0.175	0.176	0.175	0.180	1,050,000	186,690	0.1778	490.0	487.2	490.0	487.2	501.1	377	495.01	-3.30%
2001-07-10	0	0.182	0.175	0.190	0.182	0.185	200,000	36,700	0.1835	506.7	487.2	529.0	506.7	515.1	72	510.88	-4.21%
2001-07-09	0	0.190	-	0.190	-	-	0	0	-	529.0	-	529.0	-	-	0	-	0.00%
2001-07-05	0	0.190	-	0.197	0.190	0.196	1,100,000	215,000	0.1955	529.0	-	548.5	529.0	545.7	395	544.16	-4.52%
2001-07-04	0	0.199	0.185	0.199	0.195	0.199	730,000	144,280	0.1976	554.0	515.1	554.0	542.9	554.0	262	550.26	-0.50%
2001-07-03	0	0.200	-	0.200	0.200	0.200	80,000	16,000	0.2000	556.8	-	556.8	556.8	556.8	29	556.82	0.50%
2001-06-29	0	0.199	0.195	0.199	0.197	0.200	1,400,000	279,072	0.1993	554.0	542.9	554.0	548.5	556.8	503	554.97	4.19%
2001-06-28	0	0.191	0.191	0.196	0.175	0.199	292,000	56,450	0.1933	531.8	531.8	545.7	487.2	554.0	105	538.23	-4.02%
2001-06-27	0	0.199	0.199	0.203	0.198	0.200	2,202,000	438,898	0.1993	554.0	554.0	565.2	551.3	556.8	791	554.92	0.00%
2001-06-26	0	0.199	0.199	0.206	0.198	0.202	1,450,000	288,950	0.1993	554.0	554.0	573.5	551.3	562.4	521	554.80	-3.40%
2001-06-22	0	0.206	0.204	0.210	0.205	0.211	950,000	196,820	0.2072	573.5	568.0	584.7	570.7	587.4	341	576.81	-0.96%
2001-06-21	0	0.208	0.208	0.212	0.208	0.212	3,518,000	741,012	0.2106	579.1	579.1	590.2	579.1	590.2	1,264	586.43	0.97%
2001-06-20	0	0.206	0.206	0.210	0.200	0.210	1,724,000	355,350	0.2061	573.5	573.5	584.7	556.8	584.7	619	573.86	-3.29%
2001-06-19	0	0.213	0.204	0.213	0.205	0.221	2,306,000	488,800	0.2120	593.0	568.0	593.0	570.7	615.3	828	590.14	-2.29%
2001-06-18	0	0.218	0.211	0.220	0.198	0.228	3,540,000	763,940	0.2158	606.9	587.4	612.5	551.3	634.8	1,272	600.81	1.87%
2001-06-15	0	0.214	0.210	0.216	0.165	0.235	14,006,000	2,766,200	0.1975	595.8	584.7	601.4	459.4	654.3	5,031	549.86	-9.32%
2001-06-14	0	0.236	0.230	0.236	0.236	0.260	12,168,000	3,055,470	0.2511	657.0	640.3	657.0	657.0	723.9	4,371	699.11	-5.22%
2001-06-13	0	0.249	0.248	0.249	0.246	0.300	78,614,000	19,789,364	0.2517	693.2	690.5	693.2	684.9	835.2	28,237	700.84	-18.36%
2001-06-12	1	0.305	-	-	-	-	0	0	-	849.1	-	-	-	-	0	-	0.00%
2001-06-11	0	0.305	0.310	0.315	0.305	0.315	16,586,000	5,102,340	0.3076	849.1	863.1	877.0	849.1	877.0	5,957	856.47	0.00%
2001-06-08	0	0.305	0.300	0.310	0.305	0.330	11,854,000	3,721,850	0.3140	849.1	835.2	863.1	849.1	918.8	4,258	874.13	-4.69%
2001-06-07	0	0.320	0.315	0.320	0.295	0.350	15,864,000	5,030,680	0.3171	890.9	877.0	890.9	821.3	974.4	5,698	882.87	6.67%
2001-06-06	0	0.300	0.290	0.300	0.275	0.315	17,944,000	5,283,360	0.2944	835.2	807.4	835.2	765.6	877.0	6,445	819.74	3.45%
2001-06-05	0	0.290	0.285	0.290	0.270	0.290	7,248,000	2,042,740	0.2818	807.4	793.5	807.4	751.7	807.4	2,603	784.66	7.41%
2001-06-04	0	0.270	0.270	0.275	0.270	0.285	6,124,000	1,693,000	0.2765	751.7	751.7	765.6	751.7	793.5	2,200	769.67	-3.57%
2001-06-01	0	0.280	0.280	0.285	0.270	0.290	6,928,000	1,928,650	0.2784	779.5	779.5	793.5	751.7	807.4	2,488	775.05	3.70%
2001-05-31	0	0.270	0.270	0.285	0.270	0.285	4,336,000	1,199,220	0.2766	751.7	751.7	793.5	751.7	793.5	1,557	770.01	-8.47%
2001-05-30	0	0.295	0.290	0.295	0.275	0.300	10,132,000	2,917,910	0.2880	821.3	807.4	821.3	765.6	835.2	3,639	801.79	9.26%
2001-05-29	0	0.270	0.265	0.270	0.260	0.270	3,752,000	984,010	0.2623	751.7	737.8	751.7	723.9	751.7	1,348	730.17	1.89%
2001-05-28	0	0.265	0.265	0.270	0.255	0.280	3,634,000	961,950	0.2647	737.8	737.8	751.7	709.9	779.5	1,305	736.97	1.92%
2001-05-25	0	0.260	0.260	0.265	0.255	0.280	5,626,000	1,480,840	0.2632	723.9	723.9	737.8	709.9	779.5	2,021	732.81	-7.14%
2001-05-24	0	0.280	0.270	0.280	0.242	0.280	8,238,000	2,109,940	0.2561	779.5	751.7	779.5	673.8	779.5	2,959	713.07	16.18%
2001-05-23	0	0.241	0.238	0.241	0.240	0.246	2,560,000	620,436	0.2424	671.0	662.6	671.0	668.2	684.9	920	674.75	-0.41%
2001-05-22	0	0.242	0.242	0.244	0.242	0.255	4,260,000	1,046,240	0.2456	673.8	673.8	679.3	673.8	709.9	1,530	683.76	-3.20%
2001-05-21	0	0.250	0.243	0.250	0.240	0.255	1,968,000	484,774	0.2463	696.0	676.5	696.0	668.2	709.9	707	685.80	0.81%
2001-05-18	0	0.248	0.247	0.250	0.247	0.265	4,738,000	1,192,882	0.2518	690.5	687.7	696.0	687.7	737.8	1,702	700.95	-0.80%
2001-05-17	0	0.250	0.250	0.260	0.250	0.270	7,146,000	1,857,700	0.2600	696.0	696.0	723.9	696.0	751.7	2,567	723.76	0.00%
2001-05-16	0	0.250	0.250	-	0.224	0.250	6,654,000	1,563,832	0.2350	696.0	696.0	-	623.6	696.0	2,390	654.32	8.70%
2001-05-15	0	0.230	0.225	0.236	0.221	0.234	2,580,000	581,360	0.2253	640.3	626.4	657.0	615.3	651.5	927	627.35	3.60%
2001-05-14	0	0.222	0.219	0.222	0.218	0.224	1,800,000	398,908	0.2216	618.1	609.7	618.1	606.9	623.6	647	617.00	-0.89%
2001-05-11	0	0.224	0.222	0.225	0.220	0.238	1,496,000	341,914	0.2286	623.6	618.1	626.4	612.5	662.6	537	636.31	-6.67%
2001-05-10	0	0.240	0.236	0.240	0.235	0.260	1,850,000	447,680	0.2420	668.2	657.0	668.2	654.3	723.9	664	673.72	0.84%
2001-05-09	0	0.238	0.233	0.238	0.225	0.238	1,740,000	402,730	0.2315	662.6	648.7	662.6	626.4	662.6	625	644.39	0.42%
2001-05-08	0	0.237	0.236	0.238	0.236	0.242	550,000	131,280	0.2387	659.8	657.0	662.6	657.0	673.8	198	664.54	-4.44%
2001-05-07	0	0.248	0.238	0.250	0.241	0.248	442,000	107,970	0.2443	690.5	662.6	696.0	671.0	690.5	159	680.09	3.77%
2001-05-04	0	0.239	0.237	0.239	0.237	0.255	880,000	212,092	0.2410	665.4	659.8	665.4	659.8	709.9	316	671.01	-1.24%
2001-05-03	0	0.242	0.236	0.242	0.235	0.246	1,866,000	447,524	0.2398	673.8	657.0	673.8	654.3	684.9	670	667.71	-0.82%
2001-05-02	0	0.244	0.240	0.248	0.220	0.249	2,476,000	587,112	0.2371	679.3	668.2	690.5	612.5	693.2	889	660.17	-0.81%
2001-04-27	0	0.246	0.242	0.246	0.241	0.246	784,000	190,544	0.2430	684.9	673.8	684.9	671.0	684.9	282	676.65	0.41%
2001-04-26	0	0.245	0.242	0.245	0.242	0.246	702,000	171,558	0.2444	682.1	673.8	682.1	673.8	684.9	252	680.39	0.82%
2001-04-25	0	0.243	0.243	0.255	0.243	0.246	830,000	203,340	0.2450	676.5	676.5	709.9	676.5	684.9	298	682.07	-0.82%
2001-04-24	0	0.245	0.245	0.255	0.245	0.250	1,082,000	267,052	0.2468	682.1	682.1	709.9	682.1	696.0	389	687.15	-1.61%
2001-04-23	0	0.249	0.247	0.255	0.249	0.249	82,000	20,418	0.2490	693.2	687.7	709.9	693.2	693.2	29	693.24	0.00%
2001-04-20	0	0.249	0.246	0.255	0.247	0.250	630,000	156,270	0.2480	693.2	684.9	709.9	687.7	696.0	226	690.59	0.81%
2001-04-19	0	0.247	0.246	0.247	0.247	0.247	300,000	74,100	0.2470	687.7	684.9	687.7	687.7	687.7	108	687.67	-3.14%
2001-04-18	0	0.255	0.250	0.260	0.248	0.255	210,000	53,326	0.2539	709.9	696.0	723.9	690.5	709.9	75	706.98	2.00%
2001-04-17	0	0.250	0.249	0.255	0.250	0.250	120,000	30,000	0.2500	696.0	693.2	709.9	696.0	696.0	43	696.02	0.00%
2001-04-12	0	0.250	0.250	0.260	0.250	0.255	460,000	116,350	0.2529	696.0	696.0	723.9	696.0	709.9	165	704.19	0.00%
2001-04-11	0	0.250	0.249	0.260	0.250	0.270	1,400,000	362,500	0.2589	696.0	693.2	723.9	696.0	751.7	503	720.88	0.40%
2001-04-10	0	0.249	0.248	0.265	0.248	0.265	1,430,000	362,100	0.2532	693.2	690.5	737.8	690.5	737.8	514	704.98	-6.04%
2001-04-09	0	0.265	0.250	0.265	0.260	0.265	200,000	52,900	0.2645	737.8	696.0	737.8	723.9	737.8	72	736.39	-3.64%
2001-04-06	0	0.275	0.260	0.275	0.265	0.275	600,000	163,600	0.2727	765.6	723.9	765.6	737.8	765.6	216	759.13	3.77%
2001-04-04	0	0.265	0.250	0.265	0.260	0.265	240,000	63,500	0.2646	737.8	696.0	737.8	723.9	737.8	86	736.63	0.00%
2001-04-03	0	0.265	0.250	0.265	-	-	0	0	-	737.8	696.0	737.8	-	-	0	-	-5.36%
2001-04-02	0	0.280	0.255	0.280	0.275	0.280	1,258,000	351,940	0.2798	779.5	709.9	779.5	765.6	779.5	452	778.88	0.00%
2001-03-30	0	0.280	0.255	0.280	0.270	0.280	150,000	40,900	0.2727	779.5	709.9	779.5	751.7	779.5	54	759.13	3.70%
2001-03-29	0	0.270	0.255	0.270	0.270	0.280	140,000	38,200	0.2729	751.7	709.9	751.7	751.7	779.5	50	759.66	-3.57%
2001-03-28	0	0.280	0.265	0.285	0.275	0.290	1,310,000	370,600	0.2829	779.5	737.8	793.5	765.6	807.4	471	787.62	0.00%
2001-03-27	0	0.280	0.260	0.280	0.260	0.280	2,310,000	631,860	0.2735	779.5	723.9	779.5	723.9	779.5	830	761.54	3.70%
2001-03-26	0	0.270	0.250	0.270	0.270	0.270	90,000	24,300	0.2700	751.7	696.0	751.7	751.7	751.7	32	751.71	3.85%
2001-03-23	0	0.260	0.250	0.260	0.250	0.265	426,000	110,350	0.2590	723.9	696.0	723.9	696.0	737.8	153	721.19	4.00%
2001-03-22	0	0.250	0.250	0.260	0.250	0.260	130,000	33,500	0.2577	696.0	696.0	723.9	696.0	723.9	47	717.44	-3.85%
2001-03-21	0	0.260	0.260	0.270	0.260	0.270	550,000	147,350	0.2679	723.9	723.9	751.7	723.9	751.7	198	745.88	-3.70%
2001-03-20	0	0.270	0.260	0.275	0.265	0.275	1,030,000	279,150	0.2710	751.7	723.9	765.6	737.8	765.6	370	754.54	0.00%
2001-03-19	0	0.270	0.265	0.280	0.260	0.280	3,570,000	960,730	0.2691	751.7	737.8	779.5	723.9	779.5	1,282	749.23	0.00%
2001-03-16	0	0.270	0.260	0.280	0.260	0.285	1,592,000	420,170	0.2639	751.7	723.9	779.5	723.9	793.5	572	734.80	-1.82%
2001-03-15	0	0.275	0.249	0.275	0.265	0.275	290,000	78,050	0.2691	765.6	693.2	765.6	737.8	765.6	104	749.31	1.85%
2001-03-14	0	0.270	0.249	0.270	0.270	0.275	94,000	25,530	0.2716	751.7	693.2	751.7	751.7	765.6	34	756.15	3.85%
2001-03-13	0	0.260	0.249	0.270	-	-	0	0	-	723.9	693.2	751.7	-	-	0	-	0.00%
2001-03-12	0	0.260	0.250	0.265	0.260	0.290	214,000	59,060	0.2760	723.9	696.0	737.8	723.9	807.4	77	768.36	-7.14%
2001-03-09	0	0.280	0.260	0.280	0.290	0.290	70,000	20,300	0.2900	779.5	723.9	779.5	807.4	807.4	25	807.39	1.82%
2001-03-08	0	0.275	0.260	0.280	0.275	0.275	84,000	23,100	0.2750	765.6	723.9	779.5	765.6	765.6	30	765.63	-5.17%
2001-03-07	0	0.290	0.260	0.290	0.290	0.295	120,000	35,200	0.2933	807.4	723.9	807.4	807.4	821.3	43	816.67	5.45%
2001-03-06	0	0.275	0.260	0.275	0.275	0.275	114,000	31,350	0.2750	765.6	723.9	765.6	765.6	765.6	41	765.63	0.00%
2001-03-05	0	0.275	0.250	0.285	0.275	0.275	140,000	38,500	0.2750	765.6	696.0	793.5	765.6	765.6	50	765.63	0.00%
2001-03-02	0	0.275	0.255	0.285	0.275	0.275	140,000	38,500	0.2750	765.6	709.9	793.5	765.6	765.6	50	765.63	0.00%
2001-03-01	0	0.275	0.250	0.275	0.270	0.280	426,000	117,520	0.2759	765.6	696.0	765.6	751.7	779.5	153	768.04	-1.79%
2001-02-28	0	0.280	0.255	0.280	0.260	0.285	480,000	131,100	0.2731	779.5	709.9	779.5	723.9	793.5	172	760.41	5.66%
2001-02-27	0	0.265	0.255	0.280	-	-	0	0	-	737.8	709.9	779.5	-	-	0	-	0.00%
2001-02-26	0	0.265	0.260	0.280	0.265	0.290	500,000	140,350	0.2807	737.8	723.9	779.5	737.8	807.4	180	781.50	-1.85%
2001-02-23	0	0.270	0.270	0.280	0.270	0.285	370,000	101,850	0.2753	751.7	751.7	779.5	751.7	793.5	133	766.38	0.00%
2001-02-22	0	0.270	0.265	0.290	0.265	0.295	1,432,000	393,750	0.2750	751.7	737.8	807.4	737.8	821.3	514	765.53	-10.00%
2001-02-21	0	0.300	0.285	0.300	0.300	0.315	210,000	63,150	0.3007	835.2	793.5	835.2	835.2	877.0	75	837.22	5.26%
2001-02-20	0	0.285	0.280	0.285	0.270	0.300	2,424,000	688,580	0.2841	793.5	779.5	793.5	751.7	835.2	871	790.87	0.00%
2001-02-19	0	0.285	0.270	0.285	0.270	0.285	2,340,000	639,850	0.2734	793.5	751.7	793.5	751.7	793.5	840	761.28	1.79%
2001-02-16	0	0.280	0.270	0.285	0.270	0.290	624,000	173,780	0.2785	779.5	751.7	793.5	751.7	807.4	224	775.35	-1.75%
2001-02-15	0	0.285	0.280	0.290	0.285	0.300	990,000	288,650	0.2916	793.5	779.5	807.4	793.5	835.2	356	811.75	-1.72%
2001-02-14	0	0.290	0.290	0.295	0.290	0.310	1,340,000	400,850	0.2991	807.4	807.4	821.3	807.4	863.1	481	832.84	1.75%
2001-02-13	0	0.285	0.280	0.290	0.250	0.295	1,140,000	304,350	0.2670	793.5	779.5	807.4	696.0	821.3	409	743.28	14.00%
2001-02-12	0	0.250	0.250	0.260	0.238	0.260	1,566,000	393,820	0.2515	696.0	696.0	723.9	662.6	723.9	562	700.15	5.49%
2001-02-09	0	0.237	0.237	0.246	0.220	0.246	2,944,000	677,936	0.2303	659.8	659.8	684.9	612.5	684.9	1,057	641.11	9.22%
2001-02-08	0	0.217	0.217	-	0.217	0.221	518,000	113,638	0.2194	604.1	604.1	-	604.1	615.3	186	610.77	-1.36%
2001-02-07	0	0.220	0.220	-	0.220	0.223	1,166,000	258,252	0.2215	612.5	612.5	-	612.5	620.9	419	616.64	-0.45%
2001-02-06	0	0.221	-	0.221	0.223	0.223	388,000	86,524	0.2230	615.3	-	615.3	620.9	620.9	139	620.85	-0.90%
2001-02-05	0	0.223	-	0.223	0.224	0.224	400,000	89,600	0.2240	620.9	-	620.9	623.6	623.6	144	623.64	-0.89%
2001-02-02	0	0.225	0.221	0.225	0.225	0.229	278,000	63,042	0.2268	626.4	615.3	626.4	626.4	637.6	100	631.35	-1.75%
2001-02-01	0	0.229	0.229	0.234	0.229	0.230	380,000	87,070	0.2291	637.6	637.6	651.5	637.6	640.3	136	637.92	-1.72%
2001-01-31	0	0.233	-	0.233	0.230	0.237	190,000	44,180	0.2325	648.7	-	648.7	640.3	659.8	68	647.38	1.30%
2001-01-30	0	0.230	0.230	0.240	0.230	0.230	42,000	9,660	0.2300	640.3	640.3	668.2	640.3	640.3	15	640.34	-4.17%
2001-01-29	0	0.240	-	0.240	0.237	0.240	198,000	47,370	0.2392	668.2	-	668.2	659.8	668.2	71	666.07	2.13%
2001-01-23	0	0.235	-	0.235	0.236	0.236	50,000	11,800	0.2360	654.3	-	654.3	657.0	657.0	18	657.05	0.43%
2001-01-22	0	0.234	0.234	0.244	0.230	0.244	254,000	61,520	0.2422	651.5	651.5	679.3	640.3	679.3	91	674.32	-4.10%
2001-01-19	0	0.244	0.243	0.249	0.244	0.249	262,000	64,618	0.2466	679.3	676.5	693.2	679.3	693.2	94	686.65	-0.81%
2001-01-18	0	0.246	0.245	0.246	0.246	0.249	96,000	23,802	0.2479	684.9	682.1	684.9	684.9	693.2	34	690.28	-1.20%
2001-01-17	0	0.249	0.248	0.249	0.249	0.249	252,000	62,748	0.2490	693.2	690.5	693.2	693.2	693.2	91	693.24	0.81%
2001-01-16	0	0.247	0.247	0.250	0.247	0.255	120,000	30,094	0.2508	687.7	687.7	696.0	687.7	709.9	43	698.21	-0.80%
2001-01-15	0	0.249	0.248	0.250	0.249	0.260	110,000	28,130	0.2557	693.2	690.5	696.0	693.2	723.9	40	711.97	-4.23%
2001-01-12	0	0.260	0.255	0.260	0.260	0.260	50,000	13,000	0.2600	723.9	709.9	723.9	723.9	723.9	18	723.87	4.00%
2001-01-11	0	0.250	0.250	0.265	0.250	0.265	208,000	53,720	0.2583	696.0	696.0	737.8	696.0	737.8	75	719.05	0.00%
2001-01-10	0	0.250	0.250	0.255	0.250	0.270	450,000	118,200	0.2627	696.0	696.0	709.9	696.0	751.7	162	731.29	0.00%
2001-01-09	0	0.250	0.249	0.250	0.250	0.265	160,000	41,800	0.2613	696.0	693.2	696.0	696.0	737.8	57	727.35	0.00%
2001-01-08	0	0.250	0.250	0.255	0.250	0.275	996,000	258,730	0.2598	696.0	696.0	709.9	696.0	765.6	358	723.22	-1.96%
2001-01-05	0	0.255	0.255	0.260	0.255	0.270	450,000	118,060	0.2624	709.9	709.9	723.9	709.9	751.7	162	730.42	-5.56%
2001-01-04	0	0.270	0.265	0.275	0.265	0.280	1,610,000	436,190	0.2709	751.7	737.8	765.6	737.8	779.5	578	754.28	-1.82%
2001-01-03	0	0.275	0.270	0.275	0.260	0.290	602,000	166,090	0.2759	765.6	751.7	765.6	723.9	807.4	216	768.12	-5.17%
2001-01-02	0	0.290	0.285	0.290	0.270	0.320	2,250,000	677,340	0.3010	807.4	793.5	807.4	751.7	890.9	808	838.12	-6.45%
2000-12-29	0	0.310	0.305	0.310	0.280	0.320	4,304,000	1,322,700	0.3073	863.1	849.1	863.1	779.5	890.9	1,546	855.61	10.71%
2000-12-28	0	0.280	0.265	0.280	0.265	0.285	492,000	136,230	0.2769	779.5	737.8	779.5	737.8	793.5	177	770.89	0.00%
2000-12-27	0	0.280	0.270	0.280	0.270	0.285	1,450,000	404,950	0.2793	779.5	751.7	779.5	751.7	793.5	521	777.53	5.66%
2000-12-22	0	0.265	0.260	0.270	0.255	0.290	1,890,000	508,900	0.2693	737.8	723.9	751.7	709.9	807.4	679	749.64	-7.02%
2000-12-21	0	0.285	0.270	0.285	0.265	0.295	1,464,000	415,860	0.2841	793.5	751.7	793.5	737.8	821.3	526	790.84	5.56%
2000-12-20	0	0.270	0.265	0.270	0.255	0.275	900,000	239,410	0.2660	751.7	737.8	751.7	709.9	765.6	323	740.60	-3.57%
2000-12-19	0	0.280	0.275	0.280	0.260	0.300	1,674,000	462,060	0.2760	779.5	765.6	779.5	723.9	835.2	601	768.47	-6.67%
2000-12-18	0	0.300	0.290	0.300	0.290	0.320	1,242,000	375,860	0.3026	835.2	807.4	835.2	807.4	890.9	446	842.54	0.00%
2000-12-15	0	0.300	0.295	0.300	0.290	0.350	6,230,000	1,948,810	0.3128	835.2	821.3	835.2	807.4	974.4	2,238	870.90	-14.29%
2000-12-14	0	0.350	0.350	0.355	0.330	0.410	11,328,000	4,308,570	0.3803	974.4	974.4	988.4	918.8	1,141	4,069	1,058.9	-7.89%
2000-12-13	0	0.380	0.385	0.395	0.370	0.480	23,420,000	9,764,320	0.4169	1,058	1,072	1,100	1,030	1,336	8,412	1,160.8	-20.00%
2000-12-12	0	0.475	0.475	0.480	0.430	0.530	64,320,000	30,766,970	0.4783	1,322	1,322	1,336	1,197	1,476	23,103	1,331.8

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.